35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 184900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 3 | 20240702 | 184800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 4 | 20240702 | 184700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 5 | 20240702 | 184600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 6 | 20240702 | 184500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 7 | 20240702 | 184400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 8 | 20240702 | 184300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 9 | 20240702 | 184200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 10 | 20240702 | 184100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 11 | 20240702 | 184000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 12 | 20240702 | 183900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 13 | 20240702 | 183800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 14 | 20240702 | 183700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 15 | 20240702 | 183600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 16 | 20240702 | 183500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 17 | 20240702 | 183400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 18 | 20240702 | 183300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 19 | 20240702 | 183200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 20 | 20240702 | 183100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 21 | 20240702 | 183000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 22 | 20240702 | 182900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 23 | 20240702 | 182800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 24 | 20240702 | 182700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 25 | 20240702 | 182600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 26 | 20240702 | 182500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 27 | 20240702 | 182400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 28 | 20240702 | 182300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 29 | 20240702 | 182200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 30 | 20240702 | 182100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 31 | 20240702 | 182000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 32 | 20240702 | 181900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 33 | 20240702 | 181800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 34 | 20240702 | 181700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 35 | 20240702 | 181600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 36 | 20240702 | 181500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 37 | 20240702 | 181400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 38 | 20240702 | 181300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 39 | 20240702 | 181200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 40 | 20240702 | 181100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 41 | 20240702 | 181000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 42 | 20240702 | 180900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 43 | 20240702 | 180800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 44 | 20240702 | 180700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 45 | 20240702 | 180600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 46 | 20240702 | 180500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 47 | 20240702 | 180400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 48 | 20240702 | 180300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 49 | 20240702 | 180200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 50 | 20240702 | 180100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 51 | 20240702 | 180000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 52 | 20240702 | 175900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 53 | 20240702 | 175800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 54 | 20240702 | 175700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 55 | 20240702 | 175600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 56 | 20240702 | 175500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 57 | 20240702 | 175400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 58 | 20240702 | 175300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 59 | 20240702 | 175200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 60 | 20240702 | 175100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 61 | 20240702 | 175000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 62 | 20240702 | 174900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 63 | 20240702 | 174800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 64 | 20240702 | 174700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 65 | 20240702 | 174600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 66 | 20240702 | 174500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 67 | 20240702 | 174400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 68 | 20240702 | 174300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 69 | 20240702 | 174200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 70 | 20240702 | 174100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 71 | 20240702 | 174000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 72 | 20240702 | 173900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 73 | 20240702 | 173800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 74 | 20240702 | 173700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 75 | 20240702 | 173600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 76 | 20240702 | 173500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 77 | 20240702 | 173400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 78 | 20240702 | 173300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 79 | 20240702 | 173200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 80 | 20240702 | 173100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 81 | 20240702 | 173000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 82 | 20240702 | 172900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 83 | 20240702 | 172800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 84 | 20240702 | 172700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 85 | 20240702 | 172600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 86 | 20240702 | 172500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 87 | 20240702 | 172400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 88 | 20240702 | 172300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 89 | 20240702 | 172200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 90 | 20240702 | 172100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 91 | 20240702 | 172000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 92 | 20240702 | 171900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 93 | 20240702 | 171800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 94 | 20240702 | 171700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 95 | 20240702 | 171600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 96 | 20240702 | 171500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 97 | 20240702 | 171400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 98 | 20240702 | 171300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 99 | 20240702 | 171200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 100 | 20240702 | 171100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 101 | 20240702 | 171000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 102 | 20240702 | 170900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 103 | 20240702 | 170800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 104 | 20240702 | 170700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 105 | 20240702 | 170600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 106 | 20240702 | 170500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 107 | 20240702 | 170400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 108 | 20240702 | 170300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 109 | 20240702 | 170200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 110 | 20240702 | 170100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 111 | 20240702 | 170000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 112 | 20240702 | 165900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 113 | 20240702 | 165800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 114 | 20240702 | 165700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 115 | 20240702 | 165600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 116 | 20240702 | 165500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 117 | 20240702 | 165400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 118 | 20240702 | 165300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 119 | 20240702 | 165200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 120 | 20240702 | 165100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 121 | 20240702 | 165000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 122 | 20240702 | 164900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 123 | 20240702 | 164800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 124 | 20240702 | 164700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 125 | 20240702 | 164600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 126 | 20240702 | 164500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 127 | 20240702 | 164400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 128 | 20240702 | 164300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 129 | 20240702 | 164200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 130 | 20240702 | 164100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 131 | 20240702 | 164000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 132 | 20240702 | 163900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 133 | 20240702 | 163800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 134 | 20240702 | 163700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 135 | 20240702 | 163600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 136 | 20240702 | 163500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 137 | 20240702 | 163400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 138 | 20240702 | 163300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 139 | 20240702 | 163200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 140 | 20240702 | 163100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 141 | 20240702 | 163000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 142 | 20240702 | 162900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 143 | 20240702 | 162800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 144 | 20240702 | 162700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 145 | 20240702 | 162600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 146 | 20240702 | 162500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 147 | 20240702 | 162400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 148 | 20240702 | 162300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 149 | 20240702 | 162200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 150 | 20240702 | 162100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 151 | 20240702 | 162000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 152 | 20240702 | 161900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 153 | 20240702 | 161800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 154 | 20240702 | 161700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 155 | 20240702 | 161600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 156 | 20240702 | 161500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 157 | 20240702 | 161400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 158 | 20240702 | 161300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 159 | 20240702 | 161200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 