35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 3 | 20240705 | 185800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240705 | 185700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240705 | 185600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240705 | 185500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240705 | 185400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240705 | 185300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240705 | 185200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240705 | 185100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240705 | 185000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240705 | 184900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240705 | 184800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240705 | 184700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240705 | 184600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240705 | 184500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240705 | 184400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240705 | 184300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240705 | 184200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240705 | 184100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240705 | 184000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240705 | 183900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240705 | 183800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240705 | 183700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240705 | 183600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240705 | 183500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240705 | 183400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240705 | 183300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240705 | 183200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240705 | 183100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240705 | 183000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240705 | 182900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 33 | 20240705 | 182800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240705 | 182700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240705 | 182600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240705 | 182500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240705 | 182400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240705 | 182300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240705 | 182200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240705 | 182100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240705 | 182000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240705 | 181900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240705 | 181800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240705 | 181700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240705 | 181600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240705 | 181500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240705 | 181400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240705 | 181300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240705 | 181200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240705 | 181100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240705 | 181000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240705 | 180900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240705 | 180800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240705 | 180700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240705 | 180600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240705 | 180500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240705 | 180400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240705 | 180300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240705 | 180200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240705 | 180100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240705 | 180000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240705 | 175900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 63 | 20240705 | 175800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240705 | 175700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240705 | 175600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240705 | 175500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240705 | 175400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240705 | 175300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240705 | 175200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240705 | 175100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240705 | 175000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240705 | 174900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240705 | 174800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240705 | 174700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240705 | 174600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240705 | 174500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240705 | 174400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240705 | 174300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240705 | 174200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240705 | 174100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240705 | 174000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240705 | 173900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240705 | 173800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240705 | 173700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240705 | 173600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240705 | 173500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240705 | 173400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240705 | 