35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 3 | 20240702 | 185800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20240702 | 185700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20240702 | 185600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20240702 | 185500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20240702 | 185400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20240702 | 185300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20240702 | 185200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20240702 | 185100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20240702 | 185000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20240702 | 184900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20240702 | 184800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20240702 | 184700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20240702 | 184600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20240702 | 184500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20240702 | 184400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20240702 | 184300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20240702 | 184200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20240702 | 184100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20240702 | 184000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20240702 | 183900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20240702 | 183800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20240702 | 183700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20240702 | 183600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20240702 | 183500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20240702 | 183400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20240702 | 183300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20240702 | 183200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20240702 | 183100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20240702 | 183000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20240702 | 182900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 33 | 20240702 | 182800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20240702 | 182700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20240702 | 182600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20240702 | 182500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20240702 | 182400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20240702 | 182300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20240702 | 182200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20240702 | 182100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20240702 | 182000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20240702 | 181900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20240702 | 181800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20240702 | 181700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20240702 | 181600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20240702 | 181500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20240702 | 181400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20240702 | 181300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20240702 | 181200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20240702 | 181100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20240702 | 181000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20240702 | 180900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20240702 | 180800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20240702 | 180700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20240702 | 180600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20240702 | 180500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20240702 | 180400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20240702 | 180300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20240702 | 180200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20240702 | 180100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20240702 | 180000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20240702 | 175900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 63 | 20240702 | 175800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20240702 | 175700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20240702 | 175600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20240702 | 175500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20240702 | 175400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20240702 | 175300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20240702 | 175200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20240702 | 175100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20240702 | 175000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20240702 | 174900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20240702 | 174800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20240702 | 174700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20240702 | 174600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20240702 | 174500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20240702 | 174400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20240702 | 174300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20240702 | 174200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20240702 | 174100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20240702 | 174000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20240702 | 173900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20240702 | 173800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20240702 | 173700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20240702 | 173600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20240702 | 173500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20240702 | 