160 | 20240702 | 161100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 161 | 20240702 | 161000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 162 | 20240702 | 160900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 163 | 20240702 | 160800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 164 | 20240702 | 160700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 165 | 20240702 | 160600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 166 | 20240702 | 160500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 167 | 20240702 | 160400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 168 | 20240702 | 160300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 169 | 20240702 | 160200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 170 | 20240702 | 160100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 171 | 20240702 | 160000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 172 | 20240702 | 155900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 173 | 20240702 | 155800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 174 | 20240702 | 155700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 175 | 20240702 | 155600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 176 | 20240702 | 155500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 177 | 20240702 | 155400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 178 | 20240702 | 155300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 179 | 20240702 | 155200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 180 | 20240702 | 155100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 181 | 20240702 | 155000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 182 | 20240702 | 154900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 183 | 20240702 | 154800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 184 | 20240702 | 154700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 185 | 20240702 | 154600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 186 | 20240702 | 154500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 187 | 20240702 | 154400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 188 | 20240702 | 154300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 189 | 20240702 | 154200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 190 | 20240702 | 154100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 191 | 20240702 | 154000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 192 | 20240702 | 153900 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 193 | 20240702 | 153800 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 194 | 20240702 | 153700 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 195 | 20240702 | 153600 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 196 | 20240702 | 153500 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 197 | 20240702 | 153400 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 198 | 20240702 | 153300 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 199 | 20240702 | 153200 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 200 | 20240702 | 153100 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 201 | 20240702 | 153000 | 182402765000 | 351500 | 351500 | 351500 | 351500 | 33638 |
| 202 | 20240702 | 152900 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 203 | 20240702 | 152800 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 204 | 20240702 | 152700 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 205 | 20240702 | 152600 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 206 | 20240702 | 152500 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 207 | 20240702 | 152400 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 208 | 20240702 | 152300 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 209 | 20240702 | 152200 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 210 | 20240702 | 152100 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 211 | 20240702 | 152000 | 170579008000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 212 | 20240702 | 151900 | 170579008000 | 352500 | 352500 | 352500 | 352000 | 1621 |
| 213 | 20240702 | 151800 | 170007952500 | 352500 | 352500 | 352500 | 352000 | 2105 |
| 214 | 20240702 | 151700 | 169266490000 | 352500 | 352000 | 352500 | 352000 | 1665 |
| 215 | 20240702 | 151600 | 168680100000 | 352000 | 352500 | 352500 | 352000 | 766 |
| 216 | 20240702 | 151500 | 168410190500 | 352500 | 352500 | 352500 | 352000 | 890 |
| 217 | 20240702 | 151400 | 168096775500 | 352500 | 352000 | 352500 | 352000 | 1457 |
| 218 | 20240702 | 151300 | 167583743000 | 352000 | 352500 | 352500 | 352000 | 1491 |
| 219 | 20240702 | 151200 | 167058576500 | 352500 | 352000 | 353000 | 352000 | 1994 |
| 220 | 20240702 | 151100 | 166356255500 | 352000 | 352500 | 352500 | 352000 | 3096 |
| 221 | 20240702 | 151000 | 165265920000 | 352500 | 352000 | 352500 | 352000 | 3458 |
| 222 | 20240702 | 150900 | 164047696500 | 352000 | 352500 | 352500 | 352000 | 634 |
| 223 | 20240702 | 150800 | 163824222500 | 352500 | 352000 | 352500 | 352000 | 359 |
| 224 | 20240702 | 150700 | 163697696000 | 352500 | 352500 | 352500 | 352000 | 461 |
| 225 | 20240702 | 150600 | 163535252000 | 352500 | 352500 | 352500 | 352000 | 668 |
| 226 | 20240702 | 150500 | 163299838000 | 352000 | 352500 | 352500 | 352000 | 359 |
| 227 | 20240702 | 150400 | 163173367500 | 352500 | 352000 | 352500 | 352000 | 6831 |
| 228 | 20240702 | 150300 | 160768647500 | 352000 | 352000 | 352500 | 352000 | 1616 |
| 229 | 20240702 | 150200 | 160199611000 | 352000 | 352000 | 352500 | 352000 | 1998 |
| 230 | 20240702 | 150100 | 159496113500 | 352500 | 352000 | 352500 | 352000 | 651 |
| 231 | 20240702 | 150000 | 159266681000 | 352000 | 352500 | 352500 | 352000 | 1028 |
| 232 | 20240702 | 145900 | 158904475000 | 352500 | 352000 | 352500 | 352000 | 1161 |
| 233 | 20240702 | 145800 | 158495258000 | 352000 | 352500 | 352500 | 352000 | 1289 |
| 234 | 20240702 | 145700 | 158040940000 | 352000 | 352000 | 352500 | 352000 | 883 |