173300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240705 | 173200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240705 | 173100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240705 | 173000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240705 | 172900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 93 | 20240705 | 172800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240705 | 172700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240705 | 172600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240705 | 172500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240705 | 172400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240705 | 172300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240705 | 172200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240705 | 172100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240705 | 172000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240705 | 171900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240705 | 171800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240705 | 171700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240705 | 171600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240705 | 171500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240705 | 171400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240705 | 171300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240705 | 171200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240705 | 171100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240705 | 171000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240705 | 170900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240705 | 170800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240705 | 170700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240705 | 170600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240705 | 170500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240705 | 170400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240705 | 170300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240705 | 170200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240705 | 170100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240705 | 170000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240705 | 165900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 123 | 20240705 | 165800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240705 | 165700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240705 | 165600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240705 | 165500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240705 | 165400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240705 | 165300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240705 | 165200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240705 | 165100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240705 | 165000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240705 | 164900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240705 | 164800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240705 | 164700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240705 | 164600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240705 | 164500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240705 | 164400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240705 | 164300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240705 | 164200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240705 | 164100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240705 | 164000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240705 | 163900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240705 | 163800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240705 | 163700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240705 | 163600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240705 | 163500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240705 | 163400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240705 | 163300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240705 | 163200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240705 | 163100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240705 | 163000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240705 | 162900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 153 | 20240705 | 162800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240705 | 162700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240705 | 162600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240705 | 162500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240705 | 162400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240705 | 162300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240705 | 162200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240705 | 162100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240705 | 162000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240705 | 161900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240705 | 161800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240705 | 161700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240705 | 161600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240705 | 161500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240705 | 161400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240705 | 161300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240705 | 161200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240705 | 161100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240705 | 161000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240705 | 160900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240705 | 160800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240705 | 