173400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20240702 | 173300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20240702 | 173200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20240702 | 173100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20240702 | 173000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20240702 | 172900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 93 | 20240702 | 172800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20240702 | 172700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20240702 | 172600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20240702 | 172500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20240702 | 172400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20240702 | 172300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20240702 | 172200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20240702 | 172100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20240702 | 172000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20240702 | 171900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20240702 | 171800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20240702 | 171700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20240702 | 171600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20240702 | 171500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20240702 | 171400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20240702 | 171300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20240702 | 171200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20240702 | 171100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20240702 | 171000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20240702 | 170900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20240702 | 170800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20240702 | 170700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20240702 | 170600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20240702 | 170500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20240702 | 170400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20240702 | 170300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20240702 | 170200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20240702 | 170100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20240702 | 170000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20240702 | 165900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 123 | 20240702 | 165800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20240702 | 165700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20240702 | 165600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20240702 | 165500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20240702 | 165400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20240702 | 165300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20240702 | 165200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20240702 | 165100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20240702 | 165000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20240702 | 164900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20240702 | 164800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20240702 | 164700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20240702 | 164600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20240702 | 164500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20240702 | 164400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20240702 | 164300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20240702 | 164200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20240702 | 164100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20240702 | 164000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20240702 | 163900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20240702 | 163800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20240702 | 163700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20240702 | 163600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20240702 | 163500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20240702 | 163400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20240702 | 163300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20240702 | 163200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20240702 | 163100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20240702 | 163000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20240702 | 162900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 153 | 20240702 | 162800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20240702 | 162700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20240702 | 162600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20240702 | 162500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20240702 | 162400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20240702 | 162300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20240702 | 162200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20240702 | 162100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20240702 | 162000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20240702 | 161900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20240702 | 161800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20240702 | 161700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20240702 | 161600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20240702 | 161500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20240702 | 161400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20240702 | 161300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20240702 | 161200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20240702 | 161100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20240702 | 161000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20240702 | 