| 235 | 20240702 | 145600 | 157729755000 | 352500 | 352500 | 353000 | 352000 | 11188 |
| 236 | 20240702 | 145500 | 153786595500 | 352500 | 352500 | 353000 | 352500 | 429 |
| 237 | 20240702 | 145400 | 153635326500 | 353000 | 353000 | 353000 | 352500 | 916 |
| 238 | 20240702 | 145300 | 153312350500 | 353000 | 353000 | 353000 | 352500 | 230 |
| 239 | 20240702 | 145200 | 153231189500 | 353000 | 352500 | 353000 | 352500 | 644 |
| 240 | 20240702 | 145100 | 153004012000 | 352500 | 353000 | 353000 | 352500 | 549 |
| 241 | 20240702 | 145000 | 152810403500 | 352500 | 352500 | 353000 | 352500 | 561 |
| 242 | 20240702 | 144900 | 152612573000 | 352500 | 353000 | 353000 | 352500 | 985 |
| 243 | 20240702 | 144800 | 152265293500 | 353000 | 353000 | 353500 | 352500 | 7439 |
| 244 | 20240702 | 144700 | 149639707000 | 353000 | 353000 | 353500 | 353000 | 1670 |
| 245 | 20240702 | 144600 | 149050126500 | 353500 | 353000 | 353500 | 353000 | 815 |
| 246 | 20240702 | 144500 | 148762053000 | 353000 | 353000 | 353500 | 353000 | 1539 |
| 247 | 20240702 | 144400 | 148218114500 | 353500 | 353000 | 353500 | 353000 | 336 |
| 248 | 20240702 | 144300 | 148099447500 | 353000 | 353500 | 353500 | 353000 | 254 |
| 249 | 20240702 | 144200 | 148009691000 | 353000 | 353000 | 353500 | 353000 | 318 |
| 250 | 20240702 | 144100 | 147897343000 | 353000 | 353000 | 353500 | 353000 | 333 |
| 251 | 20240702 | 144000 | 147779740000 | 353500 | 353500 | 353500 | 353000 | 1017 |
| 252 | 20240702 | 143900 | 147420269500 | 353500 | 353500 | 353500 | 353000 | 332 |
| 253 | 20240702 | 143800 | 147303015000 | 353000 | 353000 | 353500 | 353000 | 285 |
| 254 | 20240702 | 143700 | 147202341000 | 353000 | 353000 | 353500 | 353000 | 825 |
| 255 | 20240702 | 143600 | 146911025000 | 353000 | 353500 | 353500 | 353000 | 512 |
| 256 | 20240702 | 143500 | 146730195500 | 353000 | 353000 | 353500 | 353000 | 223 |
| 257 | 20240702 | 143400 | 146651418500 | 353500 | 353000 | 353500 | 353000 | 267 |
| 258 | 20240702 | 143300 | 146557121500 | 353000 | 353500 | 353500 | 353000 | 230 |
| 259 | 20240702 | 143200 | 146475858000 | 353000 | 353000 | 353500 | 353000 | 252 |
| 260 | 20240702 | 143100 | 146386855000 | 353500 | 353500 | 353500 | 353000 | 793 |
| 261 | 20240702 | 143000 | 146106870000 | 353500 | 353000 | 353500 | 353000 | 516 |
| 262 | 20240702 | 142900 | 145924682500 | 353500 | 353500 | 353500 | 353000 | 744 |
| 263 | 20240702 | 142800 | 145661955500 | 353500 | 353500 | 354000 | 353000 | 4901 |
| 264 | 20240702 | 142700 | 143929526000 | 353500 | 353500 | 354000 | 353500 | 515 |
| 265 | 20240702 | 142600 | 143747419000 | 353500 | 353500 | 354000 | 353500 | 563 |
| 266 | 20240702 | 142500 | 143548312500 | 353500 | 354000 | 354500 | 353500 | 2748 |
| 267 | 20240702 | 142400 | 142575592500 | 354500 | 354000 | 354500 | 354000 | 411 |
| 268 | 20240702 | 142300 | 142430038500 | 354500 | 354000 | 354500 | 354000 | 532 |
| 269 | 20240702 | 142200 | 142241671000 | 354000 | 354000 | 354500 | 354000 | 100 |
| 270 | 20240702 | 142100 | 142206251000 | 354500 | 354000 | 354500 | 354000 | 231 |
| 271 | 20240702 | 142000 | 142124439500 | 354000 | 354500 | 354500 | 354000 | 199 |
| 272 | 20240702 | 141900 | 142053951500 | 354500 | 354000 | 354500 | 354000 | 221 |
| 273 | 20240702 | 141800 | 141975637000 | 354000 | 354000 | 354500 | 354000 | 152 |
| 274 | 20240702 | 141700 | 141921795000 | 354000 | 354500 | 354500 | 354000 | 769 |
| 275 | 20240702 | 141600 | 141649216000 | 354500 | 354000 | 354500 | 354000 | 2404 |
| 276 | 20240702 | 141500 | 140797852500 | 353500 | 354000 | 354000 | 353500 | 178 |
| 277 | 20240702 | 141400 | 140734879000 | 353500 | 353500 | 354000 | 353500 | 209 |
| 278 | 20240702 | 141300 | 140660955500 | 353500 | 353500 | 354000 | 353500 | 313 |
| 279 | 20240702 | 141200 | 140550242000 | 353500 | 354000 | 354500 | 353500 | 3847 |
| 280 | 20240702 | 141100 | 139188426000 | 354000 | 354500 | 354500 | 354000 | 327 |
| 281 | 20240702 | 141000 | 139072550000 | 354000 | 354500 | 354500 | 354000 | 193 |
| 282 | 20240702 | 140900 | 139004175000 | 354500 | 354500 | 354500 | 354000 | 193 |
| 283 | 20240702 | 140800 | 138935792000 | 354500 | 354000 | 354500 | 354000 | 216 |
| 284 | 20240702 | 140700 | 138859285500 | 354500 | 354500 | 354500 | 354000 | 140 |
| 285 | 20240702 | 140600 | 138809681500 | 354000 | 354500 | 354500 | 354000 | 1686 |
| 286 | 20240702 | 140500 | 138212058000 | 354000 | 354500 | 354500 | 354000 | 230 |
| 287 | 20240702 | 140400 | 138130581000 | 354000 | 354500 | 354500 | 354000 | 492 |
| 288 | 20240702 | 140300 | 137956220500 | 354500 | 354000 | 354500 | 354000 | 1386 |
| 289 | 20240702 | 140200 | 137465470500 | 354000 | 354500 | 354500 | 354000 | 198 |
| 290 | 20240702 | 140100 | 137395313000 | 354000 | 354500 | 354500 | 354000 | 290 |
| 291 | 20240702 | 140000 | 137292568500 | 354500 | 354000 | 354500 | 354000 | 265 |
| 292 | 20240702 | 135900 | 137198659500 | 354500 | 354500 | 354500 | 354000 | 291 |
| 293 | 20240702 | 135800 | 137095559000 | 354500 | 354000 | 354500 | 354000 | 243 |
| 294 | 20240702 | 135700 | 137009449500 | 354500 | 354000 | 354500 | 354000 | 354 |
| 295 | 20240702 | 135600 | 136884074500 | 354500 | 354500 | 354500 | 354000 | 406 |
| 296 | 20240702 | 135500 | 136740205500 | 354500 | 354000 | 354500 | 354000 | 197 |
| 297 | 20240702 | 135400 | 136670429000 | 354500 | 354000 | 354500 | 354000 | 191 |
| 298 | 20240702 | 135300 | 136602743500 | 354500 | 354000 | 354500 | 354000 | 142 |
| 299 | 20240702 | 135200 | 136552428500 | 354000 | 354000 | 354500 | 354000 | 155 |
| 300 | 20240702 | 135100 | 136497522500 | 354500 | 354000 | 354500 | 354000 | 309 |
| 301 | 20240702 | 135000 | 136387993500 | 354000 | 354000 | 354500 | 354000 | 181 |
| 302 | 20240702 | 134900 | 136323881000 | 354500 | 354500 | 354500 | 354000 | 315 |
| 303 | 20240702 | 134800 | 136212234000 | 354500 | 354000 | 354500 | 354000 | 206 |
| 304 | 20240702 | 134700 | 136139287000 | 354000 | 354500 | 354500 | 354000 | 131 |
| 305 | 20240702 | 134600 | 136092863000 | 354500 | 354500 | 354500 | 354000 | 162 |