160700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240705 | 160600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240705 | 160500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240705 | 160400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240705 | 160300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240705 | 160200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240705 | 160100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240705 | 160000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240705 | 155900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 183 | 20240705 | 155800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240705 | 155700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240705 | 155600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240705 | 155500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240705 | 155400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240705 | 155300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240705 | 155200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240705 | 155100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240705 | 155000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240705 | 154900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20240705 | 154800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240705 | 154700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20240705 | 154600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240705 | 154500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240705 | 154400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240705 | 154300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240705 | 154200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240705 | 154100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240705 | 154000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240705 | 153900 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240705 | 153800 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240705 | 153700 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240705 | 153600 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240705 | 153500 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240705 | 153400 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 208 | 20240705 | 153300 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 209 | 20240705 | 153200 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 210 | 20240705 | 153100 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 211 | 20240705 | 153000 | 57499477500 | 241500 | 241500 | 241500 | 241500 | 13946 |
| 212 | 20240705 | 152900 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 213 | 20240705 | 152800 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 214 | 20240705 | 152700 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 215 | 20240705 | 152600 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 216 | 20240705 | 152500 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 217 | 20240705 | 152400 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 218 | 20240705 | 152300 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 219 | 20240705 | 152200 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 220 | 20240705 | 152100 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 221 | 20240705 | 152000 | 54131518500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 222 | 20240705 | 151900 | 54131518500 | 241500 | 241000 | 241500 | 241000 | 1021 |
| 223 | 20240705 | 151800 | 53885311000 | 241500 | 241000 | 241500 | 241000 | 408 |
| 224 | 20240705 | 151700 | 53786926000 | 241000 | 241500 | 241500 | 241000 | 2849 |
| 225 | 20240705 | 151600 | 53099059500 | 241000 | 241000 | 241500 | 241000 | 372 |
| 226 | 20240705 | 151500 | 53009321500 | 241000 | 241000 | 241500 | 241000 | 694 |
| 227 | 20240705 | 151400 | 52842024500 | 241500 | 241500 | 241500 | 241000 | 1688 |
| 228 | 20240705 | 151300 | 52434707000 | 241000 | 241000 | 241500 | 241000 | 1006 |
| 229 | 20240705 | 151200 | 52192249500 | 241000 | 241000 | 241500 | 241000 | 544 |
| 230 | 20240705 | 151100 | 52061143500 | 241000 | 241500 | 241500 | 241000 | 131 |
| 231 | 20240705 | 151000 | 52029537000 | 241500 | 241000 | 241500 | 241000 | 220 |
| 232 | 20240705 | 150900 | 51976464000 | 241000 | 241000 | 241500 | 241000 | 341 |
| 233 | 20240705 | 150800 | 51894177500 | 241000 | 241500 | 241500 | 241000 | 449 |
| 234 | 20240705 | 150700 | 51785830000 | 241000 | 241000 | 241500 | 241000 | 217 |
| 235 | 20240705 | 150600 | 51733490500 | 241500 | 241500 | 241500 | 241000 | 273 |
| 236 | 20240705 | 150500 | 51667605500 | 241000 | 241500 | 241500 | 241000 | 385 |
| 237 | 20240705 | 150400 | 51574814500 | 241000 | 241000 | 241500 | 241000 | 183 |
| 238 | 20240705 | 150300 | 51530675500 | 241500 | 240500 | 241500 | 240500 | 436 |
| 239 | 20240705 | 150200 | 51425636500 | 241000 | 241000 | 241000 | 240500 | 216 |
| 240 | 20240705 | 150100 | 51373603500 | 240500 | 241000 | 241000 | 240500 | 249 |
| 241 | 20240705 | 150000 | 51313685500 | 240500 | 240500 | 241500 | 240500 | 376 |
| 242 | 20240705 | 145900 | 51223106500 | 240500 | 240500 | 241000 | 240500 | 371 |
| 243 | 20240705 | 145800 | 51133748000 | 240500 | 241500 | 242000 | 240500 | 1780 |
| 244 | 20240705 | 145700 | 50704498500 | 241500 | 241500 | 242000 | 241500 | 439 |
| 245 | 20240705 | 145600 | 50598467000 | 241500 | 241500 | 242000 | 241500 | 255 |
| 246 | 20240705 | 145500 | 50536848000 | 242000 | 241500 | 242000 | 241500 | 254 |
| 247 | 20240705 | 145400 | 50475453500 | 242000 | 241500 | 242000 | 241500 | 417 |
| 248 | 20240705 | 145300 | 50374716000 | 241500 | 241500 | 242000 | 241500 | 206 |
| 249 | 20240705 | 145200 | 50324907000 | 241500 | 241500 | 242000 | 241500 | 295 |
| 250 | 20240705 | 145100 | 50253618000 | 241500 | 242000 | 242000 | 241500 | 283 |
| 251 | 20240705 | 145000 | 50185231000 | 242000 | 241500 | 242000 | 241500 | 521 |
