35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 3 | 20240709 | 185800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240709 | 185700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240709 | 185600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240709 | 185500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240709 | 185400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240709 | 185300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240709 | 185200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240709 | 185100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240709 | 185000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240709 | 184900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240709 | 184800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240709 | 184700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240709 | 184600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240709 | 184500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240709 | 184400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240709 | 184300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240709 | 184200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240709 | 184100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240709 | 184000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240709 | 183900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240709 | 183800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240709 | 183700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240709 | 183600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240709 | 183500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240709 | 183400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240709 | 183300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240709 | 183200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240709 | 183100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240709 | 183000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240709 | 182900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 33 | 20240709 | 182800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240709 | 182700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240709 | 182600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240709 | 182500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240709 | 182400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240709 | 182300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240709 | 182200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240709 | 182100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240709 | 182000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240709 | 181900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240709 | 181800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240709 | 181700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240709 | 181600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240709 | 181500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240709 | 181400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240709 | 181300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240709 | 181200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240709 | 181100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240709 | 181000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240709 | 180900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240709 | 180800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240709 | 180700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240709 | 180600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240709 | 180500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240709 | 180400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240709 | 180300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240709 | 180200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240709 | 180100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240709 | 180000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240709 | 175900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 63 | 20240709 | 175800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240709 | 175700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240709 | 175600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240709 | 175500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240709 | 175400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240709 | 175300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240709 | 175200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240709 | 175100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240709 | 175000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240709 | 174900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240709 | 174800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240709 | 174700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240709 | 174600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240709 | 174500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240709 | 174400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240709 | 174300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240709 | 174200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240709 | 174100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240709 | 174000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240709 | 173900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240709 | 173800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240709 | 173700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240709 | 173600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240709 | 173500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240709 | 173400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240709 | 