35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 183100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 3 | 20240723 | 183000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 4 | 20240723 | 182900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 5 | 20240723 | 182800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 6 | 20240723 | 182700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 7 | 20240723 | 182600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 8 | 20240723 | 182500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 9 | 20240723 | 182400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 10 | 20240723 | 182300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 11 | 20240723 | 182200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 12 | 20240723 | 182100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 13 | 20240723 | 182000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 14 | 20240723 | 181900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 15 | 20240723 | 181800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 16 | 20240723 | 181700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 17 | 20240723 | 181600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 18 | 20240723 | 181500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 19 | 20240723 | 181400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 20 | 20240723 | 181300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 21 | 20240723 | 181200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 22 | 20240723 | 181100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 23 | 20240723 | 181000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 24 | 20240723 | 180900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 25 | 20240723 | 180800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 26 | 20240723 | 180700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 27 | 20240723 | 180600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 28 | 20240723 | 180500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 29 | 20240723 | 180400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 30 | 20240723 | 180300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 31 | 20240723 | 180200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 32 | 20240723 | 180100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 33 | 20240723 | 180000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 34 | 20240723 | 175900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 35 | 20240723 | 175800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 36 | 20240723 | 175700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 37 | 20240723 | 175600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 38 | 20240723 | 175500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 39 | 20240723 | 175400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 40 | 20240723 | 175300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 41 | 20240723 | 175200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 42 | 20240723 | 175100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 43 | 20240723 | 175000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 44 | 20240723 | 174900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 45 | 20240723 | 174800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 46 | 20240723 | 174700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 47 | 20240723 | 174600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 48 | 20240723 | 174500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 49 | 20240723 | 174400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 50 | 20240723 | 174300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 51 | 20240723 | 174200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 52 | 20240723 | 174100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 53 | 20240723 | 174000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 54 | 20240723 | 173900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 55 | 20240723 | 173800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 56 | 20240723 | 173700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 57 | 20240723 | 173600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 58 | 20240723 | 173500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 59 | 20240723 | 173400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 60 | 20240723 | 173300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 61 | 20240723 | 173200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 62 | 20240723 | 173100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 63 | 20240723 | 173000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 64 | 20240723 | 172900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 65 | 20240723 | 172800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 66 | 20240723 | 172700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 67 | 20240723 | 172600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 68 | 20240723 | 172500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 69 | 20240723 | 172400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 70 | 20240723 | 172300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 71 | 20240723 | 172200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 72 | 20240723 | 172100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 73 | 20240723 | 172000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 74 | 20240723 | 171900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 75 | 20240723 | 171800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 76 | 20240723 | 171700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 77 | 20240723 | 171600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 78 | 20240723 | 171500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 79 | 20240723 | 171400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 80 | 20240723 | 171300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 81 | 20240723 | 171200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 82 | 20240723 | 171100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 83 | 20240723 | 171000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 84 | 20240723 | 170900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 85 | 20240723 | 170800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 86 | 20240723 | 170700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 87 | 20240723 | 170600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 88 | 20240723 | 170500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 89 | 20240723 | 170400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 90 | 20240723 | 170300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 91 | 20240723 | 170200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 92 | 20240723 | 170100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 93 | 20240723 | 170000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 94 | 20240723 | 165900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 95 | 20240723 | 165800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 96 | 20240723 | 165700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 97 | 20240723 | 165600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 98 | 20240723 | 165500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 99 | 20240723 | 165400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 100 | 20240723 | 165300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 101 | 20240723 | 165200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 102 | 20240723 | 165100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 103 | 20240723 | 165000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 104 | 20240723 | 164900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 105 | 20240723 | 164800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 106 | 20240723 | 164700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 107 | 20240723 | 164600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 108 | 20240723 | 164500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 109 | 20240723 | 164400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 110 | 20240723 | 164300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 111 | 20240723 | 164200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 112 | 20240723 | 164100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 113 | 20240723 | 164000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 114 | 20240723 | 