| 252 | 20240705 | 144900 | 50059378000 | 241500 | 241500 | 242000 | 241500 | 180 |
| 253 | 20240705 | 144800 | 50015877000 | 242000 | 242000 | 242000 | 241500 | 808 |
| 254 | 20240705 | 144700 | 49820680000 | 241500 | 242000 | 242000 | 241500 | 199 |
| 255 | 20240705 | 144600 | 49772539500 | 242000 | 242000 | 242000 | 241500 | 1365 |
| 256 | 20240705 | 144500 | 49442247000 | 242000 | 241500 | 242000 | 241500 | 288 |
| 257 | 20240705 | 144400 | 49372641500 | 241500 | 241000 | 242000 | 241000 | 1976 |
| 258 | 20240705 | 144300 | 48895415000 | 241000 | 241000 | 241500 | 241000 | 126 |
| 259 | 20240705 | 144200 | 48865001000 | 241500 | 241000 | 241500 | 241000 | 176 |
| 260 | 20240705 | 144100 | 48822545500 | 241000 | 241500 | 241500 | 241000 | 675 |
| 261 | 20240705 | 144000 | 48659595000 | 241000 | 241500 | 241500 | 241000 | 461 |
| 262 | 20240705 | 143900 | 48548440500 | 241000 | 241000 | 241500 | 241000 | 604 |
| 263 | 20240705 | 143800 | 48402839000 | 241500 | 241000 | 241500 | 241000 | 329 |
| 264 | 20240705 | 143700 | 48323518500 | 241000 | 241000 | 241500 | 241000 | 695 |
| 265 | 20240705 | 143600 | 48155977500 | 241000 | 241000 | 241500 | 241000 | 216 |
| 266 | 20240705 | 143500 | 48103882500 | 241000 | 241000 | 241500 | 241000 | 157 |
| 267 | 20240705 | 143400 | 48066010000 | 241500 | 241500 | 241500 | 241000 | 475 |
| 268 | 20240705 | 143300 | 47951424000 | 241500 | 241500 | 241500 | 241000 | 283 |
| 269 | 20240705 | 143200 | 47883097500 | 241500 | 241000 | 241500 | 241000 | 164 |
| 270 | 20240705 | 143100 | 47843504000 | 241000 | 241500 | 241500 | 241000 | 190 |
| 271 | 20240705 | 143000 | 47797679000 | 241500 | 241000 | 241500 | 241000 | 149 |
| 272 | 20240705 | 142900 | 47761722000 | 241500 | 241000 | 241500 | 240500 | 692 |
| 273 | 20240705 | 142800 | 47594850000 | 240500 | 240500 | 241000 | 240500 | 274 |
| 274 | 20240705 | 142700 | 47528846000 | 240500 | 241000 | 241000 | 240500 | 208 |
| 275 | 20240705 | 142600 | 47478782500 | 240500 | 241000 | 241000 | 240500 | 236 |
| 276 | 20240705 | 142500 | 47421931500 | 241000 | 241000 | 241000 | 240500 | 100 |
| 277 | 20240705 | 142400 | 47397849000 | 240500 | 240500 | 241000 | 240500 | 124 |
| 278 | 20240705 | 142300 | 47368000000 | 240500 | 241000 | 241000 | 240500 | 160 |
| 279 | 20240705 | 142200 | 47329494000 | 240500 | 241000 | 241000 | 240500 | 146 |
| 280 | 20240705 | 142100 | 47294357000 | 240500 | 240500 | 241000 | 240500 | 203 |
| 281 | 20240705 | 142000 | 47245516000 | 240500 | 240500 | 241000 | 240500 | 134 |
| 282 | 20240705 | 141900 | 47213266500 | 240500 | 240500 | 241000 | 240500 | 388 |
| 283 | 20240705 | 141800 | 47119925000 | 241000 | 240500 | 241000 | 240500 | 112 |
| 284 | 20240705 | 141700 | 47092950500 | 241000 | 240500 | 241000 | 240500 | 147 |
| 285 | 20240705 | 141600 | 47057558000 | 240500 | 240500 | 241000 | 240500 | 178 |
| 286 | 20240705 | 141500 | 47014707000 | 240500 | 241000 | 241000 | 240500 | 596 |
| 287 | 20240705 | 141400 | 46871254000 | 240500 | 240000 | 241000 | 240000 | 1227 |
| 288 | 20240705 | 141300 | 46576141500 | 240000 | 240000 | 240500 | 240000 | 204 |
| 289 | 20240705 | 141200 | 46527157500 | 240500 | 240000 | 240500 | 240000 | 78 |
| 290 | 20240705 | 141100 | 46508430000 | 240500 | 240000 | 240500 | 240000 | 202 |
| 291 | 20240705 | 141000 | 46459888500 | 240000 | 240000 | 240500 | 240000 | 210 |
| 292 | 20240705 | 140900 | 46409479500 | 240000 | 240000 | 240500 | 240000 | 265 |
| 293 | 20240705 | 140800 | 46345871000 | 240000 | 240000 | 240500 | 240000 | 54 |
| 294 | 20240705 | 140700 | 46332903000 | 240000 | 240500 | 240500 | 240000 | 122 |
| 295 | 20240705 | 140600 | 46303589500 | 240000 | 240500 | 241000 | 240000 | 1226 |
| 296 | 20240705 | 140500 | 46008803000 | 240500 | 241500 | 241500 | 240500 | 1676 |
| 297 | 20240705 | 140400 | 45605161500 | 241500 | 241000 | 241500 | 241000 | 40 |
| 298 | 20240705 | 140300 | 45595517000 | 241000 | 241500 | 241500 | 241000 | 191 |
| 299 | 20240705 | 140200 | 45549455500 | 241500 | 241500 | 242000 | 241000 | 1224 |
| 300 | 20240705 | 140100 | 45253996500 | 241500 | 242000 | 242000 | 241500 | 193 |
| 301 | 20240705 | 140000 | 45207376500 | 242000 | 242000 | 242000 | 241500 | 355 |
| 302 | 20240705 | 135900 | 45121562500 | 241500 | 242000 | 242000 | 241500 | 159 |
| 303 | 20240705 | 135800 | 45083111500 | 241500 | 241500 | 242000 | 241500 | 2100 |
| 304 | 20240705 | 135700 | 44575828000 | 241500 | 241000 | 241500 | 241000 | 106 |
| 305 | 20240705 | 135600 | 44550268000 | 241500 | 241500 | 241500 | 241000 | 117 |
| 306 | 20240705 | 135500 | 44522054000 | 241000 | 241000 | 241500 | 241000 | 85 |
| 307 | 20240705 | 135400 | 44501560500 | 241000 | 241000 | 241500 | 241000 | 144 |
| 308 | 20240705 | 135300 | 44466855000 | 241500 | 241500 | 241500 | 241000 | 139 |
| 309 | 20240705 | 135200 | 44433340000 | 241000 | 241500 | 241500 | 240500 | 727 |
| 310 | 20240705 | 135100 | 44258126500 | 241000 | 241500 | 241500 | 241000 | 424 |
| 311 | 20240705 | 135000 | 44155938500 | 241000 | 241000 | 241500 | 241000 | 716 |
| 312 | 20240705 | 134900 | 43983364000 | 241500 | 241000 | 241500 | 241000 | 195 |
| 313 | 20240705 | 134800 | 43936339500 | 241500 | 241000 | 241500 | 241000 | 215 |
| 314 | 20240705 | 134700 | 43884514500 | 241000 | 241000 | 241500 | 241000 | 371 |
| 315 | 20240705 | 134600 | 43795070000 | 241000 | 241500 | 241500 | 241000 | 132 |
| 316 | 20240705 | 134500 | 43763220500 | 241500 | 241000 | 241500 | 241000 | 171 |
| 317 | 20240705 | 134400 | 43721967000 | 241500 | 241500 | 241500 | 241000 | 129 |
| 318 | 20240705 | 134300 | 43690859500 | 241000 | 241000 | 241500 | 241000 | 242 |
| 319 | 20240705 | 134200 | 43632513000 | 241000 | 241500 | 241500 | 241000 | 150 |
| 320 | 20240705 | 134100 | 43596304500 | 241500 | 242000 | 242000 | 241000 | 1818 |
| 321 | 20240705 | 134000 | 43157234000 | 241500 | 241500 | 242000 | 241500 | 190 |