173300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240709 | 173200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240709 | 173100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240709 | 173000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240709 | 172900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 93 | 20240709 | 172800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240709 | 172700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240709 | 172600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240709 | 172500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240709 | 172400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240709 | 172300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240709 | 172200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240709 | 172100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240709 | 172000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240709 | 171900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240709 | 171800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240709 | 171700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240709 | 171600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240709 | 171500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240709 | 171400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240709 | 171300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240709 | 171200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240709 | 171100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240709 | 171000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240709 | 170900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240709 | 170800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240709 | 170700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240709 | 170600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240709 | 170500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240709 | 170400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240709 | 170300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240709 | 170200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240709 | 170100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240709 | 170000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240709 | 165900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 123 | 20240709 | 165800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240709 | 165700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240709 | 165600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240709 | 165500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240709 | 165400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240709 | 165300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240709 | 165200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240709 | 165100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240709 | 165000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240709 | 164900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240709 | 164800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240709 | 164700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240709 | 164600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240709 | 164500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240709 | 164400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240709 | 164300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240709 | 164200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240709 | 164100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240709 | 164000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240709 | 163900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240709 | 163800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240709 | 163700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240709 | 163600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240709 | 163500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240709 | 163400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240709 | 163300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240709 | 163200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240709 | 163100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240709 | 163000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240709 | 162900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 153 | 20240709 | 162800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240709 | 162700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240709 | 162600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240709 | 162500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240709 | 162400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240709 | 162300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240709 | 162200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240709 | 162100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240709 | 162000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240709 | 161900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240709 | 161800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240709 | 161700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240709 | 161600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240709 | 161500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240709 | 161400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240709 | 161300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240709 | 161200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240709 | 161100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240709 | 161000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240709 | 160900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240709 | 160800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240709 | 