160900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20240702 | 160800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20240702 | 160700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20240702 | 160600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20240702 | 160500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20240702 | 160400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20240702 | 160300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20240702 | 160200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20240702 | 160100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20240702 | 160000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20240702 | 155900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 183 | 20240702 | 155800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20240702 | 155700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20240702 | 155600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20240702 | 155500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20240702 | 155400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20240702 | 155300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20240702 | 155200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20240702 | 155100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20240702 | 155000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20240702 | 154900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20240702 | 154800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20240702 | 154700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20240702 | 154600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20240702 | 154500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20240702 | 154400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20240702 | 154300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20240702 | 154200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20240702 | 154100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20240702 | 154000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20240702 | 153900 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20240702 | 153800 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20240702 | 153700 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20240702 | 153600 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 206 | 20240702 | 153500 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20240702 | 153400 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20240702 | 153300 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240702 | 153200 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 210 | 20240702 | 153100 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 211 | 20240702 | 153000 | 122486637500 | 235000 | 235000 | 235000 | 235000 | 10229 |
| 212 | 20240702 | 152900 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 213 | 20240702 | 152800 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 214 | 20240702 | 152700 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 215 | 20240702 | 152600 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 216 | 20240702 | 152500 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 217 | 20240702 | 152400 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 218 | 20240702 | 152300 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 219 | 20240702 | 152200 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 220 | 20240702 | 152100 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 221 | 20240702 | 152000 | 120082822500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 222 | 20240702 | 151900 | 120082822500 | 235500 | 235500 | 235500 | 235000 | 803 |
| 223 | 20240702 | 151800 | 119894062500 | 235500 | 235500 | 236000 | 235000 | 1526 |
| 224 | 20240702 | 151700 | 119534686500 | 235500 | 235500 | 236000 | 235500 | 435 |
| 225 | 20240702 | 151600 | 119432208500 | 235500 | 236000 | 236000 | 235500 | 257 |
| 226 | 20240702 | 151500 | 119371606500 | 236000 | 235500 | 236000 | 235500 | 387 |
| 227 | 20240702 | 151400 | 119280379000 | 236000 | 236000 | 236000 | 235500 | 468 |
| 228 | 20240702 | 151300 | 119170105000 | 236000 | 235500 | 236000 | 235500 | 1092 |
| 229 | 20240702 | 151200 | 118912453500 | 235500 | 236000 | 236000 | 235500 | 769 |
| 230 | 20240702 | 151100 | 118731281500 | 236000 | 236000 | 236000 | 235500 | 392 |
| 231 | 20240702 | 151000 | 118638820500 | 236000 | 235500 | 236000 | 235500 | 563 |
| 232 | 20240702 | 150900 | 118506065000 | 235500 | 235500 | 236000 | 235500 | 403 |
| 233 | 20240702 | 150800 | 118411033500 | 235500 | 235000 | 236000 | 235000 | 11550 |
| 234 | 20240702 | 150700 | 115696337000 | 235500 | 236000 | 236000 | 235000 | 1281 |
| 235 | 20240702 | 150600 | 115394642000 | 236000 | 235500 | 236000 | 235500 | 554 |
| 236 | 20240702 | 150500 | 115264021500 | 235500 | 236000 | 236000 | 235500 | 821 |
| 237 | 20240702 | 150400 | 115070447500 | 235500 | 235500 | 236000 | 235500 | 581 |
| 238 | 20240702 | 150300 | 114933451000 | 236000 | 236000 | 236000 | 235500 | 309 |
| 239 | 20240702 | 150200 | 114860604500 | 235500 | 235500 | 236000 | 235500 | 170 |
| 240 | 20240702 | 150100 | 114820542500 | 236000 | 236000 | 236000 | 235500 | 740 |
| 241 | 20240702 | 150000 | 114646102500 | 235500 | 235000 | 236000 | 235000 | 1468 |
| 242 | 20240702 | 145900 | 114300424000 | 235500 | 235500 | 235500 | 235000 | 231 |
| 243 | 20240702 | 145800 | 114246058000 | 235000 | 235000 | 235500 | 235000 | 233 |
| 244 | 20240702 | 145700 | 114191242000 | 235500 | 235500 | 235500 | 235000 | 415 |
| 245 | 20240702 | 145600 | 114093626000 | 235500 | 235000 | 235500 | 235000 | 199 |
| 246 | 20240702 | 145500 | 114046786000 | 235000 | 235000 | 235500 | 234500 | 1582 |
| 247 | 20240702 | 145400 | 113674990000 | 235500 | 235500 | 235500 | 235000 | 845 |
| 248 | 20240702 | 145300 | 113476145500 | 235500 | 235500 | 236000 | 235000 | 1074 |
| 249 | 20240702 | 145200 | 113223295000 | 236000 | 235500 | 236000 | 235500 | 266 |