| 306 | 20240702 | 134500 | 136035447500 | 354500 | 354500 | 354500 | 354000 | 404 |
| 307 | 20240702 | 134400 | 135892374500 | 354500 | 354000 | 354500 | 354000 | 336 |
| 308 | 20240702 | 134300 | 135773366500 | 354000 | 354500 | 354500 | 354000 | 129 |
| 309 | 20240702 | 134200 | 135727655000 | 354500 | 354000 | 354500 | 354000 | 278 |
| 310 | 20240702 | 134100 | 135629165000 | 354000 | 354500 | 354500 | 354000 | 129 |
| 311 | 20240702 | 134000 | 135583444500 | 354500 | 354000 | 354500 | 354000 | 92 |
| 312 | 20240702 | 133900 | 135550844000 | 354500 | 354000 | 354500 | 354000 | 237 |
| 313 | 20240702 | 133800 | 135466889000 | 354000 | 354000 | 354500 | 354000 | 111 |
| 314 | 20240702 | 133700 | 135427558000 | 354500 | 354000 | 354500 | 354000 | 196 |
| 315 | 20240702 | 133600 | 135358131500 | 354500 | 354500 | 355000 | 354000 | 1235 |
| 316 | 20240702 | 133500 | 134920446500 | 354500 | 355000 | 355000 | 354500 | 178 |
| 317 | 20240702 | 133400 | 134857315000 | 354500 | 355000 | 355000 | 354500 | 188 |
| 318 | 20240702 | 133300 | 134790631500 | 355000 | 354500 | 355000 | 354500 | 95 |
| 319 | 20240702 | 133200 | 134756939500 | 354500 | 354500 | 355000 | 354000 | 498 |
| 320 | 20240702 | 133100 | 134580383000 | 354000 | 354500 | 354500 | 354000 | 248 |
| 321 | 20240702 | 133000 | 134492502000 | 354500 | 354000 | 354500 | 354000 | 373 |
| 322 | 20240702 | 132900 | 134360290500 | 354500 | 355000 | 355000 | 354000 | 657 |
| 323 | 20240702 | 132800 | 134127388000 | 354500 | 354000 | 355000 | 353500 | 3026 |
| 324 | 20240702 | 132700 | 133055381500 | 354000 | 354000 | 354000 | 353500 | 305 |
| 325 | 20240702 | 132600 | 132947414000 | 353500 | 354000 | 354000 | 353500 | 130 |
| 326 | 20240702 | 132500 | 132901422500 | 354000 | 354000 | 354000 | 353500 | 473 |
| 327 | 20240702 | 132400 | 132734041000 | 354000 | 354000 | 354000 | 353500 | 118 |
| 328 | 20240702 | 132300 | 132692282500 | 354000 | 353500 | 354000 | 353500 | 1774 |
| 329 | 20240702 | 132200 | 132064655500 | 353500 | 353500 | 354000 | 353500 | 271 |
| 330 | 20240702 | 132100 | 131968810000 | 353500 | 354000 | 354000 | 353500 | 378 |
| 331 | 20240702 | 132000 | 131835125500 | 353500 | 354000 | 354000 | 353500 | 314 |
| 332 | 20240702 | 131900 | 131723975500 | 353500 | 354000 | 354000 | 353500 | 351 |
| 333 | 20240702 | 131800 | 131599806000 | 354000 | 354000 | 354000 | 353500 | 400 |
| 334 | 20240702 | 131700 | 131458236000 | 353500 | 353500 | 354000 | 353500 | 238 |
| 335 | 20240702 | 131600 | 131374037500 | 353500 | 353500 | 354000 | 353500 | 186 |
| 336 | 20240702 | 131500 | 131308237000 | 353500 | 353500 | 354000 | 353500 | 161 |
| 337 | 20240702 | 131400 | 131251255500 | 354000 | 353500 | 354000 | 353500 | 130 |
| 338 | 20240702 | 131300 | 131205271500 | 353500 | 353500 | 354000 | 353500 | 389 |
| 339 | 20240702 | 131200 | 131067606000 | 353500 | 353500 | 354000 | 353500 | 250 |
| 340 | 20240702 | 131100 | 130979197500 | 353500 | 353500 | 354000 | 353500 | 206 |
| 341 | 20240702 | 131000 | 130906367000 | 353500 | 353000 | 354000 | 353000 | 230 |
| 342 | 20240702 | 130900 | 130825071000 | 353500 | 353500 | 353500 | 353000 | 1201 |
| 343 | 20240702 | 130800 | 130400828500 | 353500 | 354000 | 354000 | 353500 | 3998 |
| 344 | 20240702 | 130700 | 128987497000 | 354000 | 354000 | 354500 | 353500 | 2350 |
| 345 | 20240702 | 130600 | 128155629000 | 354000 | 354500 | 354500 | 354000 | 191 |
| 346 | 20240702 | 130500 | 128087950000 | 354000 | 354500 | 354500 | 354000 | 271 |
| 347 | 20240702 | 130400 | 127991895000 | 354500 | 354000 | 354500 | 353500 | 4785 |
| 348 | 20240702 | 130300 | 126297267000 | 353500 | 353500 | 354000 | 353500 | 231 |
| 349 | 20240702 | 130200 | 126215532000 | 354000 | 354000 | 354000 | 353500 | 475 |
| 350 | 20240702 | 130100 | 126047439000 | 354000 | 354000 | 354000 | 353500 | 608 |
| 351 | 20240702 | 130000 | 125832235000 | 353500 | 353500 | 354000 | 353500 | 975 |
| 352 | 20240702 | 125900 | 125487375500 | 354000 | 353500 | 354000 | 353500 | 172 |
| 353 | 20240702 | 125800 | 125426549000 | 354000 | 354000 | 354000 | 353500 | 225 |
| 354 | 20240702 | 125700 | 125346909500 | 354000 | 353500 | 354000 | 353500 | 170 |
| 355 | 20240702 | 125600 | 125286786000 | 354000 | 353500 | 354000 | 353500 | 446 |
| 356 | 20240702 | 125500 | 125128994500 | 353500 | 353500 | 354000 | 353500 | 106 |
| 357 | 20240702 | 125400 | 125091483500 | 353500 | 353500 | 354000 | 353500 | 403 |
| 358 | 20240702 | 125300 | 124948863000 | 353500 | 354000 | 354000 | 353500 | 381 |
| 359 | 20240702 | 125200 | 124814022500 | 354000 | 353500 | 354000 | 353500 | 105 |
| 360 | 20240702 | 125100 | 124776877500 | 353500 | 354000 | 354000 | 353500 | 289 |
| 361 | 20240702 | 125000 | 124674626000 | 354000 | 353500 | 354000 | 353500 | 200 |
| 362 | 20240702 | 124900 | 124603863000 | 353500 | 353500 | 354000 | 353500 | 190 |
| 363 | 20240702 | 124800 | 124536665500 | 353500 | 353500 | 354000 | 353500 | 445 |
| 364 | 20240702 | 124700 | 124379197000 | 354000 | 354000 | 354000 | 353500 | 178 |
| 365 | 20240702 | 124600 | 124316226000 | 354000 | 354000 | 354000 | 353500 | 233 |
| 366 | 20240702 | 124500 | 124233773500 | 353500 | 353500 | 354000 | 353500 | 274 |
| 367 | 20240702 | 124400 | 124136798500 | 353500 | 353500 | 354000 | 353500 | 130 |
| 368 | 20240702 | 124300 | 124090789000 | 353500 | 354000 | 354000 | 353500 | 264 |
| 369 | 20240702 | 124200 | 123997433000 | 354000 | 353500 | 354000 | 353500 | 159 |
| 370 | 20240702 | 124100 | 123941174000 | 354000 | 353000 | 354000 | 353000 | 2417 |
| 371 | 20240702 | 124000 | 123086662500 | 353500 | 353000 | 353500 | 353000 | 364 |
| 372 | 20240702 | 123900 | 122958057000 | 353500 | 353000 | 353500 | 353000 | 417 |
| 373 | 20240702 | 123800 | 122810674500 | 353500 | 353500 | 353500 | 353000 | 289 |
| 374 | 20240702 | 123700 | 122708572000 | 353000 | 353500 | 353500 | 353000 | 330 |
| 375 | 20240702 | 123600 | 122591964000 | 353000 | 353500 | 353500 | 353000 | 166 |
| 376 | 20240702 | 123500 | 122533347000 | 353000 | 353000 | 353500 | 353000 | 192 |
| 377 | 20240702 | 123400 | 122465519500 | 353500 | 353000 | 353500 | 353000 | 387 |