160700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240709 | 160600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240709 | 160500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240709 | 160400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240709 | 160300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240709 | 160200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240709 | 160100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240709 | 160000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240709 | 155900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 183 | 20240709 | 155800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240709 | 155700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240709 | 155600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240709 | 155500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240709 | 155400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240709 | 155300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240709 | 155200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240709 | 155100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240709 | 155000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240709 | 154900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240709 | 154800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240709 | 154700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240709 | 154600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20240709 | 154500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20240709 | 154400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240709 | 154300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240709 | 154200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240709 | 154100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240709 | 154000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240709 | 153900 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240709 | 153800 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240709 | 153700 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240709 | 153600 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240709 | 153500 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 207 | 20240709 | 153400 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 208 | 20240709 | 153300 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 209 | 20240709 | 153200 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 210 | 20240709 | 153100 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20240709 | 153000 | 57259844000 | 233500 | 233500 | 233500 | 233500 | 13081 |
| 212 | 20240709 | 152900 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20240709 | 152800 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20240709 | 152700 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20240709 | 152600 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20240709 | 152500 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20240709 | 152400 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 218 | 20240709 | 152300 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 219 | 20240709 | 152200 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 220 | 20240709 | 152100 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 221 | 20240709 | 152000 | 54205430500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 222 | 20240709 | 151900 | 54205430500 | 234000 | 234000 | 234500 | 234000 | 2286 |
| 223 | 20240709 | 151800 | 53670068500 | 234000 | 234500 | 234500 | 234000 | 509 |
| 224 | 20240709 | 151700 | 53550866500 | 234000 | 234000 | 234500 | 234000 | 461 |
| 225 | 20240709 | 151600 | 53442953500 | 234500 | 234500 | 234500 | 234000 | 475 |
| 226 | 20240709 | 151500 | 53331684500 | 234500 | 234500 | 234500 | 234000 | 833 |
| 227 | 20240709 | 151400 | 53136432000 | 234000 | 234000 | 234500 | 234000 | 596 |
| 228 | 20240709 | 151300 | 52996886500 | 234000 | 234500 | 234500 | 234000 | 554 |
| 229 | 20240709 | 151200 | 52867207500 | 234000 | 234500 | 234500 | 234000 | 283 |
| 230 | 20240709 | 151100 | 52800959000 | 234000 | 234000 | 234500 | 234000 | 424 |
| 231 | 20240709 | 151000 | 52701673500 | 234000 | 234500 | 234500 | 234000 | 519 |
| 232 | 20240709 | 150900 | 52580158000 | 234000 | 234500 | 234500 | 234000 | 402 |
| 233 | 20240709 | 150800 | 52486020500 | 234500 | 234500 | 234500 | 234000 | 336 |
| 234 | 20240709 | 150700 | 52407327000 | 234000 | 234500 | 234500 | 234000 | 416 |
| 235 | 20240709 | 150600 | 52309929000 | 234000 | 234000 | 234500 | 234000 | 327 |
| 236 | 20240709 | 150500 | 52233400000 | 234500 | 234500 | 234500 | 234000 | 232 |
| 237 | 20240709 | 150400 | 52179064000 | 234000 | 234000 | 234500 | 234000 | 242 |
| 238 | 20240709 | 150300 | 52122391000 | 234500 | 234000 | 234500 | 234000 | 243 |
| 239 | 20240709 | 150200 | 52065493500 | 234500 | 234500 | 234500 | 234000 | 232 |
| 240 | 20240709 | 150100 | 52011186500 | 234000 | 234500 | 234500 | 234000 | 339 |
| 241 | 20240709 | 150000 | 51931777000 | 234500 | 234000 | 234500 | 234000 | 197 |
| 242 | 20240709 | 145900 | 51885647000 | 234500 | 234000 | 234500 | 234000 | 256 |
| 243 | 20240709 | 145800 | 51825694500 | 234500 | 234000 | 234500 | 234000 | 244 |
| 244 | 20240709 | 145700 | 51768557000 | 234000 | 234000 | 234500 | 234000 | 119 |
| 245 | 20240709 | 145600 | 51740680000 | 234000 | 234000 | 234500 | 234000 | 1134 |
| 246 | 20240709 | 145500 | 51474915500 | 234000 | 234000 | 234500 | 234000 | 178 |
| 247 | 20240709 | 145400 | 51433238000 | 234000 | 233000 | 234500 | 233000 | 7485 |
| 248 | 20240709 | 145300 | 49684036000 | 233000 | 233000 | 233500 | 233000 | 356 |
| 249 | 20240709 | 145200 | 49601080000 | 233000 | 233000 | 233500 | 233000 | 414 |
| 250 | 20240709 | 145100 | 49504598000 | 233000 | 233500 | 233500 | 233000 | 366 |
| 251 | 20240709 | 145000 | 49419303500 | 233000 | 233000 | 233500 | 233000 | 296 |