| 250 | 20240702 | 145100 | 113160562000 | 236000 | 235000 | 236000 | 235000 | 1137 |
| 251 | 20240702 | 145000 | 112892696500 | 235000 | 234500 | 235500 | 234500 | 831 |
| 252 | 20240702 | 144900 | 112697379500 | 235000 | 235000 | 235000 | 234500 | 242 |
| 253 | 20240702 | 144800 | 112640563500 | 234500 | 234500 | 235000 | 234500 | 597 |
| 254 | 20240702 | 144700 | 112500540000 | 235000 | 234500 | 235000 | 234500 | 158 |
| 255 | 20240702 | 144600 | 112463470500 | 235000 | 235000 | 235500 | 234500 | 636 |
| 256 | 20240702 | 144500 | 112314133500 | 235000 | 234500 | 235500 | 234500 | 505 |
| 257 | 20240702 | 144400 | 112195495000 | 235000 | 235500 | 235500 | 234500 | 1105 |
| 258 | 20240702 | 144300 | 111936139000 | 235000 | 235000 | 235500 | 235000 | 510 |
| 259 | 20240702 | 144200 | 111816182500 | 235500 | 235500 | 235500 | 235000 | 160 |
| 260 | 20240702 | 144100 | 111778546000 | 235500 | 235000 | 235500 | 235000 | 902 |
| 261 | 20240702 | 144000 | 111566566000 | 235500 | 235000 | 235500 | 234500 | 980 |
| 262 | 20240702 | 143900 | 111336356500 | 234500 | 234500 | 235000 | 234500 | 327 |
| 263 | 20240702 | 143800 | 111259654500 | 234500 | 234000 | 234500 | 234000 | 385 |
| 264 | 20240702 | 143700 | 111169438500 | 234000 | 235000 | 235000 | 234000 | 1294 |
| 265 | 20240702 | 143600 | 110866057500 | 234500 | 234500 | 235000 | 234500 | 651 |
| 266 | 20240702 | 143500 | 110713388000 | 235000 | 235000 | 235000 | 234500 | 196 |
| 267 | 20240702 | 143400 | 110667369500 | 235000 | 234500 | 235000 | 234500 | 306 |
| 268 | 20240702 | 143300 | 110595574500 | 235000 | 234500 | 235000 | 234500 | 194 |
| 269 | 20240702 | 143200 | 110550062500 | 234500 | 234500 | 235000 | 234500 | 152 |
| 270 | 20240702 | 143100 | 110514388500 | 235000 | 234500 | 235000 | 234500 | 233 |
| 271 | 20240702 | 143000 | 110459710000 | 235000 | 235000 | 235000 | 234500 | 788 |
| 272 | 20240702 | 142900 | 110274576000 | 234500 | 235000 | 235000 | 234500 | 183 |
| 273 | 20240702 | 142800 | 110231654000 | 234500 | 234000 | 235000 | 234000 | 711 |
| 274 | 20240702 | 142700 | 110064908500 | 234000 | 234000 | 234500 | 234000 | 187 |
| 275 | 20240702 | 142600 | 110021116000 | 234500 | 234500 | 235000 | 234500 | 563 |
| 276 | 20240702 | 142500 | 109889067500 | 235000 | 234500 | 235000 | 234500 | 186 |
| 277 | 20240702 | 142400 | 109845430500 | 234500 | 235000 | 235000 | 234500 | 639 |
| 278 | 20240702 | 142300 | 109695533000 | 234500 | 234500 | 235000 | 234500 | 426 |
| 279 | 20240702 | 142200 | 109595601500 | 234500 | 235000 | 235000 | 234500 | 347 |
| 280 | 20240702 | 142100 | 109514203000 | 234500 | 234500 | 235000 | 234500 | 411 |
| 281 | 20240702 | 142000 | 109417811500 | 234500 | 234000 | 235000 | 234000 | 1100 |
| 282 | 20240702 | 141900 | 109159884500 | 234500 | 234000 | 234500 | 234000 | 410 |
| 283 | 20240702 | 141800 | 109063926000 | 234500 | 234000 | 234500 | 234000 | 223 |
| 284 | 20240702 | 141700 | 109011689000 | 234000 | 234000 | 234500 | 234000 | 202 |
| 285 | 20240702 | 141600 | 108964406000 | 234000 | 234000 | 234500 | 234000 | 1188 |
| 286 | 20240702 | 141500 | 108686388500 | 234500 | 234500 | 234500 | 234000 | 255 |
| 287 | 20240702 | 141400 | 108626703500 | 234500 | 234500 | 234500 | 234000 | 464 |
| 288 | 20240702 | 141300 | 108518092000 | 234500 | 235000 | 235000 | 234000 | 437 |
| 289 | 20240702 | 141200 | 108415647000 | 235000 | 234500 | 235000 | 234000 | 522 |
| 290 | 20240702 | 141100 | 108293276000 | 234500 | 234500 | 234500 | 234000 | 114 |
| 291 | 20240702 | 141000 | 108266571000 | 234500 | 234500 | 234500 | 234000 | 292 |
| 292 | 20240702 | 140900 | 108198151000 | 234500 | 234500 | 234500 | 234000 | 845 |
| 293 | 20240702 | 140800 | 108000368000 | 234500 | 234500 | 234500 | 234000 | 213 |
| 294 | 20240702 | 140700 | 107950506000 | 234500 | 234500 | 234500 | 234000 | 155 |
| 295 | 20240702 | 140600 | 107914219500 | 234500 | 234000 | 234500 | 234000 | 136 |
| 296 | 20240702 | 140500 | 107882388000 | 234000 | 234500 | 234500 | 234000 | 239 |
| 297 | 20240702 | 140400 | 107826382000 | 234500 | 234500 | 234500 | 234000 | 144 |
| 298 | 20240702 | 140300 | 107792659000 | 234500 | 234500 | 234500 | 234000 | 395 |
| 299 | 20240702 | 140200 | 107700190000 | 234500 | 234500 | 234500 | 234000 | 162 |
| 300 | 20240702 | 140100 | 107662266000 | 234000 | 234500 | 234500 | 234000 | 173 |
| 301 | 20240702 | 140000 | 107621740500 | 234000 | 234500 | 234500 | 234000 | 248 |
| 302 | 20240702 | 135900 | 107563599500 | 234000 | 234500 | 234500 | 234000 | 324 |
| 303 | 20240702 | 135800 | 107487717000 | 234000 | 235000 | 235500 | 234000 | 2450 |
| 304 | 20240702 | 135700 | 106912846500 | 235000 | 235000 | 235500 | 235000 | 167 |
| 305 | 20240702 | 135600 | 106873586000 | 235500 | 235500 | 235500 | 235000 | 146 |
| 306 | 20240702 | 135500 | 106839247000 | 235000 | 235500 | 235500 | 235000 | 323 |
| 307 | 20240702 | 135400 | 106763328000 | 235000 | 235000 | 235500 | 234500 | 510 |
| 308 | 20240702 | 135300 | 106643485000 | 234500 | 235000 | 235500 | 234500 | 185 |
| 309 | 20240702 | 135200 | 106600034000 | 235000 | 235000 | 235000 | 234500 | 591 |
| 310 | 20240702 | 135100 | 106461238000 | 234500 | 235000 | 235000 | 234500 | 127 |
| 311 | 20240702 | 135000 | 106431432000 | 234500 | 235000 | 235500 | 234500 | 730 |
| 312 | 20240702 | 134900 | 106259892000 | 235500 | 235000 | 235500 | 235000 | 136 |
| 313 | 20240702 | 134800 | 106227922500 | 235500 | 235000 | 235500 | 235000 | 218 |
| 314 | 20240702 | 134700 | 106176631500 | 235000 | 234500 | 235500 | 234500 | 1608 |
| 315 | 20240702 | 134600 | 105798781000 | 235000 | 234500 | 235000 | 234500 | 129 |
| 316 | 20240702 | 134500 | 105768509500 | 234500 | 234500 | 235000 | 234500 | 212 |
| 317 | 20240702 | 134400 | 105718775000 | 235000 | 234500 | 235000 | 234500 | 177 |
| 318 | 20240702 | 134300 | 105677256000 | 235000 | 234500 | 235000 | 234500 | 187 |
| 319 | 20240702 | 134200 | 105633394500 | 234500 | 234500 | 235000 | 234500 | 988 |