| 322 | 20240705 | 133900 | 43111332000 | 241500 | 242000 | 242000 | 241500 | 620 |
| 323 | 20240705 | 133800 | 42961574000 | 242000 | 242000 | 242000 | 241500 | 140 |
| 324 | 20240705 | 133700 | 42927722000 | 241500 | 241500 | 242000 | 241500 | 108 |
| 325 | 20240705 | 133600 | 42901614000 | 242000 | 241500 | 242000 | 241500 | 187 |
| 326 | 20240705 | 133500 | 42856432500 | 242000 | 241500 | 242000 | 241500 | 85 |
| 327 | 20240705 | 133400 | 42835895000 | 241500 | 241500 | 242000 | 241500 | 197 |
| 328 | 20240705 | 133300 | 42788282000 | 242000 | 241500 | 242000 | 241500 | 164 |
| 329 | 20240705 | 133200 | 42748646000 | 241500 | 242000 | 242000 | 241500 | 85 |
| 330 | 20240705 | 133100 | 42728099000 | 241500 | 241500 | 242000 | 241500 | 202 |
| 331 | 20240705 | 133000 | 42679297500 | 241500 | 241500 | 242000 | 241500 | 169 |
| 332 | 20240705 | 132900 | 42638428000 | 242000 | 242000 | 242000 | 241500 | 84 |
| 333 | 20240705 | 132800 | 42618127500 | 241500 | 241500 | 242000 | 241500 | 263 |
| 334 | 20240705 | 132700 | 42554585000 | 242000 | 241500 | 242000 | 241500 | 96 |
| 335 | 20240705 | 132600 | 42531377500 | 242000 | 242000 | 242000 | 241500 | 220 |
| 336 | 20240705 | 132500 | 42478206500 | 241500 | 241500 | 242000 | 241500 | 42 |
| 337 | 20240705 | 132400 | 42468062000 | 241500 | 241500 | 242000 | 241500 | 41 |
| 338 | 20240705 | 132300 | 42458155500 | 241500 | 241500 | 242000 | 241500 | 263 |
| 339 | 20240705 | 132200 | 42394623000 | 241500 | 241500 | 242000 | 241500 | 74 |
| 340 | 20240705 | 132100 | 42376740500 | 241500 | 241500 | 242000 | 241500 | 126 |
| 341 | 20240705 | 132000 | 42346309500 | 242000 | 242000 | 242000 | 241500 | 69 |
| 342 | 20240705 | 131900 | 42329633000 | 241500 | 241500 | 242000 | 241500 | 182 |
| 343 | 20240705 | 131800 | 42285673000 | 241500 | 242000 | 242000 | 241500 | 35 |
| 344 | 20240705 | 131700 | 42277214500 | 241500 | 241500 | 242000 | 241500 | 401 |
| 345 | 20240705 | 131600 | 42180367500 | 241500 | 241500 | 242000 | 241000 | 696 |
| 346 | 20240705 | 131500 | 42012283000 | 241000 | 241500 | 241500 | 241000 | 478 |
| 347 | 20240705 | 131400 | 41896967000 | 241500 | 241500 | 241500 | 241000 | 339 |
| 348 | 20240705 | 131300 | 41815112000 | 241500 | 241500 | 242000 | 241500 | 484 |
| 349 | 20240705 | 131200 | 41698213500 | 241500 | 242000 | 242000 | 241500 | 382 |
| 350 | 20240705 | 131100 | 41605934500 | 241500 | 242000 | 242000 | 241500 | 223 |
| 351 | 20240705 | 131000 | 41552064500 | 241500 | 242000 | 242000 | 241500 | 311 |
| 352 | 20240705 | 130900 | 41476934500 | 242000 | 242500 | 242500 | 241500 | 1416 |
| 353 | 20240705 | 130800 | 41134299500 | 242000 | 242500 | 242500 | 242000 | 619 |
| 354 | 20240705 | 130700 | 40984490500 | 242000 | 242000 | 242500 | 242000 | 87 |
| 355 | 20240705 | 130600 | 40963411500 | 242500 | 242000 | 242500 | 242000 | 90 |
| 356 | 20240705 | 130500 | 40941595500 | 242500 | 242500 | 242500 | 242000 | 100 |
| 357 | 20240705 | 130400 | 40917370000 | 242000 | 242500 | 242500 | 242000 | 1772 |
| 358 | 20240705 | 130300 | 40487690000 | 243000 | 243000 | 243000 | 242500 | 455 |
| 359 | 20240705 | 130200 | 40377322500 | 243000 | 242500 | 243000 | 242500 | 251 |
| 360 | 20240705 | 130100 | 40316350500 | 243000 | 243000 | 243000 | 242500 | 188 |
| 361 | 20240705 | 130000 | 40270690000 | 242500 | 243000 | 243000 | 242500 | 98 |
| 362 | 20240705 | 125900 | 40246892000 | 242500 | 242500 | 243000 | 242000 | 517 |
| 363 | 20240705 | 125800 | 40121529500 | 242500 | 242500 | 243000 | 242000 | 940 |
| 364 | 20240705 | 125700 | 39893580500 | 242500 | 242500 | 243000 | 242500 | 274 |
| 365 | 20240705 | 125600 | 39827113000 | 243000 | 242500 | 243000 | 242000 | 1756 |
| 366 | 20240705 | 125500 | 39401290000 | 242000 | 242000 | 242500 | 242000 | 167 |
| 367 | 20240705 | 125400 | 39360826000 | 242000 | 242000 | 242500 | 242000 | 98 |
| 368 | 20240705 | 125300 | 39337096000 | 242500 | 242500 | 242500 | 242000 | 106 |
| 369 | 20240705 | 125200 | 39311409500 | 242500 | 242000 | 242500 | 242000 | 205 |
| 370 | 20240705 | 125100 | 39261792000 | 242000 | 242500 | 242500 | 242000 | 57 |
| 371 | 20240705 | 125000 | 39247985000 | 242500 | 242000 | 242500 | 242000 | 231 |
| 372 | 20240705 | 124900 | 39192051500 | 242500 | 242500 | 242500 | 242000 | 55 |
| 373 | 20240705 | 124800 | 39178719000 | 242500 | 242500 | 242500 | 242000 | 285 |
| 374 | 20240705 | 124700 | 39109616000 | 242000 | 242000 | 242500 | 242000 | 97 |
| 375 | 20240705 | 124600 | 39086112000 | 242500 | 242500 | 242500 | 242000 | 91 |
| 376 | 20240705 | 124500 | 39064057500 | 242500 | 242500 | 242500 | 242000 | 172 |
| 377 | 20240705 | 124400 | 39022374000 | 242500 | 242000 | 242500 | 242000 | 86 |
| 378 | 20240705 | 124300 | 39001534000 | 242000 | 242500 | 242500 | 242000 | 98 |
| 379 | 20240705 | 124200 | 38977792000 | 242500 | 242000 | 242500 | 242000 | 177 |
| 380 | 20240705 | 124100 | 38934899000 | 242500 | 242000 | 242500 | 242000 | 416 |
| 381 | 20240705 | 124000 | 38834079500 | 242500 | 242000 | 242500 | 242000 | 314 |
| 382 | 20240705 | 123900 | 38758076500 | 242500 | 242500 | 242500 | 242000 | 305 |
| 383 | 20240705 | 123800 | 38684135000 | 242000 | 242500 | 242500 | 242000 | 267 |
| 384 | 20240705 | 123700 | 38619421500 | 242500 | 242500 | 242500 | 242000 | 31 |
| 385 | 20240705 | 123600 | 38611917000 | 242500 | 242500 | 242500 | 242000 | 184 |
| 386 | 20240705 | 123500 | 38567348000 | 242500 | 242500 | 242500 | 242000 | 208 |
| 387 | 20240705 | 123400 | 38516952500 | 242000 | 242000 | 242500 | 242000 | 45 |
| 388 | 20240705 | 123300 | 38506056000 | 242500 | 242000 | 242500 | 242000 | 231 |
| 389 | 20240705 | 123200 | 38450061500 | 242000 | 242000 | 242500 | 242000 | 244 |
| 390 | 20240705 | 123100 | 38390920000 | 242000 | 242000 | 242500 | 242000 | 88 |
| 391 | 20240705 | 123000 | 38369616500 | 242500 | 242500 | 243000 | 242500 | 478 |