| 252 | 20240709 | 144900 | 49350322000 | 233500 | 233000 | 233500 | 233000 | 411 |
| 253 | 20240709 | 144800 | 49254551500 | 233000 | 233000 | 233500 | 233000 | 314 |
| 254 | 20240709 | 144700 | 49181368000 | 233000 | 233000 | 233500 | 233000 | 490 |
| 255 | 20240709 | 144600 | 49067189000 | 233000 | 233000 | 233500 | 233000 | 237 |
| 256 | 20240709 | 144500 | 49011953500 | 233000 | 233500 | 233500 | 233000 | 365 |
| 257 | 20240709 | 144400 | 48926899500 | 233000 | 233000 | 233500 | 233000 | 385 |
| 258 | 20240709 | 144300 | 48837179000 | 233000 | 233500 | 233500 | 233000 | 268 |
| 259 | 20240709 | 144200 | 48774717000 | 233000 | 233000 | 233500 | 233000 | 1155 |
| 260 | 20240709 | 144100 | 48505594000 | 233000 | 233500 | 233500 | 233000 | 413 |
| 261 | 20240709 | 144000 | 48409342000 | 233500 | 233000 | 233500 | 233000 | 360 |
| 262 | 20240709 | 143900 | 48325456000 | 233000 | 233000 | 233500 | 233000 | 318 |
| 263 | 20240709 | 143800 | 48251343500 | 233000 | 233000 | 233500 | 233000 | 1019 |
| 264 | 20240709 | 143700 | 48013910000 | 233500 | 233000 | 233500 | 233000 | 310 |
| 265 | 20240709 | 143600 | 47941660500 | 233000 | 233000 | 233500 | 233000 | 322 |
| 266 | 20240709 | 143500 | 47866632000 | 233000 | 233000 | 233500 | 233000 | 319 |
| 267 | 20240709 | 143400 | 47792284500 | 233000 | 233000 | 233500 | 233000 | 193 |
| 268 | 20240709 | 143300 | 47747313500 | 233000 | 233000 | 233500 | 233000 | 326 |
| 269 | 20240709 | 143200 | 47671336500 | 233500 | 233000 | 233500 | 233000 | 252 |
| 270 | 20240709 | 143100 | 47612615000 | 233000 | 233000 | 233500 | 233000 | 731 |
| 271 | 20240709 | 143000 | 47442267500 | 233000 | 233000 | 233500 | 233000 | 309 |
| 272 | 20240709 | 142900 | 47370266000 | 233000 | 233000 | 233500 | 233000 | 294 |
| 273 | 20240709 | 142800 | 47301742000 | 233000 | 233500 | 233500 | 233000 | 612 |
| 274 | 20240709 | 142700 | 47159130000 | 233000 | 233500 | 233500 | 233000 | 234 |
| 275 | 20240709 | 142600 | 47104588500 | 233000 | 233500 | 233500 | 233000 | 278 |
| 276 | 20240709 | 142500 | 47039799500 | 233000 | 233500 | 233500 | 233000 | 237 |
| 277 | 20240709 | 142400 | 46984571000 | 233000 | 233000 | 233500 | 233000 | 272 |
| 278 | 20240709 | 142300 | 46921170000 | 233500 | 233000 | 233500 | 233000 | 166 |
| 279 | 20240709 | 142200 | 46882480500 | 233500 | 233000 | 233500 | 233000 | 628 |
| 280 | 20240709 | 142100 | 46736111500 | 233000 | 233500 | 233500 | 233000 | 221 |
| 281 | 20240709 | 142000 | 46684610500 | 233000 | 233000 | 233500 | 233000 | 172 |
| 282 | 20240709 | 141900 | 46644515500 | 233000 | 233000 | 233500 | 233000 | 208 |
| 283 | 20240709 | 141800 | 46596048500 | 233000 | 233000 | 233500 | 233000 | 340 |
| 284 | 20240709 | 141700 | 46516804500 | 233000 | 233000 | 233500 | 233000 | 71 |
| 285 | 20240709 | 141600 | 46500255000 | 233500 | 233000 | 233500 | 233000 | 251 |
| 286 | 20240709 | 141500 | 46441734500 | 233000 | 232500 | 233500 | 232500 | 3474 |
| 287 | 20240709 | 141400 | 45632289000 | 232500 | 232500 | 233000 | 232500 | 331 |
| 288 | 20240709 | 141300 | 45555308500 | 232500 | 232500 | 232500 | 232500 | 216 |
| 289 | 20240709 | 141200 | 45505088500 | 232500 | 232500 | 233000 | 232500 | 240 |
| 290 | 20240709 | 141100 | 45449271500 | 232500 | 232500 | 233000 | 232500 | 341 |
| 291 | 20240709 | 141000 | 45369975000 | 232500 | 232500 | 233000 | 232500 | 230 |
| 292 | 20240709 | 140900 | 45316488000 | 232500 | 233000 | 233500 | 232500 | 559 |
| 293 | 20240709 | 140800 | 45186303000 | 233000 | 233000 | 233500 | 233000 | 225 |
| 294 | 20240709 | 140700 | 45133873000 | 233000 | 233000 | 233500 | 233000 | 250 |
| 295 | 20240709 | 140600 | 45075607500 | 233000 | 233000 | 233500 | 233000 | 896 |
| 296 | 20240709 | 140500 | 44866831500 | 233000 | 233000 | 233500 | 233000 | 313 |
| 297 | 20240709 | 140400 | 44793889000 | 233000 | 233000 | 233500 | 233000 | 227 |
| 298 | 20240709 | 140300 | 44740987500 | 233000 | 233000 | 233500 | 233000 | 155 |
| 299 | 20240709 | 140200 | 44704854500 | 233000 | 233500 | 233500 | 233000 | 700 |
| 300 | 20240709 | 140100 | 44541691500 | 233000 | 233500 | 233500 | 233000 | 156 |
| 301 | 20240709 | 140000 | 44505321000 | 233000 | 233000 | 233500 | 233000 | 260 |
| 302 | 20240709 | 135900 | 44444737000 | 233000 | 233000 | 233500 | 233000 | 203 |
| 303 | 20240709 | 135800 | 44397416500 | 233000 | 233000 | 233500 | 233000 | 148 |
| 304 | 20240709 | 135700 | 44362919000 | 233000 | 233000 | 233500 | 233000 | 146 |
| 305 | 20240709 | 135600 | 44328888000 | 233000 | 232500 | 233500 | 232500 | 1526 |
| 306 | 20240709 | 135500 | 43973260500 | 233000 | 232500 | 233000 | 232500 | 205 |
| 307 | 20240709 | 135400 | 43925552500 | 232500 | 232500 | 233000 | 232500 | 550 |
| 308 | 20240709 | 135300 | 43797659500 | 232500 | 232000 | 233000 | 232000 | 3649 |
| 309 | 20240709 | 135200 | 42949264500 | 232000 | 233000 | 233000 | 232000 | 3087 |
| 310 | 20240709 | 135100 | 42231573000 | 232500 | 232500 | 233000 | 232500 | 292 |
| 311 | 20240709 | 135000 | 42163680500 | 233000 | 232500 | 233000 | 232500 | 344 |
| 312 | 20240709 | 134900 | 42083683000 | 233000 | 232500 | 233000 | 232500 | 185 |
| 313 | 20240709 | 134800 | 42040659000 | 232500 | 232500 | 233000 | 232500 | 297 |
| 314 | 20240709 | 134700 | 41971573500 | 233000 | 232500 | 233000 | 232500 | 276 |
| 315 | 20240709 | 134600 | 41907360500 | 233000 | 232500 | 233000 | 232500 | 279 |
| 316 | 20240709 | 134500 | 41842471500 | 232500 | 232500 | 233000 | 232500 | 152 |
| 317 | 20240709 | 134400 | 41807125500 | 232500 | 232500 | 233000 | 232500 | 263 |
| 318 | 20240709 | 134300 | 41745946000 | 232500 | 232500 | 233000 | 232500 | 318 |
| 319 | 20240709 | 134200 | 41671967000 | 232500 | 232500 | 233000 | 232500 | 180 |
| 320 | 20240709 | 134100 | 41630109000 | 232500 | 232500 | 233000 | 232500 | 229 |
| 321 | 20240709 | 134000 | 41576858000 | 232500 | 232500 | 233000 | 232500 | 198 |