| 320 | 20240702 | 134100 | 105401690500 | 235000 | 235000 | 235000 | 234500 | 147 |
| 321 | 20240702 | 134000 | 105367194500 | 235000 | 235000 | 235000 | 234500 | 216 |
| 322 | 20240702 | 133900 | 105316516500 | 235000 | 235000 | 235000 | 234500 | 186 |
| 323 | 20240702 | 133800 | 105272866000 | 235000 | 235000 | 235000 | 234500 | 101 |
| 324 | 20240702 | 133700 | 105249162500 | 235000 | 235500 | 235500 | 234500 | 1272 |
| 325 | 20240702 | 133600 | 104950271000 | 235000 | 235500 | 235500 | 235000 | 410 |
| 326 | 20240702 | 133500 | 104853911000 | 235500 | 235500 | 235500 | 235000 | 287 |
| 327 | 20240702 | 133400 | 104786334500 | 235500 | 235000 | 235500 | 235000 | 294 |
| 328 | 20240702 | 133300 | 104717111500 | 235500 | 235500 | 235500 | 235000 | 124 |
| 329 | 20240702 | 133200 | 104687937000 | 235500 | 235500 | 235500 | 235000 | 274 |
| 330 | 20240702 | 133100 | 104623429500 | 235500 | 235500 | 235500 | 235000 | 162 |
| 331 | 20240702 | 133000 | 104585313500 | 235000 | 235500 | 235500 | 235000 | 187 |
| 332 | 20240702 | 132900 | 104541342500 | 235000 | 235000 | 235500 | 235000 | 150 |
| 333 | 20240702 | 132800 | 104506065500 | 235500 | 235500 | 235500 | 235000 | 483 |
| 334 | 20240702 | 132700 | 104392550500 | 235500 | 234500 | 235500 | 234500 | 1072 |
| 335 | 20240702 | 132600 | 104140623000 | 235000 | 235000 | 235000 | 234500 | 502 |
| 336 | 20240702 | 132500 | 104022744500 | 235000 | 235000 | 235000 | 234500 | 278 |
| 337 | 20240702 | 132400 | 103957441000 | 234500 | 234500 | 235000 | 234500 | 84 |
| 338 | 20240702 | 132300 | 103937727500 | 235000 | 235000 | 235000 | 234500 | 99 |
| 339 | 20240702 | 132200 | 103914493000 | 235000 | 235000 | 235000 | 234500 | 151 |
| 340 | 20240702 | 132100 | 103879057500 | 235000 | 235000 | 235000 | 234500 | 154 |
| 341 | 20240702 | 132000 | 103842936000 | 235000 | 235000 | 235000 | 234500 | 481 |
| 342 | 20240702 | 131900 | 103730109000 | 235000 | 235000 | 235000 | 234500 | 117 |
| 343 | 20240702 | 131800 | 103702634000 | 235000 | 234500 | 235000 | 234500 | 253 |
| 344 | 20240702 | 131700 | 103643273000 | 234500 | 234500 | 235000 | 234500 | 536 |
| 345 | 20240702 | 131600 | 103517558500 | 234500 | 234500 | 235000 | 234500 | 872 |
| 346 | 20240702 | 131500 | 103313053000 | 234500 | 234500 | 235000 | 234500 | 405 |
| 347 | 20240702 | 131400 | 103218049500 | 235000 | 235000 | 235500 | 234500 | 1257 |
| 348 | 20240702 | 131300 | 102922712500 | 235500 | 235500 | 235500 | 235000 | 116 |
| 349 | 20240702 | 131200 | 102895404000 | 235000 | 235000 | 235500 | 235000 | 242 |
| 350 | 20240702 | 131100 | 102838429500 | 235000 | 235500 | 235500 | 235000 | 176 |
| 351 | 20240702 | 131000 | 102797019000 | 235500 | 235000 | 235500 | 235000 | 183 |
| 352 | 20240702 | 130900 | 102753954500 | 235500 | 235500 | 235500 | 235000 | 443 |
| 353 | 20240702 | 130800 | 102649800000 | 235500 | 235500 | 235500 | 235000 | 958 |
| 354 | 20240702 | 130700 | 102424436500 | 235500 | 235000 | 235500 | 235000 | 255 |
| 355 | 20240702 | 130600 | 102364431500 | 235000 | 235500 | 235500 | 235000 | 166 |
| 356 | 20240702 | 130500 | 102325374500 | 235000 | 236500 | 236500 | 235000 | 3920 |
| 357 | 20240702 | 130400 | 101401551000 | 236500 | 236500 | 236500 | 236000 | 271 |
| 358 | 20240702 | 130300 | 101337586000 | 236000 | 236500 | 236500 | 236000 | 114 |
| 359 | 20240702 | 130200 | 101310659500 | 236500 | 236000 | 236500 | 236000 | 86 |
| 360 | 20240702 | 130100 | 101290352500 | 236000 | 236000 | 236500 | 236000 | 62 |
| 361 | 20240702 | 130000 | 101275709000 | 236000 | 236500 | 237000 | 236000 | 1888 |
| 362 | 20240702 | 125900 | 100829255000 | 237000 | 236500 | 237000 | 236500 | 112 |
| 363 | 20240702 | 125800 | 100802735000 | 237000 | 236500 | 237000 | 236500 | 104 |
| 364 | 20240702 | 125700 | 100778117500 | 237000 | 237000 | 237000 | 236500 | 72 |
| 365 | 20240702 | 125600 | 100761076000 | 237000 | 236500 | 237000 | 236500 | 111 |
| 366 | 20240702 | 125500 | 100734817000 | 237000 | 236500 | 237000 | 236500 | 29 |
| 367 | 20240702 | 125400 | 100727952500 | 236500 | 236000 | 237000 | 236000 | 129 |
| 368 | 20240702 | 125300 | 100697454500 | 236500 | 236500 | 237000 | 236000 | 1243 |
| 369 | 20240702 | 125200 | 100403472500 | 236500 | 236500 | 237000 | 236500 | 227 |
| 370 | 20240702 | 125100 | 100349738000 | 236500 | 237000 | 237000 | 236500 | 193 |
| 371 | 20240702 | 125000 | 100304030000 | 237000 | 237000 | 237000 | 236500 | 117 |
| 372 | 20240702 | 124900 | 100276319000 | 237000 | 237000 | 237000 | 236500 | 353 |
| 373 | 20240702 | 124800 | 100192679500 | 237000 | 237000 | 237000 | 236500 | 48 |
| 374 | 20240702 | 124700 | 100181305500 | 237000 | 236500 | 237000 | 236000 | 130 |
| 375 | 20240702 | 124600 | 100150571000 | 236500 | 236000 | 237000 | 236000 | 446 |
| 376 | 20240702 | 124500 | 100045098500 | 236000 | 236500 | 236500 | 236000 | 117 |
| 377 | 20240702 | 124400 | 100017473500 | 236500 | 236000 | 236500 | 236000 | 1009 |
| 378 | 20240702 | 124300 | 99778959000 | 236000 | 236000 | 236500 | 236000 | 75 |
| 379 | 20240702 | 124200 | 99761249000 | 236500 | 236500 | 236500 | 236000 | 54 |
| 380 | 20240702 | 124100 | 99748500000 | 236500 | 236000 | 236500 | 236000 | 62 |
| 381 | 20240702 | 124000 | 99733853000 | 236500 | 235500 | 236500 | 235500 | 1176 |
| 382 | 20240702 | 123900 | 99456535500 | 235500 | 236000 | 236000 | 235500 | 630 |
| 383 | 20240702 | 123800 | 99308117000 | 236000 | 236000 | 236000 | 235500 | 298 |
| 384 | 20240702 | 123700 | 99237893500 | 236000 | 236000 | 236000 | 235500 | 93 |
| 385 | 20240702 | 123600 | 99215977500 | 236000 | 235500 | 236000 | 235500 | 156 |
| 386 | 20240702 | 123500 | 99179232000 | 235500 | 236000 | 236000 | 235500 | 332 |
| 387 | 20240702 | 123400 | 99101043500 | 235500 | 235500 | 236000 | 235500 | 482 |
| 388 | 20240702 | 123300 | 98987503000 | 236000 | 236000 | 236500 | 235500 | 2071 |
| 389 | 20240702 | 123200 | 98498761500 | 236500 | 236000 | 236500 | 236000 | 362 |