| 392 | 20240705 | 122900 | 38253694500 | 242500 | 242000 | 242500 | 242000 | 478 |
| 393 | 20240705 | 122800 | 38137811000 | 242500 | 242000 | 242500 | 242000 | 286 |
| 394 | 20240705 | 122700 | 38068477000 | 242500 | 242500 | 242500 | 242000 | 191 |
| 395 | 20240705 | 122600 | 38022188500 | 242500 | 242500 | 243000 | 242000 | 104 |
| 396 | 20240705 | 122500 | 37996962000 | 242500 | 242000 | 242500 | 242000 | 568 |
| 397 | 20240705 | 122400 | 37859327500 | 242500 | 242000 | 242500 | 242000 | 509 |
| 398 | 20240705 | 122300 | 37735904000 | 242500 | 242500 | 242500 | 242000 | 340 |
| 399 | 20240705 | 122200 | 37653526000 | 242500 | 242000 | 242500 | 242000 | 185 |
| 400 | 20240705 | 122100 | 37608705000 | 242000 | 242500 | 242500 | 242000 | 301 |
| 401 | 20240705 | 122000 | 37535821500 | 242500 | 242500 | 242500 | 242000 | 328 |
| 402 | 20240705 | 121900 | 37456309500 | 242500 | 242500 | 242500 | 242000 | 347 |
| 403 | 20240705 | 121800 | 37372162500 | 242500 | 242500 | 242500 | 242000 | 163 |
| 404 | 20240705 | 121700 | 37332668500 | 242000 | 242500 | 242500 | 242000 | 108 |
| 405 | 20240705 | 121600 | 37306493000 | 242500 | 242500 | 242500 | 242000 | 277 |
| 406 | 20240705 | 121500 | 37239322500 | 242000 | 242500 | 242500 | 242000 | 46 |
| 407 | 20240705 | 121400 | 37228187000 | 242500 | 242000 | 242500 | 242000 | 66 |
| 408 | 20240705 | 121300 | 37212198000 | 242500 | 242500 | 242500 | 242000 | 82 |
| 409 | 20240705 | 121200 | 37192326500 | 242500 | 242500 | 242500 | 242000 | 64 |
| 410 | 20240705 | 121100 | 37176820500 | 242500 | 242500 | 242500 | 242000 | 107 |
| 411 | 20240705 | 121000 | 37150892000 | 242500 | 242500 | 242500 | 242000 | 402 |
| 412 | 20240705 | 120900 | 37053425500 | 242500 | 242500 | 242500 | 242000 | 208 |
| 413 | 20240705 | 120800 | 37003005500 | 242000 | 242000 | 242500 | 242000 | 196 |
| 414 | 20240705 | 120700 | 36955526500 | 242000 | 242500 | 242500 | 242000 | 96 |
| 415 | 20240705 | 120600 | 36932262000 | 242500 | 242500 | 242500 | 242000 | 362 |
| 416 | 20240705 | 120500 | 36844494000 | 242000 | 242500 | 242500 | 242000 | 110 |
| 417 | 20240705 | 120400 | 36817842000 | 242500 | 242500 | 243000 | 242500 | 940 |
| 418 | 20240705 | 120300 | 36589842000 | 243000 | 243000 | 243000 | 242500 | 102 |
| 419 | 20240705 | 120200 | 36565071500 | 243000 | 242500 | 243000 | 242500 | 345 |
| 420 | 20240705 | 120100 | 36481324500 | 243000 | 243000 | 243000 | 242500 | 110 |
| 421 | 20240705 | 120000 | 36454623000 | 243000 | 243000 | 243000 | 242000 | 171 |
| 422 | 20240705 | 115900 | 36413141000 | 242500 | 242500 | 243000 | 242000 | 826 |
| 423 | 20240705 | 115800 | 36212839000 | 242000 | 242000 | 242500 | 242000 | 66 |
| 424 | 20240705 | 115700 | 36196859000 | 242500 | 242000 | 242500 | 242000 | 149 |
| 425 | 20240705 | 115600 | 36160745500 | 242500 | 242500 | 242500 | 242000 | 130 |
| 426 | 20240705 | 115500 | 36129237500 | 242500 | 242000 | 242500 | 242000 | 124 |
| 427 | 20240705 | 115400 | 36099209000 | 242000 | 242000 | 242500 | 242000 | 63 |
| 428 | 20240705 | 115300 | 36083947000 | 242500 | 242500 | 243000 | 242000 | 333 |
| 429 | 20240705 | 115200 | 36003191500 | 242500 | 243000 | 243000 | 242500 | 316 |
| 430 | 20240705 | 115100 | 35926552500 | 243000 | 242500 | 243000 | 242000 | 240 |
| 431 | 20240705 | 115000 | 35868335500 | 243000 | 242500 | 243000 | 242000 | 1386 |
| 432 | 20240705 | 114900 | 35532241500 | 242500 | 243000 | 243500 | 242500 | 1279 |
| 433 | 20240705 | 114800 | 35221456500 | 243500 | 243500 | 243500 | 243000 | 294 |
| 434 | 20240705 | 114700 | 35149877000 | 243500 | 243000 | 243500 | 243000 | 144 |
| 435 | 20240705 | 114600 | 35114846500 | 243000 | 243500 | 243500 | 243000 | 117 |
| 436 | 20240705 | 114500 | 35086379000 | 243000 | 243500 | 244000 | 243000 | 783 |
| 437 | 20240705 | 114400 | 34895703000 | 244000 | 243000 | 244000 | 243000 | 1446 |
| 438 | 20240705 | 114300 | 34543600000 | 243000 | 243500 | 243500 | 243000 | 217 |
| 439 | 20240705 | 114200 | 34490781500 | 243500 | 243000 | 243500 | 242500 | 3821 |
| 440 | 20240705 | 114100 | 33561787500 | 242500 | 242500 | 243000 | 242500 | 1209 |
| 441 | 20240705 | 114000 | 33268446500 | 242500 | 243000 | 243000 | 242500 | 95 |
| 442 | 20240705 | 113900 | 33245365000 | 242500 | 243000 | 243000 | 242500 | 238 |
| 443 | 20240705 | 113800 | 33187571500 | 242500 | 242500 | 243000 | 242000 | 1837 |
| 444 | 20240705 | 113700 | 32742063500 | 242000 | 242000 | 242500 | 242000 | 368 |
| 445 | 20240705 | 113600 | 32652837000 | 242000 | 242000 | 242500 | 242000 | 159 |
| 446 | 20240705 | 113500 | 32614310000 | 242000 | 242500 | 242500 | 242000 | 470 |
| 447 | 20240705 | 113400 | 32500555000 | 242000 | 242500 | 242500 | 242000 | 390 |
| 448 | 20240705 | 113300 | 32406143500 | 242000 | 242500 | 242500 | 242000 | 146 |
| 449 | 20240705 | 113200 | 32370781000 | 242500 | 242000 | 242500 | 242000 | 188 |
| 450 | 20240705 | 113100 | 32325206500 | 242000 | 242000 | 242500 | 242000 | 124 |
| 451 | 20240705 | 113000 | 32295157500 | 242500 | 242500 | 242500 | 242000 | 51 |
| 452 | 20240705 | 112900 | 32282792500 | 242000 | 242500 | 243000 | 242000 | 420 |
| 453 | 20240705 | 112800 | 32180951500 | 243000 | 242500 | 243000 | 242000 | 452 |
| 454 | 20240705 | 112700 | 32071344000 | 242000 | 242500 | 243000 | 242000 | 1561 |
| 455 | 20240705 | 112600 | 31692779000 | 243000 | 243000 | 243000 | 242500 | 156 |
| 456 | 20240705 | 112500 | 31654888500 | 243000 | 243000 | 243000 | 242500 | 135 |
| 457 | 20240705 | 112400 | 31622112000 | 243000 | 242500 | 243000 | 242500 | 319 |
| 458 | 20240705 | 112300 | 31544747500 | 242500 | 243000 | 243000 | 242500 | 289 |
| 459 | 20240705 | 112200 | 31474531000 | 243000 | 243000 | 243000 | 242500 | 938 |
| 460 | 20240705 | 112100 | 31246910500 | 243000 | 242500 | 243000 | 242500 | 432 |
| 461 | 20240705 | 112000 | 31141977500 | 242500 | 242500 | 243000 | 242000 | 1548 |