| 322 | 20240709 | 133900 | 41530816000 | 232500 | 232500 | 233000 | 232500 | 724 |
| 323 | 20240709 | 133800 | 41362485000 | 232500 | 233000 | 233000 | 232500 | 192 |
| 324 | 20240709 | 133700 | 41317839000 | 233000 | 232500 | 233000 | 232500 | 216 |
| 325 | 20240709 | 133600 | 41267618000 | 232500 | 232500 | 233000 | 232500 | 315 |
| 326 | 20240709 | 133500 | 41194375500 | 232500 | 232500 | 233000 | 232500 | 156 |
| 327 | 20240709 | 133400 | 41158102500 | 232500 | 232500 | 233000 | 232500 | 209 |
| 328 | 20240709 | 133300 | 41109502000 | 232500 | 232500 | 233000 | 232500 | 116 |
| 329 | 20240709 | 133200 | 41082529000 | 232500 | 233000 | 233500 | 232500 | 2752 |
| 330 | 20240709 | 133100 | 40441368500 | 233000 | 233000 | 233500 | 233000 | 1265 |
| 331 | 20240709 | 133000 | 40146620500 | 233000 | 233500 | 233500 | 233000 | 685 |
| 332 | 20240709 | 132900 | 39987006500 | 233000 | 233000 | 233500 | 233000 | 251 |
| 333 | 20240709 | 132800 | 39928511500 | 233000 | 233000 | 233500 | 233000 | 244 |
| 334 | 20240709 | 132700 | 39871641000 | 233500 | 233000 | 233500 | 233000 | 153 |
| 335 | 20240709 | 132600 | 39835983500 | 233000 | 233000 | 233500 | 233000 | 174 |
| 336 | 20240709 | 132500 | 39795438000 | 233000 | 233000 | 233500 | 233000 | 305 |
| 337 | 20240709 | 132400 | 39724363500 | 233000 | 233500 | 233500 | 233000 | 139 |
| 338 | 20240709 | 132300 | 39691973000 | 233500 | 233000 | 233500 | 233000 | 218 |
| 339 | 20240709 | 132200 | 39641173000 | 233000 | 233000 | 233500 | 233000 | 216 |
| 340 | 20240709 | 132100 | 39590843500 | 233000 | 233500 | 233500 | 233000 | 272 |
| 341 | 20240709 | 132000 | 39527411000 | 233500 | 233000 | 233500 | 233000 | 204 |
| 342 | 20240709 | 131900 | 39479878000 | 233000 | 233000 | 233500 | 233000 | 269 |
| 343 | 20240709 | 131800 | 39417197500 | 233000 | 233500 | 233500 | 233000 | 163 |
| 344 | 20240709 | 131700 | 39379199500 | 233000 | 233500 | 233500 | 233000 | 818 |
| 345 | 20240709 | 131600 | 39188591500 | 233500 | 233500 | 233500 | 233000 | 432 |
| 346 | 20240709 | 131500 | 39087913000 | 233000 | 233000 | 233500 | 233000 | 171 |
| 347 | 20240709 | 131400 | 39048065000 | 233000 | 233000 | 233500 | 233000 | 185 |
| 348 | 20240709 | 131300 | 39004921000 | 233500 | 233000 | 233500 | 233000 | 91 |
| 349 | 20240709 | 131200 | 38983712000 | 233000 | 233500 | 233500 | 233000 | 110 |
| 350 | 20240709 | 131100 | 38958066000 | 233500 | 233000 | 233500 | 233000 | 724 |
| 351 | 20240709 | 131000 | 38789032000 | 233000 | 233000 | 233500 | 233000 | 89 |
| 352 | 20240709 | 130900 | 38768284500 | 233000 | 233500 | 233500 | 233000 | 50 |
| 353 | 20240709 | 130800 | 38756624500 | 233000 | 233000 | 233500 | 233000 | 179 |
| 354 | 20240709 | 130700 | 38714904000 | 233000 | 233000 | 233500 | 233000 | 99 |
| 355 | 20240709 | 130600 | 38691824000 | 233000 | 233500 | 233500 | 233000 | 213 |
| 356 | 20240709 | 130500 | 38642115000 | 233500 | 233000 | 233500 | 233000 | 107 |
| 357 | 20240709 | 130400 | 38617175000 | 233000 | 232500 | 233500 | 232500 | 8520 |
| 358 | 20240709 | 130300 | 36634341000 | 232500 | 232500 | 232500 | 232000 | 277 |
| 359 | 20240709 | 130200 | 36570039500 | 232500 | 232000 | 232500 | 232000 | 268 |
| 360 | 20240709 | 130100 | 36507825500 | 232500 | 232000 | 232500 | 232000 | 212 |
| 361 | 20240709 | 130000 | 36458624000 | 232000 | 232000 | 232500 | 232000 | 255 |
| 362 | 20240709 | 125900 | 36399425000 | 232000 | 232000 | 232500 | 232000 | 198 |
| 363 | 20240709 | 125800 | 36353483000 | 232000 | 232000 | 232500 | 232000 | 177 |
| 364 | 20240709 | 125700 | 36312407500 | 232500 | 232000 | 232500 | 232000 | 307 |
| 365 | 20240709 | 125600 | 36241124000 | 232000 | 232000 | 232500 | 232000 | 127 |
| 366 | 20240709 | 125500 | 36211655000 | 232000 | 232000 | 232500 | 232000 | 80 |
| 367 | 20240709 | 125400 | 36193094500 | 232000 | 232000 | 232500 | 232000 | 281 |
| 368 | 20240709 | 125300 | 36127895500 | 232000 | 232000 | 232500 | 232000 | 157 |
| 369 | 20240709 | 125200 | 36091469500 | 232000 | 232000 | 232500 | 232000 | 132 |
| 370 | 20240709 | 125100 | 36060844500 | 232000 | 232000 | 232500 | 232000 | 310 |
| 371 | 20240709 | 125000 | 35988916500 | 232000 | 232000 | 232500 | 232000 | 203 |
| 372 | 20240709 | 124900 | 35941812500 | 232000 | 232500 | 232500 | 232000 | 236 |
| 373 | 20240709 | 124800 | 35887007500 | 232000 | 232000 | 232500 | 232000 | 375 |
| 374 | 20240709 | 124700 | 35799934500 | 232000 | 232500 | 232500 | 232000 | 364 |
| 375 | 20240709 | 124600 | 35715449000 | 232000 | 232000 | 232500 | 232000 | 130 |
| 376 | 20240709 | 124500 | 35685274500 | 232000 | 232000 | 232500 | 232000 | 537 |
| 377 | 20240709 | 124400 | 35560514000 | 232000 | 232000 | 232500 | 232000 | 161 |
| 378 | 20240709 | 124300 | 35523156000 | 232000 | 232000 | 232500 | 232000 | 96 |
| 379 | 20240709 | 124200 | 35500877500 | 232000 | 232000 | 232500 | 232000 | 186 |
| 380 | 20240709 | 124100 | 35457723000 | 232000 | 232500 | 232500 | 232000 | 192 |
| 381 | 20240709 | 124000 | 35413144000 | 232000 | 232000 | 232500 | 232000 | 139 |
| 382 | 20240709 | 123900 | 35380895000 | 232000 | 232000 | 232500 | 232000 | 115 |
| 383 | 20240709 | 123800 | 35354211500 | 232000 | 232000 | 232500 | 232000 | 71 |
| 384 | 20240709 | 123700 | 35337733500 | 232000 | 232000 | 232500 | 232000 | 357 |
| 385 | 20240709 | 123600 | 35254800500 | 232000 | 232000 | 232500 | 232000 | 114 |
| 386 | 20240709 | 123500 | 35228346000 | 232000 | 232000 | 232500 | 232000 | 196 |
| 387 | 20240709 | 123400 | 35182871500 | 232000 | 232000 | 232500 | 232000 | 149 |
| 388 | 20240709 | 123300 | 35148302500 | 232000 | 232000 | 232500 | 232000 | 223 |
| 389 | 20240709 | 123200 | 35096562500 | 232000 | 232000 | 232500 | 232000 | 182 |
| 390 | 20240709 | 123100 | 35054337500 | 232000 | 232000 | 232500 | 232000 | 118 |
| 391 | 20240709 | 123000 | 35026949500 | 232000 | 232000 | 232500 | 232000 | 164 |