| 378 | 20240702 | 123300 | 122328820500 | 353500 | 353500 | 353500 | 353000 | 151 |
| 379 | 20240702 | 123200 | 122275489000 | 353000 | 353000 | 353500 | 353000 | 290 |
| 380 | 20240702 | 123100 | 122173098500 | 353500 | 353500 | 353500 | 353000 | 738 |
| 381 | 20240702 | 123000 | 121912503000 | 353000 | 353000 | 353500 | 353000 | 169 |
| 382 | 20240702 | 122900 | 121852815000 | 353500 | 353000 | 353500 | 353000 | 123 |
| 383 | 20240702 | 122800 | 121809362000 | 353000 | 353000 | 353500 | 353000 | 266 |
| 384 | 20240702 | 122700 | 121715364500 | 353500 | 353500 | 353500 | 353000 | 310 |
| 385 | 20240702 | 122600 | 121605818500 | 353500 | 353000 | 353500 | 353000 | 146 |
| 386 | 20240702 | 122500 | 121554252000 | 353000 | 353500 | 353500 | 353000 | 152 |
| 387 | 20240702 | 122400 | 121500569500 | 353000 | 353000 | 353500 | 353000 | 103 |
| 388 | 20240702 | 122300 | 121464185500 | 353000 | 353500 | 353500 | 353000 | 230 |
| 389 | 20240702 | 122200 | 121382921000 | 353000 | 353500 | 353500 | 353000 | 190 |
| 390 | 20240702 | 122100 | 121315772000 | 353500 | 353000 | 353500 | 353000 | 380 |
| 391 | 20240702 | 122000 | 121181544000 | 353500 | 353000 | 353500 | 353000 | 305 |
| 392 | 20240702 | 121900 | 121073768000 | 353500 | 353500 | 353500 | 353000 | 376 |
| 393 | 20240702 | 121800 | 120940881500 | 353000 | 353500 | 354000 | 353000 | 483 |
| 394 | 20240702 | 121700 | 120770151500 | 353500 | 354000 | 354000 | 353500 | 1300 |
| 395 | 20240702 | 121600 | 120310527500 | 353500 | 354000 | 354000 | 353500 | 234 |
| 396 | 20240702 | 121500 | 120227763000 | 354000 | 353500 | 354000 | 353500 | 206 |
| 397 | 20240702 | 121400 | 120154916500 | 353500 | 353500 | 354000 | 353500 | 309 |
| 398 | 20240702 | 121300 | 120045667500 | 353500 | 353500 | 354000 | 353500 | 268 |
| 399 | 20240702 | 121200 | 119950916500 | 353500 | 354000 | 354000 | 353500 | 166 |
| 400 | 20240702 | 121100 | 119892204000 | 353500 | 354000 | 354000 | 353500 | 99 |
| 401 | 20240702 | 121000 | 119857182500 | 354000 | 353500 | 354000 | 353500 | 216 |
| 402 | 20240702 | 120900 | 119780769000 | 354000 | 354000 | 354000 | 353500 | 153 |
| 403 | 20240702 | 120800 | 119726634500 | 353500 | 354000 | 354000 | 353500 | 212 |
| 404 | 20240702 | 120700 | 119651610000 | 353500 | 353500 | 354000 | 353500 | 294 |
| 405 | 20240702 | 120600 | 119547628500 | 353500 | 353000 | 353500 | 353000 | 192 |
| 406 | 20240702 | 120500 | 119479764000 | 353500 | 353000 | 353500 | 353000 | 315 |
| 407 | 20240702 | 120400 | 119368432000 | 353500 | 353500 | 354000 | 353500 | 1531 |
| 408 | 20240702 | 120300 | 118827204000 | 353500 | 354000 | 354000 | 353500 | 543 |
| 409 | 20240702 | 120200 | 118635200000 | 354000 | 353500 | 354000 | 353500 | 397 |
| 410 | 20240702 | 120100 | 118494780500 | 354000 | 353500 | 354000 | 353500 | 357 |
| 411 | 20240702 | 120000 | 118368528000 | 353500 | 353000 | 354000 | 353000 | 1554 |
| 412 | 20240702 | 115900 | 117819085500 | 353500 | 353500 | 353500 | 353000 | 324 |
| 413 | 20240702 | 115800 | 117704594000 | 353000 | 353000 | 353500 | 352500 | 156 |
| 414 | 20240702 | 115700 | 117649511500 | 353000 | 353000 | 353000 | 352500 | 527 |
| 415 | 20240702 | 115600 | 117463503500 | 353000 | 352500 | 353000 | 352500 | 604 |
| 416 | 20240702 | 115500 | 117250307500 | 353000 | 353000 | 353500 | 352500 | 938 |
| 417 | 20240702 | 115400 | 116919235000 | 353000 | 353000 | 353500 | 352500 | 1386 |
| 418 | 20240702 | 115300 | 116429940500 | 353000 | 352500 | 353000 | 352000 | 1494 |
| 419 | 20240702 | 115200 | 115903303500 | 352500 | 352000 | 352500 | 351500 | 1047 |
| 420 | 20240702 | 115100 | 115534819500 | 351500 | 352000 | 352000 | 351500 | 1536 |
| 421 | 20240702 | 115000 | 114994519500 | 352000 | 353000 | 353500 | 351500 | 14352 |
| 422 | 20240702 | 114900 | 109936727000 | 353500 | 353000 | 353500 | 353000 | 1105 |
| 423 | 20240702 | 114800 | 109546605500 | 353500 | 353000 | 353500 | 353000 | 699 |
| 424 | 20240702 | 114700 | 109299798000 | 353500 | 353500 | 353500 | 353000 | 453 |
| 425 | 20240702 | 114600 | 109139817000 | 353500 | 353500 | 353500 | 353000 | 925 |
| 426 | 20240702 | 114500 | 108813201000 | 353000 | 353500 | 354000 | 353000 | 7231 |
| 427 | 20240702 | 114400 | 106257885000 | 354000 | 354500 | 354500 | 353500 | 9763 |
| 428 | 20240702 | 114300 | 102802098500 | 354000 | 354000 | 354500 | 354000 | 424 |
| 429 | 20240702 | 114200 | 102651861000 | 354500 | 354000 | 354500 | 354000 | 379 |
| 430 | 20240702 | 114100 | 102517627000 | 354000 | 354500 | 354500 | 354000 | 394 |
| 431 | 20240702 | 114000 | 102378042000 | 354000 | 354500 | 355000 | 354000 | 661 |
| 432 | 20240702 | 113900 | 102143719000 | 354500 | 354500 | 354500 | 354000 | 473 |
| 433 | 20240702 | 113800 | 101976049000 | 354500 | 354500 | 355000 | 354000 | 821 |
| 434 | 20240702 | 113700 | 101685031500 | 354500 | 354000 | 354500 | 354000 | 1362 |
| 435 | 20240702 | 113600 | 101202647000 | 354500 | 354500 | 354500 | 354000 | 1201 |
| 436 | 20240702 | 113500 | 100776918500 | 354500 | 354000 | 354500 | 354000 | 817 |
| 437 | 20240702 | 113400 | 100487472500 | 354500 | 354000 | 354500 | 354000 | 764 |
| 438 | 20240702 | 113300 | 100216737500 | 354500 | 354500 | 354500 | 354000 | 688 |
| 439 | 20240702 | 113200 | 99973051500 | 354000 | 354500 | 354500 | 354000 | 215 |
| 440 | 20240702 | 113100 | 99896874500 | 354500 | 354000 | 354500 | 354000 | 751 |
| 441 | 20240702 | 113000 | 99630775500 | 354500 | 354000 | 354500 | 354000 | 1748 |
| 442 | 20240702 | 112900 | 99011738500 | 354000 | 354500 | 354500 | 354000 | 406 |
| 443 | 20240702 | 112800 | 98867824500 | 354500 | 354500 | 354500 | 354000 | 1387 |
| 444 | 20240702 | 112700 | 98376508500 | 354500 | 354500 | 355000 | 354000 | 7229 |
| 445 | 20240702 | 112600 | 95813894500 | 355000 | 355500 | 355500 | 354500 | 9448 |
| 446 | 20240702 | 112500 | 92460182500 | 355000 | 355000 | 355500 | 355000 | 220 |
| 447 | 20240702 | 112400 | 92382033000 | 355500 | 355500 | 356000 | 355000 | 1759 |
| 448 | 20240702 | 112300 | 91756743000 | 356000 | 355500 | 356000 | 355500 | 262 |