| 462 | 20240705 | 111900 | 30766578000 | 242000 | 242500 | 242500 | 242000 | 399 |
| 463 | 20240705 | 111800 | 30669852000 | 242500 | 242500 | 242500 | 242000 | 2212 |
| 464 | 20240705 | 111700 | 30133444000 | 242500 | 241500 | 242500 | 241500 | 2696 |
| 465 | 20240705 | 111600 | 29480880500 | 242000 | 242000 | 242000 | 241500 | 190 |
| 466 | 20240705 | 111500 | 29434943500 | 241500 | 241500 | 242000 | 241000 | 709 |
| 467 | 20240705 | 111400 | 29263687500 | 241500 | 241500 | 241500 | 241000 | 775 |
| 468 | 20240705 | 111300 | 29076588000 | 241000 | 241000 | 241500 | 240500 | 3550 |
| 469 | 20240705 | 111200 | 28220642500 | 241000 | 241000 | 241000 | 240500 | 251 |
| 470 | 20240705 | 111100 | 28160207500 | 241000 | 241000 | 241000 | 240500 | 151 |
| 471 | 20240705 | 111000 | 28123842500 | 241000 | 241000 | 241000 | 240500 | 322 |
| 472 | 20240705 | 110900 | 28046267500 | 241000 | 240000 | 241000 | 240000 | 1081 |
| 473 | 20240705 | 110800 | 27786205500 | 240500 | 240500 | 240500 | 240000 | 114 |
| 474 | 20240705 | 110700 | 27758818000 | 240000 | 240500 | 240500 | 240000 | 163 |
| 475 | 20240705 | 110600 | 27719634000 | 240000 | 240500 | 240500 | 240000 | 130 |
| 476 | 20240705 | 110500 | 27688409000 | 240000 | 240000 | 240500 | 240000 | 121 |
| 477 | 20240705 | 110400 | 27659332500 | 240000 | 240000 | 240500 | 239500 | 346 |
| 478 | 20240705 | 110300 | 27576249000 | 240000 | 240000 | 240000 | 239500 | 322 |
| 479 | 20240705 | 110200 | 27498985000 | 239500 | 240000 | 240000 | 239500 | 264 |
| 480 | 20240705 | 110100 | 27435633500 | 239500 | 239500 | 240000 | 239500 | 247 |
| 481 | 20240705 | 110000 | 27376448000 | 239500 | 240500 | 240500 | 239000 | 779 |
| 482 | 20240705 | 105900 | 27189766500 | 240500 | 240000 | 240500 | 239500 | 283 |
| 483 | 20240705 | 105800 | 27121857000 | 239500 | 240000 | 240000 | 239500 | 349 |
| 484 | 20240705 | 105700 | 27038103000 | 240000 | 240000 | 240000 | 239500 | 122 |
| 485 | 20240705 | 105600 | 27008845000 | 239500 | 239500 | 240000 | 239500 | 95 |
| 486 | 20240705 | 105500 | 26986067500 | 240000 | 239500 | 240000 | 239500 | 142 |
| 487 | 20240705 | 105400 | 26952017500 | 240000 | 240000 | 240000 | 239500 | 638 |
| 488 | 20240705 | 105300 | 26798908000 | 240000 | 239500 | 240000 | 239500 | 444 |
| 489 | 20240705 | 105200 | 26692542000 | 239000 | 239000 | 239500 | 239000 | 94 |
| 490 | 20240705 | 105100 | 26670048500 | 239500 | 239000 | 239500 | 239000 | 102 |
| 491 | 20240705 | 105000 | 26645651000 | 239000 | 239000 | 239500 | 239000 | 186 |
| 492 | 20240705 | 104900 | 26601129500 | 239000 | 239500 | 240000 | 239000 | 281 |
| 493 | 20240705 | 104800 | 26533840500 | 239500 | 240500 | 240500 | 239000 | 1894 |
| 494 | 20240705 | 104700 | 26079838500 | 240500 | 240500 | 240500 | 240000 | 452 |
| 495 | 20240705 | 104600 | 25971305000 | 240000 | 240500 | 240500 | 240000 | 183 |
| 496 | 20240705 | 104500 | 25927326500 | 240000 | 240500 | 240500 | 240000 | 166 |
| 497 | 20240705 | 104400 | 25887428500 | 240000 | 240500 | 240500 | 240000 | 477 |
| 498 | 20240705 | 104300 | 25772721000 | 240500 | 240000 | 240500 | 240000 | 128 |
| 499 | 20240705 | 104200 | 25741991000 | 240500 | 240000 | 240500 | 240000 | 89 |
| 500 | 20240705 | 104100 | 25720618000 | 240000 | 240500 | 240500 | 240000 | 516 |
| 501 | 20240705 | 104000 | 25596763000 | 240000 | 240500 | 240500 | 239500 | 464 |
| 502 | 20240705 | 103900 | 25485480500 | 240500 | 240000 | 240500 | 239500 | 121 |
| 503 | 20240705 | 103800 | 25456462500 | 240000 | 239500 | 240500 | 239500 | 463 |
| 504 | 20240705 | 103700 | 25345313000 | 240000 | 239500 | 240000 | 239000 | 167 |
| 505 | 20240705 | 103600 | 25305313500 | 239000 | 239500 | 240000 | 239000 | 282 |
| 506 | 20240705 | 103500 | 25237775500 | 239500 | 239500 | 240000 | 239500 | 208 |
| 507 | 20240705 | 103400 | 25187950500 | 240000 | 240000 | 240000 | 239500 | 970 |
| 508 | 20240705 | 103300 | 24955155500 | 240000 | 239000 | 240000 | 238500 | 4448 |
| 509 | 20240705 | 103200 | 23891938500 | 239000 | 239000 | 239500 | 239000 | 122 |
| 510 | 20240705 | 103100 | 23862769500 | 239500 | 239500 | 239500 | 239000 | 105 |
| 511 | 20240705 | 103000 | 23837647500 | 239500 | 240000 | 240000 | 239000 | 726 |
| 512 | 20240705 | 102900 | 23663798000 | 240000 | 239500 | 240000 | 239500 | 236 |
| 513 | 20240705 | 102800 | 23607254000 | 239500 | 240000 | 240000 | 239500 | 127 |
| 514 | 20240705 | 102700 | 23576794000 | 239500 | 239500 | 240000 | 239500 | 386 |
| 515 | 20240705 | 102600 | 23484328000 | 240000 | 239500 | 240000 | 239500 | 130 |
| 516 | 20240705 | 102500 | 23453136000 | 239500 | 240000 | 240000 | 239500 | 243 |
| 517 | 20240705 | 102400 | 23394918500 | 240000 | 240000 | 240000 | 239500 | 428 |
| 518 | 20240705 | 102300 | 23292382500 | 239500 | 240000 | 240000 | 239500 | 254 |
| 519 | 20240705 | 102200 | 23231442500 | 240000 | 241000 | 241000 | 239500 | 1370 |
| 520 | 20240705 | 102100 | 22902203000 | 241000 | 240000 | 241000 | 240000 | 296 |
| 521 | 20240705 | 102000 | 22830950500 | 241000 | 240500 | 241000 | 240000 | 843 |
| 522 | 20240705 | 101900 | 22628230500 | 240500 | 240000 | 240500 | 240000 | 165 |
| 523 | 20240705 | 101800 | 22588591500 | 240500 | 240000 | 240500 | 239500 | 934 |
| 524 | 20240705 | 101700 | 22364211500 | 240000 | 240000 | 240500 | 239500 | 406 |
| 525 | 20240705 | 101600 | 22266814500 | 239500 | 240000 | 240500 | 239500 | 814 |
| 526 | 20240705 | 101500 | 22071466000 | 240000 | 240500 | 240500 | 240000 | 114 |
| 527 | 20240705 | 101400 | 22044080500 | 240000 | 240500 | 241000 | 240000 | 1406 |
| 528 | 20240705 | 101300 | 21705658000 | 240500 | 240500 | 240500 | 240000 | 1312 |
| 529 | 20240705 | 101200 | 21390162500 | 240000 | 240000 | 240500 | 239500 | 1243 |
| 530 | 20240705 | 101100 | 21091780000 | 240000 | 239500 | 240000 | 239000 | 532 |
| 531 | 20240705 | 101000 | 20964423000 | 239500 | 238500 | 239500 | 238500 | 1109 |