| 390 | 20240702 | 123100 | 98413263000 | 236000 | 236000 | 236500 | 236000 | 66 |
| 391 | 20240702 | 123000 | 98397681500 | 236000 | 237000 | 237000 | 236000 | 1825 |
| 392 | 20240702 | 122900 | 97966101000 | 237000 | 236500 | 237000 | 236500 | 180 |
| 393 | 20240702 | 122800 | 97923471000 | 237000 | 237000 | 237500 | 236500 | 273 |
| 394 | 20240702 | 122700 | 97858772000 | 237000 | 237000 | 237000 | 236500 | 361 |
| 395 | 20240702 | 122600 | 97773245000 | 237500 | 237000 | 237500 | 236500 | 165 |
| 396 | 20240702 | 122500 | 97734147500 | 236500 | 237000 | 237000 | 236500 | 152 |
| 397 | 20240702 | 122400 | 97698139500 | 237000 | 236500 | 237000 | 236000 | 316 |
| 398 | 20240702 | 122300 | 97623418000 | 236500 | 236500 | 236500 | 236000 | 131 |
| 399 | 20240702 | 122200 | 97592487000 | 236500 | 236500 | 236500 | 236000 | 325 |
| 400 | 20240702 | 122100 | 97515632000 | 236500 | 236500 | 237000 | 236000 | 811 |
| 401 | 20240702 | 122000 | 97323829000 | 236500 | 236500 | 236500 | 236000 | 360 |
| 402 | 20240702 | 121900 | 97238698500 | 236500 | 236000 | 236500 | 236000 | 244 |
| 403 | 20240702 | 121800 | 97181021000 | 236500 | 236000 | 236500 | 236000 | 117 |
| 404 | 20240702 | 121700 | 97153381500 | 236500 | 236500 | 237000 | 236000 | 186 |
| 405 | 20240702 | 121600 | 97109415500 | 236500 | 236500 | 237000 | 236000 | 561 |
| 406 | 20240702 | 121500 | 96976733000 | 236500 | 236500 | 237000 | 236500 | 448 |
| 407 | 20240702 | 121400 | 96870748000 | 237000 | 237000 | 237000 | 236500 | 368 |
| 408 | 20240702 | 121300 | 96783548500 | 237000 | 237000 | 237500 | 237000 | 744 |
| 409 | 20240702 | 121200 | 96607216000 | 237500 | 238000 | 238000 | 237000 | 469 |
| 410 | 20240702 | 121100 | 96495918500 | 237500 | 238500 | 238500 | 237500 | 949 |
| 411 | 20240702 | 121000 | 96270190500 | 238000 | 238500 | 238500 | 238000 | 504 |
| 412 | 20240702 | 120900 | 96150215000 | 238500 | 239000 | 239000 | 238500 | 1275 |
| 413 | 20240702 | 120800 | 95846106500 | 239000 | 238500 | 239000 | 238500 | 68 |
| 414 | 20240702 | 120700 | 95829864500 | 239000 | 239000 | 239000 | 238500 | 210 |
| 415 | 20240702 | 120600 | 95779734000 | 239000 | 239000 | 239000 | 238500 | 113 |
| 416 | 20240702 | 120500 | 95752746500 | 238500 | 239000 | 239000 | 238500 | 246 |
| 417 | 20240702 | 120400 | 95693988000 | 239000 | 239000 | 239500 | 238500 | 2370 |
| 418 | 20240702 | 120300 | 95127623000 | 239500 | 240000 | 240000 | 239500 | 1046 |
| 419 | 20240702 | 120200 | 94877023000 | 240000 | 240000 | 240000 | 239500 | 294 |
| 420 | 20240702 | 120100 | 94806505500 | 240000 | 240000 | 240000 | 239500 | 264 |
| 421 | 20240702 | 120000 | 94743178000 | 240000 | 239500 | 240000 | 239000 | 1447 |
| 422 | 20240702 | 115900 | 94396526000 | 239000 | 239500 | 239500 | 239000 | 246 |
| 423 | 20240702 | 115800 | 94337674000 | 239500 | 239500 | 239500 | 239000 | 338 |
| 424 | 20240702 | 115700 | 94256788000 | 239500 | 239500 | 240000 | 239000 | 530 |
| 425 | 20240702 | 115600 | 94129858000 | 239500 | 239500 | 240000 | 239500 | 1114 |
| 426 | 20240702 | 115500 | 93863027000 | 240000 | 240000 | 240000 | 239500 | 266 |
| 427 | 20240702 | 115400 | 93799226500 | 240000 | 240000 | 240000 | 239500 | 150 |
| 428 | 20240702 | 115300 | 93763266000 | 240000 | 240000 | 240000 | 239500 | 235 |
| 429 | 20240702 | 115200 | 93706908000 | 239500 | 240000 | 240000 | 239500 | 188 |
| 430 | 20240702 | 115100 | 93661858500 | 240000 | 240000 | 240000 | 239500 | 1896 |
| 431 | 20240702 | 115000 | 93207633000 | 239500 | 239000 | 240000 | 239000 | 1166 |
| 432 | 20240702 | 114900 | 92928382000 | 239500 | 239500 | 239500 | 239000 | 257 |
| 433 | 20240702 | 114800 | 92866878500 | 239500 | 239000 | 239500 | 239000 | 522 |
| 434 | 20240702 | 114700 | 92741917500 | 239500 | 239000 | 239500 | 239000 | 131 |
| 435 | 20240702 | 114600 | 92710571000 | 239500 | 239500 | 239500 | 239000 | 391 |
| 436 | 20240702 | 114500 | 92617026000 | 239500 | 239500 | 239500 | 239000 | 169 |
| 437 | 20240702 | 114400 | 92576591500 | 239500 | 240000 | 240000 | 239500 | 1924 |
| 438 | 20240702 | 114300 | 92115618500 | 240000 | 240000 | 240000 | 239500 | 642 |
| 439 | 20240702 | 114200 | 91961777000 | 240000 | 240500 | 240500 | 239500 | 1648 |
| 440 | 20240702 | 114100 | 91566070500 | 240500 | 240000 | 240500 | 240000 | 608 |
| 441 | 20240702 | 114000 | 91419894500 | 240000 | 239500 | 240500 | 239500 | 1656 |
| 442 | 20240702 | 113900 | 91022466000 | 240000 | 240000 | 240000 | 239500 | 322 |
| 443 | 20240702 | 113800 | 90945237500 | 240000 | 239500 | 240000 | 239500 | 337 |
| 444 | 20240702 | 113700 | 90864471500 | 239500 | 240000 | 240000 | 239500 | 523 |
| 445 | 20240702 | 113600 | 90738993500 | 240000 | 240000 | 240000 | 239500 | 403 |
| 446 | 20240702 | 113500 | 90642330000 | 240000 | 239500 | 240000 | 239500 | 3616 |
| 447 | 20240702 | 113400 | 89774567000 | 239500 | 239000 | 240000 | 239000 | 2006 |
| 448 | 20240702 | 113300 | 89294083500 | 239000 | 239000 | 239500 | 238500 | 679 |
| 449 | 20240702 | 113200 | 89131796500 | 239500 | 239500 | 239500 | 239000 | 1257 |
| 450 | 20240702 | 113100 | 88831111000 | 239500 | 239500 | 239500 | 239000 | 2806 |
| 451 | 20240702 | 113000 | 88159109500 | 239000 | 239000 | 239500 | 239000 | 3988 |
| 452 | 20240702 | 112900 | 87205370000 | 239000 | 238500 | 239000 | 238000 | 2059 |
| 453 | 20240702 | 112800 | 86713891500 | 238500 | 238500 | 238500 | 238000 | 370 |
| 454 | 20240702 | 112700 | 86625675000 | 238500 | 238000 | 238500 | 238000 | 424 |
| 455 | 20240702 | 112600 | 86524605500 | 238500 | 238500 | 238500 | 238000 | 456 |
| 456 | 20240702 | 112500 | 86415982000 | 238500 | 238000 | 238500 | 237500 | 2395 |
| 457 | 20240702 | 112400 | 85845803000 | 238000 | 238000 | 238000 | 237500 | 504 |
| 458 | 20240702 | 112300 | 85725937000 | 238000 | 238000 | 238000 | 237500 | 215 |
| 459 | 20240702 | 112200 | 85674800500 | 238000 | 237500 | 238000 | 237500 | 313 |
| 460 | 20240702 | 112100 | 85600323000 | 238000 | 237500 | 238000 | 237000 | 1375 |