| 392 | 20240709 | 122900 | 34988901000 | 232500 | 232500 | 232500 | 232000 | 725 |
| 393 | 20240709 | 122800 | 34820698500 | 232000 | 232000 | 232500 | 232000 | 237 |
| 394 | 20240709 | 122700 | 34765709000 | 232000 | 232000 | 232500 | 232000 | 218 |
| 395 | 20240709 | 122600 | 34715121500 | 232000 | 232000 | 232500 | 232000 | 325 |
| 396 | 20240709 | 122500 | 34639708000 | 232000 | 232000 | 232500 | 232000 | 194 |
| 397 | 20240709 | 122400 | 34594688500 | 232000 | 232000 | 232500 | 232000 | 252 |
| 398 | 20240709 | 122300 | 34536213500 | 232000 | 232000 | 232500 | 232000 | 251 |
| 399 | 20240709 | 122200 | 34477964500 | 232000 | 232000 | 232500 | 232000 | 116 |
| 400 | 20240709 | 122100 | 34451046500 | 232000 | 232000 | 232500 | 232000 | 101 |
| 401 | 20240709 | 122000 | 34427609500 | 232000 | 232000 | 232500 | 232000 | 279 |
| 402 | 20240709 | 121900 | 34362843000 | 232000 | 232000 | 232500 | 232000 | 137 |
| 403 | 20240709 | 121800 | 34331050500 | 232000 | 232500 | 232500 | 232000 | 104 |
| 404 | 20240709 | 121700 | 34306916500 | 232500 | 232500 | 232500 | 232000 | 618 |
| 405 | 20240709 | 121600 | 34163281500 | 232500 | 232500 | 232500 | 232000 | 268 |
| 406 | 20240709 | 121500 | 34101035000 | 232000 | 232000 | 232500 | 232000 | 174 |
| 407 | 20240709 | 121400 | 34060633500 | 232000 | 232000 | 232500 | 232000 | 151 |
| 408 | 20240709 | 121300 | 34025597500 | 232000 | 232000 | 232500 | 232000 | 213 |
| 409 | 20240709 | 121200 | 33976149000 | 232500 | 232000 | 232500 | 232000 | 148 |
| 410 | 20240709 | 121100 | 33941807500 | 232500 | 232000 | 232500 | 232000 | 148 |
| 411 | 20240709 | 121000 | 33907469500 | 232000 | 232000 | 232500 | 232000 | 131 |
| 412 | 20240709 | 120900 | 33877071500 | 232000 | 232000 | 232500 | 232000 | 352 |
| 413 | 20240709 | 120800 | 33795389000 | 232000 | 232000 | 232500 | 232000 | 657 |
| 414 | 20240709 | 120700 | 33642956000 | 232000 | 232500 | 232500 | 232000 | 127 |
| 415 | 20240709 | 120600 | 33613475000 | 232500 | 232000 | 232500 | 232000 | 195 |
| 416 | 20240709 | 120500 | 33568224000 | 232500 | 232000 | 232500 | 232000 | 110 |
| 417 | 20240709 | 120400 | 33542697000 | 232000 | 232500 | 232500 | 232000 | 185 |
| 418 | 20240709 | 120300 | 33499768000 | 232000 | 232000 | 232500 | 232000 | 228 |
| 419 | 20240709 | 120200 | 33446863000 | 232000 | 232000 | 232500 | 232000 | 150 |
| 420 | 20240709 | 120100 | 33412054000 | 232000 | 232000 | 232500 | 232000 | 201 |
| 421 | 20240709 | 120000 | 33365414500 | 232000 | 232500 | 232500 | 232000 | 156 |
| 422 | 20240709 | 115900 | 33329211500 | 232000 | 232000 | 232500 | 232000 | 210 |
| 423 | 20240709 | 115800 | 33280484000 | 232000 | 232000 | 232500 | 232000 | 195 |
| 424 | 20240709 | 115700 | 33235230500 | 232000 | 232000 | 232500 | 232000 | 170 |
| 425 | 20240709 | 115600 | 33195773000 | 232000 | 232000 | 232500 | 232000 | 231 |
| 426 | 20240709 | 115500 | 33142109000 | 232000 | 232000 | 232500 | 232000 | 300 |
| 427 | 20240709 | 115400 | 33072471000 | 232500 | 232000 | 232500 | 232000 | 98 |
| 428 | 20240709 | 115300 | 33049724500 | 232000 | 232000 | 232500 | 232000 | 128 |
| 429 | 20240709 | 115200 | 33020017000 | 232500 | 232000 | 232500 | 232000 | 586 |
| 430 | 20240709 | 115100 | 32884056500 | 232500 | 232000 | 232500 | 232000 | 112 |
| 431 | 20240709 | 115000 | 32858059000 | 232000 | 232000 | 232500 | 232000 | 122 |
| 432 | 20240709 | 114900 | 32829753500 | 232000 | 232000 | 232500 | 232000 | 162 |
| 433 | 20240709 | 114800 | 32792167500 | 232000 | 232000 | 232500 | 232000 | 148 |
| 434 | 20240709 | 114700 | 32757818500 | 232000 | 232500 | 232500 | 232000 | 1180 |
| 435 | 20240709 | 114600 | 32483473500 | 232500 | 232500 | 233000 | 232500 | 222 |
| 436 | 20240709 | 114500 | 32431857500 | 232500 | 232500 | 233000 | 232500 | 206 |
| 437 | 20240709 | 114400 | 32383962000 | 233000 | 232500 | 233000 | 232500 | 117 |
| 438 | 20240709 | 114300 | 32356759000 | 232500 | 233000 | 233000 | 232500 | 132 |
| 439 | 20240709 | 114200 | 32326067500 | 233000 | 232500 | 233000 | 232500 | 66 |
| 440 | 20240709 | 114100 | 32310713500 | 232500 | 232500 | 233000 | 232500 | 546 |
| 441 | 20240709 | 114000 | 32183767000 | 233000 | 233000 | 233000 | 232500 | 614 |
| 442 | 20240709 | 113900 | 32041003500 | 232500 | 232500 | 233000 | 232500 | 124 |
| 443 | 20240709 | 113800 | 32012141000 | 232500 | 232500 | 233000 | 232500 | 90 |
| 444 | 20240709 | 113700 | 31991209500 | 232500 | 232500 | 233000 | 232500 | 91 |
| 445 | 20240709 | 113600 | 31970042000 | 233000 | 233000 | 233000 | 232500 | 28 |
| 446 | 20240709 | 113500 | 31963526000 | 232500 | 232500 | 233000 | 232500 | 84 |
| 447 | 20240709 | 113400 | 31943992500 | 233000 | 233000 | 233000 | 232500 | 164 |
| 448 | 20240709 | 113300 | 31905841000 | 232500 | 232500 | 233000 | 232000 | 1292 |
| 449 | 20240709 | 113200 | 31605439000 | 232500 | 232000 | 232500 | 232000 | 200 |
| 450 | 20240709 | 113100 | 31558980500 | 232000 | 232000 | 232500 | 232000 | 214 |
| 451 | 20240709 | 113000 | 31509327500 | 232500 | 232000 | 232500 | 232000 | 185 |
| 452 | 20240709 | 112900 | 31466393000 | 232000 | 232500 | 232500 | 232000 | 254 |
| 453 | 20240709 | 112800 | 31407461500 | 232000 | 232000 | 232500 | 232000 | 1147 |
| 454 | 20240709 | 112700 | 31141356000 | 232000 | 232000 | 232500 | 232000 | 213 |
| 455 | 20240709 | 112600 | 31091938000 | 232000 | 232000 | 232500 | 232000 | 180 |
| 456 | 20240709 | 112500 | 31050148000 | 232000 | 232000 | 232500 | 232000 | 110 |
| 457 | 20240709 | 112400 | 31024615500 | 232000 | 232000 | 232500 | 232000 | 278 |
| 458 | 20240709 | 112300 | 30960097000 | 232000 | 232000 | 232500 | 232000 | 152 |
| 459 | 20240709 | 112200 | 30924816500 | 232000 | 232000 | 232500 | 232000 | 152 |
| 460 | 20240709 | 112100 | 30889546500 | 232500 | 232000 | 232500 | 232000 | 270 |
| 461 | 20240709 | 112000 | 30826905000 | 232000 | 232500 | 232500 | 232000 | 103 |