| 532 | 20240705 | 100900 | 20699375500 | 238500 | 239000 | 239000 | 238500 | 250 |
| 533 | 20240705 | 100800 | 20639691000 | 239000 | 238500 | 239000 | 238500 | 507 |
| 534 | 20240705 | 100700 | 20518700000 | 238500 | 239000 | 239000 | 238500 | 172 |
| 535 | 20240705 | 100600 | 20477648500 | 239000 | 238500 | 239000 | 238500 | 78 |
| 536 | 20240705 | 100500 | 20459029000 | 239000 | 238000 | 239000 | 237500 | 3650 |
| 537 | 20240705 | 100400 | 19589720000 | 238000 | 238000 | 238000 | 237500 | 209 |
| 538 | 20240705 | 100300 | 19540038000 | 238000 | 238000 | 238000 | 237500 | 153 |
| 539 | 20240705 | 100200 | 19503638500 | 238000 | 237500 | 238000 | 237500 | 81 |
| 540 | 20240705 | 100100 | 19484399000 | 237500 | 238000 | 238000 | 237500 | 305 |
| 541 | 20240705 | 100000 | 19411932500 | 238000 | 237500 | 238000 | 237500 | 574 |
| 542 | 20240705 | 095900 | 19275433000 | 237500 | 237500 | 237500 | 237000 | 993 |
| 543 | 20240705 | 095800 | 19039656500 | 237500 | 237500 | 237500 | 237000 | 1287 |
| 544 | 20240705 | 095700 | 18734021000 | 237500 | 237500 | 238000 | 237500 | 212 |
| 545 | 20240705 | 095600 | 18683651000 | 237500 | 237500 | 238000 | 237000 | 904 |
| 546 | 20240705 | 095500 | 18468927000 | 237500 | 237000 | 237500 | 237000 | 461 |
| 547 | 20240705 | 095400 | 18359549500 | 237000 | 237000 | 237500 | 237000 | 1207 |
| 548 | 20240705 | 095300 | 18073481500 | 237000 | 238000 | 238500 | 237000 | 5088 |
| 549 | 20240705 | 095200 | 16864207000 | 238500 | 238500 | 238500 | 238000 | 545 |
| 550 | 20240705 | 095100 | 16734415000 | 238000 | 238500 | 238500 | 238000 | 348 |
| 551 | 20240705 | 095000 | 16651544000 | 238000 | 238500 | 239000 | 238000 | 553 |
| 552 | 20240705 | 094900 | 16519644000 | 238500 | 238000 | 239000 | 238000 | 136 |
| 553 | 20240705 | 094800 | 16487207500 | 238000 | 238000 | 239000 | 238000 | 2622 |
| 554 | 20240705 | 094700 | 15861864000 | 238000 | 238500 | 238500 | 238000 | 437 |
| 555 | 20240705 | 094600 | 15757747500 | 238500 | 238500 | 239000 | 238000 | 1104 |
| 556 | 20240705 | 094500 | 15494462000 | 238500 | 239500 | 239500 | 238500 | 6579 |
| 557 | 20240705 | 094400 | 13921462500 | 239500 | 239000 | 239500 | 238500 | 532 |
| 558 | 20240705 | 094300 | 13794356000 | 238500 | 238500 | 239000 | 238500 | 386 |
| 559 | 20240705 | 094200 | 13702211500 | 239000 | 239000 | 239000 | 238500 | 322 |
| 560 | 20240705 | 094100 | 13625285500 | 239000 | 238500 | 239000 | 238500 | 178 |
| 561 | 20240705 | 094000 | 13582817000 | 239000 | 239000 | 239000 | 238000 | 1297 |
| 562 | 20240705 | 093900 | 13273200500 | 239000 | 239000 | 239500 | 238500 | 733 |
| 563 | 20240705 | 093800 | 13098029000 | 239000 | 238500 | 239000 | 238500 | 271 |
| 564 | 20240705 | 093700 | 13033386000 | 239000 | 239000 | 239000 | 238500 | 185 |
| 565 | 20240705 | 093600 | 12989243500 | 238500 | 238000 | 239000 | 238000 | 152 |
| 566 | 20240705 | 093500 | 12953002000 | 238000 | 238500 | 238500 | 238000 | 673 |
| 567 | 20240705 | 093400 | 12792558500 | 238000 | 238500 | 238500 | 238000 | 238 |
| 568 | 20240705 | 093300 | 12735896500 | 238500 | 238000 | 238500 | 237500 | 1284 |
| 569 | 20240705 | 093200 | 12430250000 | 238500 | 238000 | 238500 | 238000 | 821 |
| 570 | 20240705 | 093100 | 12234850500 | 238000 | 238000 | 238500 | 238000 | 427 |
| 571 | 20240705 | 093000 | 12133175500 | 238500 | 238500 | 239000 | 238000 | 603 |
| 572 | 20240705 | 092900 | 11989369000 | 238500 | 238500 | 239000 | 238500 | 353 |
| 573 | 20240705 | 092800 | 11905178000 | 238500 | 238500 | 239000 | 238500 | 260 |
| 574 | 20240705 | 092700 | 11843138000 | 238500 | 238000 | 238500 | 238000 | 2057 |
| 575 | 20240705 | 092600 | 11352639000 | 238000 | 238000 | 238500 | 238000 | 554 |
| 576 | 20240705 | 092500 | 11220754500 | 238000 | 238500 | 238500 | 238000 | 2515 |
| 577 | 20240705 | 092400 | 10621290500 | 239000 | 239000 | 239000 | 238500 | 710 |
| 578 | 20240705 | 092300 | 10451817500 | 239000 | 240000 | 240000 | 238500 | 2147 |
| 579 | 20240705 | 092200 | 9938465500 | 239500 | 239500 | 239500 | 239500 | 198 |
| 580 | 20240705 | 092100 | 9891044500 | 239500 | 240000 | 240000 | 239500 | 865 |
| 581 | 20240705 | 092000 | 9683869500 | 240000 | 239500 | 240000 | 239500 | 303 |
| 582 | 20240705 | 091900 | 9611216000 | 240000 | 239000 | 240000 | 239000 | 1013 |
| 583 | 20240705 | 091800 | 9368635000 | 239500 | 239500 | 240000 | 239000 | 480 |
| 584 | 20240705 | 091700 | 9253701500 | 240000 | 238500 | 240000 | 238500 | 1176 |
| 585 | 20240705 | 091600 | 8972631500 | 238500 | 238500 | 239000 | 238500 | 614 |
| 586 | 20240705 | 091500 | 8826187000 | 238500 | 238000 | 239000 | 237500 | 2153 |
| 587 | 20240705 | 091400 | 8313190500 | 238000 | 239000 | 239000 | 238000 | 3407 |
| 588 | 20240705 | 091300 | 7500982500 | 239000 | 240000 | 240500 | 238500 | 4909 |
| 589 | 20240705 | 091200 | 6326016000 | 240000 | 240000 | 240500 | 240000 | 488 |
| 590 | 20240705 | 091100 | 6208895000 | 240500 | 240500 | 240500 | 240000 | 758 |
| 591 | 20240705 | 091000 | 6026925500 | 240000 | 240500 | 241000 | 240000 | 539 |
| 592 | 20240705 | 090900 | 5897440000 | 240500 | 240500 | 241000 | 240000 | 1816 |
| 593 | 20240705 | 090800 | 5460696500 | 240500 | 240000 | 241000 | 240000 | 442 |
| 594 | 20240705 | 090700 | 5354359500 | 240500 | 240500 | 240500 | 240000 | 1226 |
| 595 | 20240705 | 090600 | 5059808000 | 240000 | 240500 | 241000 | 240000 | 1555 |
| 596 | 20240705 | 090500 | 4686059500 | 240500 | 241500 | 241500 | 240500 | 2480 |
| 597 | 20240705 | 090400 | 4088427000 | 241000 | 242500 | 242500 | 241000 | 2460 |
| 598 | 20240705 | 090300 | 3493309000 | 242000 | 240500 | 242000 | 240500 | 1551 |
| 599 | 20240705 | 090200 | 3118664000 | 240500 | 240500 | 241500 | 240500 | 1443 |
| 600 | 20240705 | 090100 | 2771078500 | 240500 | 240000 | 241000 | 239000 | 5318 |
| 601 | 20240705 | 090000 | 1495343500 | 240500 | 242000 | 242000 | 240000 | 6077 |