| 461 | 20240702 | 112000 | 85273690500 | 237500 | 237500 | 237500 | 237000 | 406 |
| 462 | 20240702 | 111900 | 85177288500 | 237500 | 237000 | 237500 | 236500 | 1109 |
| 463 | 20240702 | 111800 | 84914456000 | 237000 | 236500 | 237000 | 236000 | 1588 |
| 464 | 20240702 | 111700 | 84538744500 | 236500 | 236500 | 236500 | 236000 | 188 |
| 465 | 20240702 | 111600 | 84494352500 | 236000 | 236500 | 236500 | 236000 | 175 |
| 466 | 20240702 | 111500 | 84453026500 | 236500 | 236500 | 236500 | 236000 | 177 |
| 467 | 20240702 | 111400 | 84411218000 | 236500 | 235500 | 236500 | 235500 | 786 |
| 468 | 20240702 | 111300 | 84225718000 | 235500 | 235500 | 236000 | 235500 | 238 |
| 469 | 20240702 | 111200 | 84169584000 | 235500 | 235500 | 236000 | 235000 | 2724 |
| 470 | 20240702 | 111100 | 83528112500 | 236000 | 236000 | 236000 | 235500 | 285 |
| 471 | 20240702 | 111000 | 83460922500 | 236000 | 236000 | 236000 | 235500 | 664 |
| 472 | 20240702 | 110900 | 83304359500 | 236000 | 236000 | 236000 | 235500 | 377 |
| 473 | 20240702 | 110800 | 83215429000 | 236000 | 235500 | 236000 | 235500 | 225 |
| 474 | 20240702 | 110700 | 83162379000 | 235500 | 236000 | 236000 | 235500 | 234 |
| 475 | 20240702 | 110600 | 83107232000 | 236000 | 235500 | 236000 | 235500 | 184 |
| 476 | 20240702 | 110500 | 83063844000 | 236000 | 236000 | 236000 | 235500 | 495 |
| 477 | 20240702 | 110400 | 82947077500 | 236000 | 235500 | 236000 | 235500 | 210 |
| 478 | 20240702 | 110300 | 82897562500 | 235500 | 237000 | 237000 | 235500 | 1976 |
| 479 | 20240702 | 110200 | 82431016000 | 236500 | 237000 | 237000 | 236500 | 346 |
| 480 | 20240702 | 110100 | 82349058000 | 237000 | 236500 | 237000 | 236000 | 1732 |
| 481 | 20240702 | 110000 | 81939330000 | 236500 | 236000 | 236500 | 236000 | 521 |
| 482 | 20240702 | 105900 | 81816226000 | 236000 | 236000 | 236500 | 236000 | 170 |
| 483 | 20240702 | 105800 | 81776099000 | 236000 | 236500 | 236500 | 236000 | 424 |
| 484 | 20240702 | 105700 | 81676025000 | 236500 | 236000 | 236500 | 235500 | 930 |
| 485 | 20240702 | 105600 | 81456539500 | 236500 | 236500 | 237000 | 236000 | 2343 |
| 486 | 20240702 | 105500 | 80902972500 | 236500 | 236500 | 237000 | 236500 | 135 |
| 487 | 20240702 | 105400 | 80871023500 | 237500 | 237500 | 238000 | 236000 | 2454 |
| 488 | 20240702 | 105300 | 80289500500 | 238000 | 238000 | 238000 | 237000 | 2863 |
| 489 | 20240702 | 105200 | 79609152000 | 237500 | 237500 | 238000 | 237000 | 2020 |
| 490 | 20240702 | 105100 | 79129116000 | 237500 | 237000 | 238000 | 237000 | 4017 |
| 491 | 20240702 | 105000 | 78175433000 | 237500 | 236500 | 237500 | 236000 | 1561 |
| 492 | 20240702 | 104900 | 77805590500 | 236500 | 236500 | 236500 | 236000 | 447 |
| 493 | 20240702 | 104800 | 77699891000 | 236500 | 236500 | 236500 | 236000 | 774 |
| 494 | 20240702 | 104700 | 77517002000 | 236500 | 236000 | 236500 | 235500 | 1142 |
| 495 | 20240702 | 104600 | 77247602000 | 236000 | 236000 | 236500 | 235500 | 1682 |
| 496 | 20240702 | 104500 | 76850407000 | 236000 | 236000 | 236500 | 236000 | 667 |
| 497 | 20240702 | 104400 | 76692791500 | 236500 | 237000 | 237000 | 236000 | 1655 |
| 498 | 20240702 | 104300 | 76301139000 | 237000 | 237000 | 237500 | 236000 | 2375 |
| 499 | 20240702 | 104200 | 75738603500 | 237000 | 237000 | 237000 | 236000 | 5161 |
| 500 | 20240702 | 104100 | 74517995500 | 237000 | 237000 | 237500 | 236500 | 3472 |
| 501 | 20240702 | 104000 | 73695461500 | 237000 | 234500 | 237000 | 234500 | 5668 |
| 502 | 20240702 | 103900 | 72358872000 | 235000 | 234000 | 235000 | 234000 | 1228 |
| 503 | 20240702 | 103800 | 72070779500 | 234000 | 234500 | 234500 | 234000 | 294 |
| 504 | 20240702 | 103700 | 72001911500 | 234500 | 234500 | 234500 | 234000 | 521 |
| 505 | 20240702 | 103600 | 71879865000 | 234000 | 234500 | 234500 | 234000 | 509 |
| 506 | 20240702 | 103500 | 71760724000 | 234500 | 233500 | 234500 | 233500 | 486 |
| 507 | 20240702 | 103400 | 71646997000 | 234000 | 235000 | 235000 | 234000 | 2770 |
| 508 | 20240702 | 103300 | 70998183000 | 235000 | 235000 | 235500 | 234500 | 1908 |
| 509 | 20240702 | 103200 | 70549644000 | 234500 | 234500 | 235500 | 234500 | 2244 |
| 510 | 20240702 | 103100 | 70022260500 | 235000 | 234500 | 235000 | 234000 | 2852 |
| 511 | 20240702 | 103000 | 69353724500 | 234500 | 234000 | 235000 | 233500 | 2396 |
| 512 | 20240702 | 102900 | 68792277000 | 234000 | 233500 | 234000 | 233000 | 1440 |
| 513 | 20240702 | 102800 | 68455664500 | 233500 | 233500 | 233500 | 233000 | 934 |
| 514 | 20240702 | 102700 | 68237802500 | 233500 | 233000 | 233500 | 233000 | 715 |
| 515 | 20240702 | 102600 | 68070929500 | 233500 | 233000 | 233500 | 233000 | 614 |
| 516 | 20240702 | 102500 | 67927633500 | 233500 | 233000 | 233500 | 232500 | 513 |
| 517 | 20240702 | 102400 | 67808094000 | 233000 | 232500 | 233000 | 232000 | 403 |
| 518 | 20240702 | 102300 | 67714420500 | 232500 | 232500 | 233000 | 232000 | 303 |
| 519 | 20240702 | 102200 | 67643984000 | 232000 | 232500 | 232500 | 232000 | 616 |
| 520 | 20240702 | 102100 | 67500772500 | 232500 | 232500 | 233000 | 232000 | 583 |
| 521 | 20240702 | 102000 | 67365298000 | 232500 | 233000 | 233500 | 232000 | 1384 |
| 522 | 20240702 | 101900 | 67043236000 | 233000 | 233500 | 233500 | 232500 | 1958 |
| 523 | 20240702 | 101800 | 66586575500 | 233000 | 233000 | 233500 | 232000 | 2713 |
| 524 | 20240702 | 101700 | 65954896500 | 233000 | 232500 | 233000 | 232500 | 2396 |
| 525 | 20240702 | 101600 | 65397197000 | 232500 | 231000 | 232500 | 230500 | 1711 |
| 526 | 20240702 | 101500 | 65000957500 | 231000 | 231000 | 231000 | 230500 | 296 |
| 527 | 20240702 | 101400 | 64932621500 | 231000 | 231500 | 232000 | 230500 | 4008 |
| 528 | 20240702 | 101300 | 64006342500 | 231500 | 231500 | 231500 | 231000 | 450 |
| 529 | 20240702 | 101200 | 63902216000 | 231500 | 231500 | 231500 | 231000 | 541 |
| 530 | 20240702 | 101100 | 63777032500 | 231000 | 231500 | 231500 | 231000 | 416 |
| 531 | 20240702 | 101000 | 63680748500 | 231000 | 230500 | 231000 | 230000 | 1536 |