| 449 | 20240702 | 112200 | 91663590000 | 355500 | 356000 | 356000 | 355500 | 1218 |
| 450 | 20240702 | 112100 | 91230567500 | 356000 | 355500 | 356000 | 355500 | 882 |
| 451 | 20240702 | 112000 | 90916932500 | 355000 | 355000 | 355500 | 355000 | 523 |
| 452 | 20240702 | 111900 | 90731048500 | 355500 | 355000 | 355500 | 355000 | 337 |
| 453 | 20240702 | 111800 | 90611264000 | 355500 | 355500 | 355500 | 355000 | 339 |
| 454 | 20240702 | 111700 | 90490795500 | 355500 | 355500 | 355500 | 355000 | 762 |
| 455 | 20240702 | 111600 | 90220199500 | 355000 | 355500 | 355500 | 355000 | 962 |
| 456 | 20240702 | 111500 | 89878274000 | 355500 | 355000 | 355500 | 355000 | 1208 |
| 457 | 20240702 | 111400 | 89448975000 | 355000 | 355500 | 355500 | 355000 | 466 |
| 458 | 20240702 | 111300 | 89283334000 | 355500 | 356000 | 356000 | 355000 | 3265 |
| 459 | 20240702 | 111200 | 88122960000 | 356000 | 356500 | 356500 | 355500 | 5983 |
| 460 | 20240702 | 111100 | 85993959000 | 356500 | 356500 | 357000 | 356000 | 3223 |
| 461 | 20240702 | 111000 | 84845496000 | 357000 | 356500 | 357000 | 356500 | 305 |
| 462 | 20240702 | 110900 | 84736674500 | 357000 | 357000 | 357000 | 356500 | 243 |
| 463 | 20240702 | 110800 | 84649994500 | 357000 | 356500 | 357000 | 356500 | 362 |
| 464 | 20240702 | 110700 | 84520925500 | 357000 | 357000 | 357000 | 356500 | 170 |
| 465 | 20240702 | 110600 | 84460267000 | 357000 | 357000 | 357000 | 356500 | 266 |
| 466 | 20240702 | 110500 | 84365314000 | 357000 | 356500 | 357000 | 356500 | 125 |
| 467 | 20240702 | 110400 | 84320728000 | 357000 | 356500 | 357000 | 356000 | 2103 |
| 468 | 20240702 | 110300 | 83571073000 | 356500 | 356000 | 356500 | 356000 | 449 |
| 469 | 20240702 | 110200 | 83411088500 | 356500 | 356000 | 356500 | 356000 | 294 |
| 470 | 20240702 | 110100 | 83306349000 | 356500 | 356000 | 356500 | 356000 | 190 |
| 471 | 20240702 | 110000 | 83238641000 | 356000 | 356500 | 356500 | 356000 | 126 |
| 472 | 20240702 | 105900 | 83193737000 | 356000 | 356000 | 356500 | 356000 | 327 |
| 473 | 20240702 | 105800 | 83077224000 | 356500 | 356500 | 356500 | 356000 | 326 |
| 474 | 20240702 | 105700 | 82961045000 | 356000 | 356000 | 356500 | 356000 | 320 |
| 475 | 20240702 | 105600 | 82846983000 | 356500 | 356000 | 356500 | 356000 | 291 |
| 476 | 20240702 | 105500 | 82743276500 | 356500 | 356500 | 356500 | 356000 | 257 |
| 477 | 20240702 | 105400 | 82651708000 | 356500 | 356500 | 357000 | 356000 | 930 |
| 478 | 20240702 | 105300 | 82320162000 | 356500 | 357000 | 357000 | 356500 | 147 |
| 479 | 20240702 | 105200 | 82267729000 | 356500 | 357000 | 357000 | 356500 | 99 |
| 480 | 20240702 | 105100 | 82232418000 | 357000 | 357000 | 357000 | 356500 | 363 |
| 481 | 20240702 | 105000 | 82102968000 | 357000 | 356500 | 357000 | 356500 | 416 |
| 482 | 20240702 | 104900 | 81954620000 | 357000 | 357000 | 357000 | 356500 | 105 |
| 483 | 20240702 | 104800 | 81917178000 | 356500 | 356500 | 357000 | 356000 | 418 |
| 484 | 20240702 | 104700 | 81768186500 | 356500 | 357000 | 357000 | 356500 | 1777 |
| 485 | 20240702 | 104600 | 81134648500 | 356500 | 356500 | 357000 | 356500 | 502 |
| 486 | 20240702 | 104500 | 80955641500 | 356500 | 357000 | 357000 | 356500 | 288 |
| 487 | 20240702 | 104400 | 80852890000 | 356500 | 357000 | 357000 | 356500 | 1110 |
| 488 | 20240702 | 104300 | 80456657000 | 357000 | 357500 | 357500 | 357000 | 462 |
| 489 | 20240702 | 104200 | 80291688000 | 357000 | 357000 | 357500 | 357000 | 434 |
| 490 | 20240702 | 104100 | 80136579000 | 357500 | 357500 | 357500 | 357000 | 779 |
| 491 | 20240702 | 104000 | 79858112000 | 357500 | 357500 | 357500 | 357000 | 272 |
| 492 | 20240702 | 103900 | 79760964000 | 357500 | 357000 | 357500 | 357000 | 231 |
| 493 | 20240702 | 103800 | 79678465000 | 357000 | 357500 | 357500 | 356500 | 1535 |
| 494 | 20240702 | 103700 | 79130470000 | 357000 | 358500 | 358500 | 357000 | 2252 |
| 495 | 20240702 | 103600 | 78324816000 | 358000 | 358500 | 358500 | 358000 | 288 |
| 496 | 20240702 | 103500 | 78221614000 | 358500 | 358000 | 358500 | 358000 | 286 |
| 497 | 20240702 | 103400 | 78119145500 | 358500 | 359000 | 359500 | 358000 | 1994 |
| 498 | 20240702 | 103300 | 77403506000 | 359000 | 358500 | 359000 | 358500 | 1012 |
| 499 | 20240702 | 103200 | 77040337500 | 359000 | 359000 | 359000 | 358500 | 603 |
| 500 | 20240702 | 103100 | 76823995000 | 359000 | 358500 | 359000 | 358000 | 936 |
| 501 | 20240702 | 103000 | 76488257500 | 358500 | 358000 | 358500 | 358000 | 228 |
| 502 | 20240702 | 102900 | 76406535000 | 358500 | 358000 | 358500 | 357500 | 906 |
| 503 | 20240702 | 102800 | 76082183000 | 357500 | 357500 | 358000 | 357500 | 617 |
| 504 | 20240702 | 102700 | 75861575000 | 357500 | 358000 | 358000 | 357500 | 259 |
| 505 | 20240702 | 102600 | 75768876500 | 357500 | 358000 | 358000 | 357500 | 176 |
| 506 | 20240702 | 102500 | 75705908500 | 358000 | 358000 | 358000 | 357500 | 360 |
| 507 | 20240702 | 102400 | 75577036500 | 358000 | 358000 | 358000 | 357500 | 244 |
| 508 | 20240702 | 102300 | 75489701000 | 358000 | 357000 | 358000 | 356500 | 1113 |
| 509 | 20240702 | 102200 | 75091962500 | 357000 | 357000 | 357000 | 356500 | 193 |
| 510 | 20240702 | 102100 | 75023064000 | 357000 | 357000 | 357000 | 356500 | 194 |
| 511 | 20240702 | 102000 | 74953836500 | 356500 | 357500 | 357500 | 356500 | 2091 |
| 512 | 20240702 | 101900 | 74207418500 | 357500 | 357500 | 357500 | 357000 | 900 |
| 513 | 20240702 | 101800 | 73885829500 | 357500 | 357500 | 357500 | 357000 | 513 |
| 514 | 20240702 | 101700 | 73702483500 | 357500 | 357500 | 358000 | 357000 | 399 |
| 515 | 20240702 | 101600 | 73559833500 | 357500 | 357500 | 357500 | 357000 | 1039 |
| 516 | 20240702 | 101500 | 73188450500 | 357000 | 357500 | 357500 | 357000 | 909 |
| 517 | 20240702 | 101400 | 72863554500 | 357500 | 357500 | 357500 | 357000 | 188 |
| 518 | 20240702 | 101300 | 72796392500 | 357500 | 357000 | 357500 | 357000 | 177 |
| 519 | 20240702 | 101200 | 72733168500 | 357500 | 357000 | 357500 | 356500 | 1549 |
| 520 | 20240702 | 101100 | 72179786000 | 356500 | 357000 | 357000 | 356500 | 660 |