| 462 | 20240709 | 111900 | 30803002000 | 232500 | 232500 | 232500 | 232000 | 216 |
| 463 | 20240709 | 111800 | 30752791000 | 232000 | 232500 | 232500 | 232000 | 235 |
| 464 | 20240709 | 111700 | 30698234000 | 232000 | 232000 | 232500 | 232000 | 114 |
| 465 | 20240709 | 111600 | 30671784000 | 232500 | 232500 | 232500 | 232000 | 166 |
| 466 | 20240709 | 111500 | 30633235000 | 232000 | 232000 | 232500 | 232000 | 113 |
| 467 | 20240709 | 111400 | 30607012500 | 232000 | 232000 | 232500 | 232000 | 180 |
| 468 | 20240709 | 111300 | 30565206500 | 232500 | 232500 | 232500 | 232000 | 147 |
| 469 | 20240709 | 111200 | 30531042000 | 232000 | 232500 | 232500 | 232000 | 282 |
| 470 | 20240709 | 111100 | 30465528500 | 232000 | 231500 | 232500 | 231500 | 1284 |
| 471 | 20240709 | 111000 | 30167699500 | 231000 | 231500 | 231500 | 231000 | 372 |
| 472 | 20240709 | 110900 | 30081648000 | 231500 | 231000 | 231500 | 231000 | 293 |
| 473 | 20240709 | 110800 | 30013870000 | 231500 | 231500 | 231500 | 231000 | 159 |
| 474 | 20240709 | 110700 | 29977064500 | 231500 | 231500 | 231500 | 231000 | 372 |
| 475 | 20240709 | 110600 | 29890995500 | 231500 | 231000 | 231500 | 231000 | 216 |
| 476 | 20240709 | 110500 | 29841048000 | 231500 | 231000 | 231500 | 231000 | 69 |
| 477 | 20240709 | 110400 | 29825097000 | 231500 | 231500 | 231500 | 231000 | 212 |
| 478 | 20240709 | 110300 | 29776032000 | 231500 | 231000 | 231500 | 231000 | 961 |
| 479 | 20240709 | 110200 | 29553627000 | 231500 | 231500 | 231500 | 231000 | 364 |
| 480 | 20240709 | 110100 | 29469384000 | 231000 | 231500 | 231500 | 231000 | 377 |
| 481 | 20240709 | 110000 | 29382223500 | 231500 | 231500 | 231500 | 231000 | 372 |
| 482 | 20240709 | 105900 | 29296178000 | 231000 | 231000 | 231500 | 231000 | 227 |
| 483 | 20240709 | 105800 | 29243728500 | 231000 | 231000 | 231500 | 231000 | 162 |
| 484 | 20240709 | 105700 | 29206298000 | 231500 | 231000 | 231500 | 231000 | 252 |
| 485 | 20240709 | 105600 | 29148068000 | 231000 | 231000 | 231500 | 231000 | 435 |
| 486 | 20240709 | 105500 | 29047558000 | 231000 | 231000 | 231500 | 231000 | 496 |
| 487 | 20240709 | 105400 | 28932811000 | 231000 | 231000 | 231500 | 231000 | 268 |
| 488 | 20240709 | 105300 | 28870887500 | 231000 | 231000 | 231500 | 231000 | 359 |
| 489 | 20240709 | 105200 | 28787947000 | 231000 | 231500 | 231500 | 231000 | 123 |
| 490 | 20240709 | 105100 | 28759506000 | 231000 | 231500 | 231500 | 231000 | 154 |
| 491 | 20240709 | 105000 | 28723893500 | 231000 | 231000 | 231500 | 231000 | 152 |
| 492 | 20240709 | 104900 | 28688774000 | 231000 | 231500 | 231500 | 231000 | 467 |
| 493 | 20240709 | 104800 | 28580725500 | 231000 | 231500 | 231500 | 231000 | 2178 |
| 494 | 20240709 | 104700 | 28076649000 | 231000 | 231500 | 231500 | 231000 | 181 |
| 495 | 20240709 | 104600 | 28034810000 | 231500 | 231000 | 231500 | 231000 | 1130 |
| 496 | 20240709 | 104500 | 27773299000 | 231000 | 231500 | 231500 | 231000 | 108 |
| 497 | 20240709 | 104400 | 27748339000 | 231000 | 231000 | 231500 | 231000 | 175 |
| 498 | 20240709 | 104300 | 27707886500 | 231500 | 231000 | 231500 | 231000 | 101 |
| 499 | 20240709 | 104200 | 27684553000 | 231000 | 231000 | 231500 | 231000 | 627 |
| 500 | 20240709 | 104100 | 27539570000 | 231000 | 230500 | 231500 | 230500 | 4902 |
| 501 | 20240709 | 104000 | 26407201500 | 230500 | 230500 | 231000 | 230500 | 406 |
| 502 | 20240709 | 103900 | 26313552500 | 230500 | 230500 | 231000 | 230500 | 421 |
| 503 | 20240709 | 103800 | 26216479500 | 230500 | 230500 | 230500 | 230500 | 1242 |
| 504 | 20240709 | 103700 | 25930198500 | 231000 | 230500 | 231000 | 230500 | 245 |
| 505 | 20240709 | 103600 | 25873709000 | 230500 | 230500 | 231000 | 230500 | 447 |
| 506 | 20240709 | 103500 | 25770657500 | 230500 | 230500 | 231000 | 230500 | 1695 |
| 507 | 20240709 | 103400 | 25379889500 | 230500 | 230500 | 231000 | 230500 | 469 |
| 508 | 20240709 | 103300 | 25271731000 | 230500 | 231000 | 231000 | 230500 | 492 |
| 509 | 20240709 | 103200 | 25158308500 | 230500 | 231000 | 231000 | 230500 | 567 |
| 510 | 20240709 | 103100 | 25027558000 | 230500 | 230500 | 231000 | 230500 | 512 |
| 511 | 20240709 | 103000 | 24909496000 | 230500 | 231000 | 231000 | 230500 | 339 |
| 512 | 20240709 | 102900 | 24831342000 | 230500 | 230500 | 231000 | 230500 | 368 |
| 513 | 20240709 | 102800 | 24746477500 | 230500 | 230500 | 231000 | 230500 | 810 |
| 514 | 20240709 | 102700 | 24559651500 | 231000 | 231000 | 231000 | 230500 | 2433 |
| 515 | 20240709 | 102600 | 23997758500 | 231500 | 231500 | 231500 | 231000 | 3512 |
| 516 | 20240709 | 102500 | 23186471000 | 231000 | 232000 | 232000 | 231000 | 5905 |
| 517 | 20240709 | 102400 | 21819700500 | 231500 | 231500 | 232000 | 231500 | 1766 |
| 518 | 20240709 | 102300 | 21410843000 | 231500 | 231500 | 232000 | 231500 | 372 |
| 519 | 20240709 | 102200 | 21324709000 | 231500 | 231500 | 232000 | 231500 | 382 |
| 520 | 20240709 | 102100 | 21236270500 | 231500 | 232000 | 232500 | 231500 | 2051 |
| 521 | 20240709 | 102000 | 20760658000 | 232500 | 232000 | 232500 | 232000 | 1007 |
| 522 | 20240709 | 101900 | 20527021500 | 232000 | 232000 | 232500 | 232000 | 508 |
| 523 | 20240709 | 101800 | 20409161500 | 232000 | 232500 | 232500 | 232000 | 812 |
| 524 | 20240709 | 101700 | 20220765500 | 232000 | 232000 | 232500 | 232000 | 757 |
| 525 | 20240709 | 101600 | 20045139000 | 232000 | 232000 | 232500 | 232000 | 390 |
| 526 | 20240709 | 101500 | 19954648000 | 232000 | 232000 | 232500 | 232000 | 448 |
| 527 | 20240709 | 101400 | 19850702500 | 232000 | 232000 | 232500 | 232000 | 459 |
| 528 | 20240709 | 101300 | 19744213000 | 232000 | 232000 | 232500 | 232000 | 1089 |
| 529 | 20240709 | 101200 | 19491558000 | 232000 | 232000 | 232500 | 232000 | 630 |
| 530 | 20240709 | 101100 | 19345368000 | 232000 | 232500 | 232500 | 232000 | 5027 |
| 531 | 20240709 | 101000 | 18179096000 | 232000 | 232500 | 233000 | 232000 | 3195 |