| 532 | 20240702 | 100900 | 63326339000 | 230500 | 230500 | 231000 | 230000 | 740 |
| 533 | 20240702 | 100800 | 63155776500 | 230500 | 230500 | 230500 | 230000 | 734 |
| 534 | 20240702 | 100700 | 62986686500 | 230500 | 230500 | 230500 | 230000 | 1384 |
| 535 | 20240702 | 100600 | 62667818500 | 230500 | 230000 | 230500 | 230000 | 1862 |
| 536 | 20240702 | 100500 | 62239021500 | 230000 | 230500 | 230500 | 230000 | 5953 |
| 537 | 20240702 | 100400 | 60869694000 | 230000 | 230000 | 230500 | 230000 | 1594 |
| 538 | 20240702 | 100300 | 60502997500 | 230500 | 231000 | 231000 | 230000 | 9608 |
| 539 | 20240702 | 100200 | 58291229000 | 231000 | 231000 | 231000 | 230500 | 515 |
| 540 | 20240702 | 100100 | 58172275000 | 231000 | 230500 | 231500 | 230500 | 706 |
| 541 | 20240702 | 100000 | 58009224000 | 231000 | 230500 | 231000 | 230500 | 859 |
| 542 | 20240702 | 095900 | 57810981000 | 231000 | 230500 | 231000 | 230500 | 2510 |
| 543 | 20240702 | 095800 | 57232250500 | 230500 | 230500 | 231000 | 230500 | 824 |
| 544 | 20240702 | 095700 | 57042124500 | 231000 | 230000 | 231000 | 230000 | 830 |
| 545 | 20240702 | 095600 | 56850806500 | 230500 | 230000 | 231000 | 230000 | 1794 |
| 546 | 20240702 | 095500 | 56437511500 | 230000 | 230000 | 230500 | 230000 | 1515 |
| 547 | 20240702 | 095400 | 56088678000 | 230500 | 230000 | 230500 | 230000 | 1263 |
| 548 | 20240702 | 095300 | 55797962000 | 230000 | 231000 | 231000 | 230000 | 6734 |
| 549 | 20240702 | 095200 | 54246189000 | 230500 | 230500 | 231000 | 230500 | 926 |
| 550 | 20240702 | 095100 | 54032722500 | 230500 | 231500 | 231500 | 230500 | 5190 |
| 551 | 20240702 | 095000 | 52834414000 | 231500 | 231500 | 231500 | 231000 | 1554 |
| 552 | 20240702 | 094900 | 52474913500 | 231000 | 231500 | 231500 | 231000 | 1652 |
| 553 | 20240702 | 094800 | 52092920000 | 231000 | 231000 | 231500 | 231000 | 1395 |
| 554 | 20240702 | 094700 | 51770165500 | 231500 | 231000 | 231500 | 231000 | 2157 |
| 555 | 20240702 | 094600 | 51271632000 | 231000 | 231000 | 231500 | 230500 | 1789 |
| 556 | 20240702 | 094500 | 50858656500 | 231000 | 231000 | 231500 | 230500 | 1278 |
| 557 | 20240702 | 094400 | 50563548500 | 231000 | 231000 | 231500 | 230500 | 1843 |
| 558 | 20240702 | 094300 | 50137765000 | 230500 | 231000 | 231000 | 230500 | 1471 |
| 559 | 20240702 | 094200 | 49797993500 | 231000 | 231500 | 231500 | 230500 | 3032 |
| 560 | 20240702 | 094100 | 49097824000 | 231000 | 230500 | 231500 | 230500 | 1650 |
| 561 | 20240702 | 094000 | 48716892000 | 231000 | 231000 | 231500 | 230500 | 1105 |
| 562 | 20240702 | 093900 | 48461695500 | 231000 | 231000 | 231500 | 230500 | 1654 |
| 563 | 20240702 | 093800 | 48079926000 | 231000 | 231000 | 231500 | 230500 | 1616 |
| 564 | 20240702 | 093700 | 47706924000 | 230500 | 230500 | 231000 | 230000 | 2492 |
| 565 | 20240702 | 093600 | 47133371000 | 230000 | 231500 | 231500 | 230000 | 13305 |
| 566 | 20240702 | 093500 | 44065447000 | 231000 | 231000 | 231500 | 231000 | 3003 |
| 567 | 20240702 | 093400 | 43371744500 | 231500 | 231000 | 231500 | 231000 | 3641 |
| 568 | 20240702 | 093300 | 42530547000 | 231000 | 231500 | 232000 | 231000 | 6124 |
| 569 | 20240702 | 093200 | 41113638500 | 231500 | 232500 | 232500 | 231500 | 8261 |
| 570 | 20240702 | 093100 | 39197116000 | 232000 | 232000 | 232500 | 232000 | 2658 |
| 571 | 20240702 | 093000 | 38579448000 | 232500 | 233000 | 233000 | 232000 | 3471 |
| 572 | 20240702 | 092900 | 37772557500 | 232500 | 232500 | 233000 | 232000 | 1413 |
| 573 | 20240702 | 092800 | 37443800000 | 232500 | 232500 | 233000 | 232000 | 1266 |
| 574 | 20240702 | 092700 | 37149538500 | 232500 | 232000 | 233000 | 232000 | 3130 |
| 575 | 20240702 | 092600 | 36421904500 | 232000 | 232500 | 233000 | 232000 | 5173 |
| 576 | 20240702 | 092500 | 35219829500 | 232500 | 233500 | 234000 | 232000 | 9366 |
| 577 | 20240702 | 092400 | 33038397000 | 234000 | 233500 | 234000 | 233500 | 1458 |
| 578 | 20240702 | 092300 | 32697875500 | 234000 | 234500 | 234500 | 233500 | 2678 |
| 579 | 20240702 | 092200 | 32071193500 | 234000 | 234000 | 234500 | 234000 | 1063 |
| 580 | 20240702 | 092100 | 31822193000 | 234000 | 233500 | 234500 | 233000 | 3944 |
| 581 | 20240702 | 092000 | 30901235500 | 233500 | 234000 | 234500 | 233000 | 7745 |
| 582 | 20240702 | 091900 | 29091774000 | 234000 | 235500 | 235500 | 234000 | 10702 |
| 583 | 20240702 | 091800 | 26582760500 | 235500 | 235000 | 235500 | 234500 | 2311 |
| 584 | 20240702 | 091700 | 26039470500 | 235000 | 235000 | 235500 | 234500 | 1676 |
| 585 | 20240702 | 091600 | 25645825500 | 235000 | 235000 | 235000 | 234500 | 1184 |
| 586 | 20240702 | 091500 | 25367830500 | 235000 | 236000 | 236000 | 234500 | 5141 |
| 587 | 20240702 | 091400 | 24158798500 | 236000 | 235500 | 236000 | 235000 | 1292 |
| 588 | 20240702 | 091300 | 23854583500 | 235500 | 235000 | 235500 | 234000 | 5167 |
| 589 | 20240702 | 091200 | 22642007500 | 235000 | 236500 | 237000 | 235000 | 3127 |
| 590 | 20240702 | 091100 | 21904649500 | 236500 | 234000 | 236500 | 234000 | 3114 |
| 591 | 20240702 | 091000 | 21171718500 | 234000 | 236000 | 236000 | 234000 | 12385 |
| 592 | 20240702 | 090900 | 18265809500 | 235500 | 236000 | 236500 | 234500 | 13263 |
| 593 | 20240702 | 090800 | 15145520500 | 236000 | 236000 | 236000 | 235000 | 5195 |
| 594 | 20240702 | 090700 | 13922609500 | 236000 | 235500 | 236500 | 235500 | 8571 |
| 595 | 20240702 | 090600 | 11901794500 | 236000 | 238500 | 239000 | 236000 | 10563 |
| 596 | 20240702 | 090500 | 9394340000 | 239000 | 240000 | 240500 | 238500 | 8899 |
| 597 | 20240702 | 090400 | 7260009500 | 240000 | 241000 | 241000 | 240000 | 7295 |
| 598 | 20240702 | 090300 | 5504820000 | 241000 | 242500 | 242500 | 240500 | 5663 |
| 599 | 20240702 | 090200 | 4138578000 | 242000 | 245000 | 245000 | 242000 | 3169 |
| 600 | 20240702 | 090100 | 3366509000 | 244500 | 244000 | 245500 | 243000 | 2888 |
| 601 | 20240702 | 090000 | 2661288500 | 244000 | 244500 | 245000 | 242000 | 10851 |