| 521 | 20240702 | 101000 | 71944172500 | 356500 | 357000 | 357000 | 356500 | 895 |
| 522 | 20240702 | 100900 | 71624717000 | 357000 | 357000 | 357000 | 356500 | 230 |
| 523 | 20240702 | 100800 | 71542635500 | 357000 | 357000 | 357500 | 356500 | 1887 |
| 524 | 20240702 | 100700 | 70869000500 | 357000 | 357000 | 357000 | 356500 | 266 |
| 525 | 20240702 | 100600 | 70774063000 | 356500 | 357000 | 357000 | 356500 | 288 |
| 526 | 20240702 | 100500 | 70671302500 | 357000 | 358000 | 358000 | 356500 | 3171 |
| 527 | 20240702 | 100400 | 69538279000 | 357500 | 357500 | 358000 | 357000 | 983 |
| 528 | 20240702 | 100300 | 69186868500 | 357500 | 356500 | 357500 | 356000 | 2209 |
| 529 | 20240702 | 100200 | 68398763500 | 356500 | 356000 | 356500 | 356000 | 875 |
| 530 | 20240702 | 100100 | 68086927500 | 356500 | 356000 | 356500 | 356000 | 257 |
| 531 | 20240702 | 100000 | 67995355000 | 356500 | 356500 | 356500 | 356000 | 417 |
| 532 | 20240702 | 095900 | 67846808500 | 356000 | 356000 | 356500 | 356000 | 226 |
| 533 | 20240702 | 095800 | 67766280500 | 356000 | 356000 | 356500 | 356000 | 417 |
| 534 | 20240702 | 095700 | 67617688000 | 356500 | 356500 | 356500 | 356000 | 206 |
| 535 | 20240702 | 095600 | 67544313000 | 356500 | 356500 | 356500 | 356000 | 840 |
| 536 | 20240702 | 095500 | 67245185500 | 356500 | 356000 | 356500 | 355500 | 873 |
| 537 | 20240702 | 095400 | 66934353000 | 356000 | 356000 | 356500 | 355500 | 1809 |
| 538 | 20240702 | 095300 | 66290079000 | 356000 | 356000 | 356000 | 355500 | 1360 |
| 539 | 20240702 | 095200 | 65805990000 | 355500 | 356000 | 356000 | 355500 | 300 |
| 540 | 20240702 | 095100 | 65699281500 | 356000 | 356500 | 356500 | 356000 | 1898 |
| 541 | 20240702 | 095000 | 65023513000 | 356500 | 356500 | 356500 | 356000 | 301 |
| 542 | 20240702 | 094900 | 64916237000 | 356000 | 356500 | 356500 | 356000 | 472 |
| 543 | 20240702 | 094800 | 64748045500 | 356500 | 356500 | 356500 | 356000 | 463 |
| 544 | 20240702 | 094700 | 64583078500 | 356500 | 356500 | 356500 | 356000 | 213 |
| 545 | 20240702 | 094600 | 64507160000 | 356500 | 356000 | 356500 | 355500 | 1841 |
| 546 | 20240702 | 094500 | 63851201500 | 356000 | 355500 | 356500 | 355000 | 2863 |
| 547 | 20240702 | 094400 | 62832630500 | 355000 | 354500 | 355500 | 354500 | 2479 |
| 548 | 20240702 | 094300 | 61952885000 | 355000 | 355000 | 355500 | 354500 | 2358 |
| 549 | 20240702 | 094200 | 61115911000 | 355000 | 356000 | 356000 | 355000 | 5152 |
| 550 | 20240702 | 094100 | 59285723500 | 356000 | 356000 | 356000 | 355500 | 438 |
| 551 | 20240702 | 094000 | 59129864000 | 356000 | 355000 | 356000 | 355000 | 2268 |
| 552 | 20240702 | 093900 | 58323618500 | 355500 | 355500 | 355500 | 355000 | 521 |
| 553 | 20240702 | 093800 | 58138499500 | 355000 | 355000 | 355500 | 355000 | 1136 |
| 554 | 20240702 | 093700 | 57735064000 | 355000 | 356000 | 356000 | 355000 | 6192 |
| 555 | 20240702 | 093600 | 55536156000 | 356000 | 356000 | 356500 | 355500 | 4555 |
| 556 | 20240702 | 093500 | 53914331000 | 356000 | 355500 | 356000 | 355500 | 1471 |
| 557 | 20240702 | 093400 | 53391277500 | 355500 | 356000 | 356000 | 354500 | 8702 |
| 558 | 20240702 | 093300 | 50301174500 | 355500 | 358000 | 358000 | 355500 | 14548 |
| 559 | 20240702 | 093200 | 45111489000 | 357500 | 358500 | 358500 | 357500 | 1356 |
| 560 | 20240702 | 093100 | 44626042500 | 358500 | 357500 | 358500 | 357500 | 1247 |
| 561 | 20240702 | 093000 | 44179665000 | 358000 | 358000 | 358000 | 357500 | 789 |
| 562 | 20240702 | 092900 | 43897256500 | 358000 | 357500 | 358500 | 357500 | 1807 |
| 563 | 20240702 | 092800 | 43250379500 | 358000 | 359000 | 359000 | 357500 | 7041 |
| 564 | 20240702 | 092700 | 40727777500 | 358500 | 359000 | 359000 | 358500 | 450 |
| 565 | 20240702 | 092600 | 40566323000 | 359000 | 359000 | 359000 | 358500 | 986 |
| 566 | 20240702 | 092500 | 40212370500 | 359000 | 358500 | 359500 | 358500 | 3425 |
| 567 | 20240702 | 092400 | 38982885500 | 359000 | 359000 | 359000 | 358500 | 1301 |
| 568 | 20240702 | 092300 | 38516427000 | 358500 | 359000 | 359500 | 358000 | 5758 |
| 569 | 20240702 | 092200 | 36451073500 | 359000 | 360500 | 360500 | 358500 | 9931 |
| 570 | 20240702 | 092100 | 32880302000 | 360500 | 361000 | 361000 | 360000 | 2765 |
| 571 | 20240702 | 092000 | 31883893500 | 360500 | 361000 | 361000 | 360500 | 747 |
| 572 | 20240702 | 091900 | 31614371500 | 361000 | 360500 | 361000 | 360000 | 3304 |
| 573 | 20240702 | 091800 | 30422997500 | 360500 | 360500 | 360500 | 360000 | 944 |
| 574 | 20240702 | 091700 | 30082935500 | 360000 | 360000 | 360500 | 359500 | 2086 |
| 575 | 20240702 | 091600 | 29331954500 | 359500 | 360000 | 360000 | 359500 | 1314 |
| 576 | 20240702 | 091500 | 28859103000 | 359500 | 360500 | 360500 | 359500 | 3126 |
| 577 | 20240702 | 091400 | 27733366500 | 360500 | 360000 | 360500 | 360000 | 1118 |
| 578 | 20240702 | 091300 | 27330671500 | 360000 | 360000 | 360500 | 359500 | 3059 |
| 579 | 20240702 | 091200 | 26229554500 | 359500 | 361500 | 361500 | 359500 | 10843 |
| 580 | 20240702 | 091100 | 22320881000 | 361500 | 362000 | 362000 | 361000 | 2081 |
| 581 | 20240702 | 091000 | 21568589000 | 362000 | 362500 | 362500 | 361000 | 6097 |
| 582 | 20240702 | 090900 | 19363059000 | 362500 | 363000 | 363000 | 362000 | 1995 |
| 583 | 20240702 | 090800 | 18639786500 | 363000 | 363000 | 364000 | 362500 | 2588 |
| 584 | 20240702 | 090700 | 17700219500 | 363000 | 363500 | 364000 | 362500 | 5220 |
| 585 | 20240702 | 090600 | 15805386000 | 363000 | 363500 | 363500 | 362500 | 2292 |
| 586 | 20240702 | 090500 | 14973470500 | 363500 | 363500 | 363500 | 362000 | 4409 |
| 587 | 20240702 | 090400 | 13373957000 | 363000 | 366000 | 366000 | 363000 | 4700 |
| 588 | 20240702 | 090300 | 11661760500 | 366500 | 365500 | 366500 | 364500 | 4372 |
| 589 | 20240702 | 090200 | 10064883000 | 365500 | 367500 | 367500 | 364500 | 4423 |
| 590 | 20240702 | 090100 | 8448116500 | 367000 | 366500 | 369500 | 366000 | 6587 |
| 591 | 20240702 | 090000 | 6023856500 | 367000 | 365000 | 367000 | 364000 | 16451 |