| 532 | 20240709 | 100900 | 17436379000 | 232500 | 232500 | 233000 | 232500 | 527 |
| 533 | 20240709 | 100800 | 17313848000 | 232500 | 233000 | 233000 | 232500 | 441 |
| 534 | 20240709 | 100700 | 17211300000 | 232500 | 232500 | 233000 | 232500 | 985 |
| 535 | 20240709 | 100600 | 16982254500 | 232500 | 233000 | 233000 | 232500 | 516 |
| 536 | 20240709 | 100500 | 16862228500 | 232500 | 232500 | 233000 | 232500 | 451 |
| 537 | 20240709 | 100400 | 16757329000 | 232500 | 233000 | 233000 | 232500 | 373 |
| 538 | 20240709 | 100300 | 16670588000 | 232500 | 233000 | 233000 | 232500 | 667 |
| 539 | 20240709 | 100200 | 16515467000 | 232500 | 232500 | 233000 | 232500 | 355 |
| 540 | 20240709 | 100100 | 16432928500 | 233000 | 232500 | 233000 | 232500 | 204 |
| 541 | 20240709 | 100000 | 16385488500 | 232500 | 232500 | 233000 | 232500 | 445 |
| 542 | 20240709 | 095900 | 16281946500 | 232500 | 233000 | 233500 | 232500 | 2896 |
| 543 | 20240709 | 095800 | 15607177000 | 233000 | 233000 | 233500 | 233000 | 265 |
| 544 | 20240709 | 095700 | 15545425000 | 233500 | 233500 | 233500 | 233000 | 199 |
| 545 | 20240709 | 095600 | 15499050000 | 233000 | 233000 | 233500 | 233000 | 2127 |
| 546 | 20240709 | 095500 | 15003380500 | 233000 | 233000 | 233500 | 233000 | 258 |
| 547 | 20240709 | 095400 | 14943244500 | 233500 | 233500 | 233500 | 233000 | 394 |
| 548 | 20240709 | 095300 | 14851366000 | 233000 | 233000 | 233500 | 233000 | 2027 |
| 549 | 20240709 | 095200 | 14379022000 | 233500 | 233000 | 233500 | 233000 | 252 |
| 550 | 20240709 | 095100 | 14320294500 | 233500 | 233000 | 233500 | 233000 | 388 |
| 551 | 20240709 | 095000 | 14229852500 | 233500 | 233000 | 233500 | 233000 | 189 |
| 552 | 20240709 | 094900 | 14185796500 | 233000 | 233000 | 233500 | 233000 | 178 |
| 553 | 20240709 | 094800 | 14144300000 | 233000 | 233000 | 233500 | 233000 | 352 |
| 554 | 20240709 | 094700 | 14062241500 | 233500 | 233000 | 233500 | 233000 | 758 |
| 555 | 20240709 | 094600 | 13885403500 | 233500 | 233000 | 233500 | 233000 | 588 |
| 556 | 20240709 | 094500 | 13748300000 | 233000 | 233000 | 233500 | 233000 | 378 |
| 557 | 20240709 | 094400 | 13660221500 | 233000 | 233000 | 233500 | 233000 | 383 |
| 558 | 20240709 | 094300 | 13570964500 | 233000 | 233000 | 233500 | 233000 | 865 |
| 559 | 20240709 | 094200 | 13369407500 | 233000 | 233000 | 233500 | 233000 | 1063 |
| 560 | 20240709 | 094100 | 13121714500 | 233000 | 233500 | 234000 | 233000 | 880 |
| 561 | 20240709 | 094000 | 12916398500 | 234000 | 233500 | 234000 | 233500 | 1148 |
| 562 | 20240709 | 093900 | 12648334000 | 234000 | 233500 | 234000 | 233500 | 344 |
| 563 | 20240709 | 093800 | 12568006500 | 234000 | 233500 | 234000 | 233500 | 1689 |
| 564 | 20240709 | 093700 | 12173622500 | 233500 | 234000 | 234500 | 233500 | 2553 |
| 565 | 20240709 | 093600 | 11576349000 | 234000 | 234000 | 234500 | 234000 | 1543 |
| 566 | 20240709 | 093500 | 11215273500 | 234000 | 234000 | 234500 | 234000 | 445 |
| 567 | 20240709 | 093400 | 11111114000 | 234500 | 234000 | 234500 | 234000 | 1466 |
| 568 | 20240709 | 093300 | 10768026000 | 234000 | 234500 | 235000 | 234000 | 2238 |
| 569 | 20240709 | 093200 | 10243407500 | 234500 | 234500 | 235000 | 234500 | 373 |
| 570 | 20240709 | 093100 | 10155929500 | 235000 | 234500 | 235000 | 234500 | 325 |
| 571 | 20240709 | 093000 | 10079701500 | 234500 | 234500 | 235000 | 234500 | 350 |
| 572 | 20240709 | 092900 | 9997615000 | 234500 | 234500 | 235000 | 234500 | 327 |
| 573 | 20240709 | 092800 | 9920925500 | 234500 | 235000 | 235000 | 234500 | 334 |
| 574 | 20240709 | 092700 | 9842590500 | 234500 | 234000 | 235000 | 234000 | 2646 |
| 575 | 20240709 | 092600 | 9222077500 | 234000 | 234000 | 234500 | 234000 | 679 |
| 576 | 20240709 | 092500 | 9063022500 | 234500 | 234000 | 234500 | 234000 | 675 |
| 577 | 20240709 | 092400 | 8905001500 | 234000 | 234500 | 234500 | 234000 | 343 |
| 578 | 20240709 | 092300 | 8824727000 | 234500 | 235000 | 235000 | 234000 | 3269 |
| 579 | 20240709 | 092200 | 8058178500 | 235000 | 235000 | 235500 | 234500 | 7055 |
| 580 | 20240709 | 092100 | 6400299000 | 235500 | 235500 | 235500 | 235000 | 599 |
| 581 | 20240709 | 092000 | 6259486500 | 235000 | 235500 | 235500 | 235000 | 295 |
| 582 | 20240709 | 091900 | 6190096000 | 235500 | 235500 | 235500 | 235000 | 1389 |
| 583 | 20240709 | 091800 | 5863435000 | 235500 | 235500 | 235500 | 235000 | 856 |
| 584 | 20240709 | 091700 | 5662203500 | 235500 | 235500 | 235500 | 235000 | 240 |
| 585 | 20240709 | 091600 | 5605755000 | 235500 | 235500 | 236000 | 235500 | 596 |
| 586 | 20240709 | 091500 | 5465383500 | 236000 | 235500 | 236000 | 235000 | 256 |
| 587 | 20240709 | 091400 | 5405118500 | 235500 | 235500 | 236000 | 235000 | 324 |
| 588 | 20240709 | 091300 | 5328813500 | 235500 | 235500 | 236000 | 235500 | 808 |
| 589 | 20240709 | 091200 | 5138507500 | 235500 | 235500 | 236000 | 235500 | 357 |
| 590 | 20240709 | 091100 | 5054425500 | 236000 | 235500 | 236000 | 235000 | 2108 |
| 591 | 20240709 | 091000 | 4557964500 | 235500 | 236000 | 236000 | 235500 | 879 |
| 592 | 20240709 | 090900 | 4350925000 | 236000 | 236500 | 236500 | 235500 | 825 |
| 593 | 20240709 | 090800 | 4156298000 | 236500 | 236500 | 237000 | 235500 | 1547 |
| 594 | 20240709 | 090700 | 3791007000 | 236500 | 236000 | 237000 | 235500 | 1538 |
| 595 | 20240709 | 090600 | 3427846500 | 236500 | 236500 | 236500 | 236000 | 3664 |
| 596 | 20240709 | 090500 | 2562998500 | 236000 | 236500 | 236500 | 236000 | 1659 |
| 597 | 20240709 | 090400 | 2170918500 | 237000 | 237000 | 237000 | 236500 | 934 |
| 598 | 20240709 | 090300 | 1949981500 | 236500 | 237000 | 237500 | 236500 | 1867 |
| 599 | 20240709 | 090200 | 1507692500 | 237000 | 236500 | 237500 | 236500 | 440 |
| 600 | 20240709 | 090100 | 1403379000 | 237000 | 237500 | 238000 | 236500 | 2191 |
| 601 | 20240709 | 090000 | 883702000 | 237500 | 238000 | 238000 | 237000 | 3715 |