163900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 115 | 20240723 | 163800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 116 | 20240723 | 163700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 117 | 20240723 | 163600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 118 | 20240723 | 163500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 119 | 20240723 | 163400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 120 | 20240723 | 163300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 121 | 20240723 | 163200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 122 | 20240723 | 163100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 123 | 20240723 | 163000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 124 | 20240723 | 162900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 125 | 20240723 | 162800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 126 | 20240723 | 162700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 127 | 20240723 | 162600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 128 | 20240723 | 162500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 129 | 20240723 | 162400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 130 | 20240723 | 162300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 131 | 20240723 | 162200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 132 | 20240723 | 162100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 133 | 20240723 | 162000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 134 | 20240723 | 161900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 135 | 20240723 | 161800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 136 | 20240723 | 161700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 137 | 20240723 | 161600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 138 | 20240723 | 161500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 139 | 20240723 | 161400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 140 | 20240723 | 161300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 141 | 20240723 | 161200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 142 | 20240723 | 161100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 143 | 20240723 | 161000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 144 | 20240723 | 160900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 145 | 20240723 | 160800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 146 | 20240723 | 160700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 147 | 20240723 | 160600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 148 | 20240723 | 160500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 149 | 20240723 | 160400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 150 | 20240723 | 160300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 151 | 20240723 | 160200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 152 | 20240723 | 160100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 153 | 20240723 | 160000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 154 | 20240723 | 155900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 155 | 20240723 | 155800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 156 | 20240723 | 155700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 157 | 20240723 | 155600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 158 | 20240723 | 155500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 159 | 20240723 | 155400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 160 | 20240723 | 155300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 161 | 20240723 | 155200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 162 | 20240723 | 155100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 163 | 20240723 | 155000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 164 | 20240723 | 154900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 165 | 20240723 | 154800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 166 | 20240723 | 154700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 167 | 20240723 | 154600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 168 | 20240723 | 154500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 169 | 20240723 | 154400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 170 | 20240723 | 154300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 171 | 20240723 | 154200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 172 | 20240723 | 154100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 173 | 20240723 | 154000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 174 | 20240723 | 153900 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 175 | 20240723 | 153800 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 176 | 20240723 | 153700 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 177 | 20240723 | 153600 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 178 | 20240723 | 153500 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 179 | 20240723 | 153400 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 180 | 20240723 | 153300 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 181 | 20240723 | 153200 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 182 | 20240723 | 153100 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 183 | 20240723 | 153000 | 1202368234500 | 205000 | 205000 | 205000 | 205000 | 247737 |
| 184 | 20240723 | 152900 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20240723 | 152800 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20240723 | 152700 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20240723 | 152600 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20240723 | 152500 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20240723 | 152400 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20240723 | 152300 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20240723 | 152200 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20240723 | 152100 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20240723 | 152000 | 1151582149500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20240723 | 151900 | 1151582149500 | 206000 | 205500 | 206000 | 205000 | 80934 |
| 195 | 20240723 | 151800 | 1134948945500 | 205500 | 205500 | 205500 | 205000 | 10878 |
| 196 | 20240723 | 151700 | 1132716282000 | 205000 | 205500 | 205500 | 205000 | 11158 |
| 197 | 20240723 | 151600 | 1130427222000 | 205500 | 205500 | 205500 | 205000 | 12880 |
| 198 | 20240723 | 151500 | 1127782500000 | 205000 | 205500 | 205500 | 205000 | 5627 |
| 199 | 20240723 | 151400 | 1126627187000 | 205000 | 205500 | 205500 | 205000 | 6306 |
| 200 | 20240723 | 151300 | 1125332471000 | 205500 | 205000 | 205500 | 205000 | 6216 |
| 201 | 20240723 | 151200 | 1124056289500 | 205500 | 205000 | 205500 | 205000 | 4516 |
| 202 | 20240723 | 151100 | 1123129530000 | 205500 | 205000 | 205500 | 205000 | 2870 |
| 203 | 20240723 | 151000 | 1122540155500 | 205000 | 205000 | 205500 | 205000 | 2625 |
| 204 | 20240723 | 150900 | 1122001162000 | 205500 | 205000 | 205500 | 205000 | 4860 |
| 205 | 20240723 | 150800 | 1121004102500 | 205000 | 205500 | 205500 | 205000 | 5375 |
| 206 | 20240723 | 150700 | 1119900686000 | 205000 | 205500 | 205500 | 205000 | 7305 |
| 207 | 20240723 | 150600 | 1118401755500 | 205500 | 205500 | 206000 | 205000 | 9467 |
| 208 | 20240723 | 150500 | 1116458107000 | 205500 | 205500 | 205500 | 205000 | 21384 |
| 209 | 20240723 | 150400 | 1112067633500 | 205500 | 205000 | 205500 | 205000 | 14344 |
| 210 | 20240723 | 150300 | 1109121194500 | 205000 | 205000 | 205500 | 205000 | 7050 |
| 211 | 20240723 | 150200 | 1107675177500 | 205500 | 204500 | 205500 | 204500 | 23929 |
| 212 | 20240723 | 150100 | 1102770482500 | 205000 | 205000 | 205000 | 204500 | 6889 |
| 213 | 20240723 | 150000 | 1101361144000 | 205000 | 205500 | 205500 | 204500 | 25868 |
| 214 | 20240723 | 145900 | 1096057648500 | 205000 | 205500 | 205500 | 205000 | 4581 |
| 215 | 20240723 | 145800 | 1095117986500 | 205500 | 205000 | 205500 | 205000 | 4510 |
| 216 | 20240723 | 145700 | 1094192675000 | 205500 | 204500 | 205500 | 204500 | 19090 |
| 217 | 20240723 | 145600 | 1090280249000 | 205000 | 205000 | 205000 | 204500 | 13405 |
| 218 | 20240723 | 145500 | 1087533880500 | 204500 | 204500 | 205000 | 204500 | 4978 |
| 219 | 20240723 | 145400 | 1086515249500 | 205000 | 205000 | 205000 | 204500 | 5797 |
| 220 | 20240723 | 145300 | 1085329003000 | 204500 | 205000 | 205000 | 204500 | 4399 |
| 221 | 20240723 | 145200 | 1084428226000 | 205000 | 204500 | 205000 | 204500 | 6057 |
| 222 | 20240723 | 145100 | 1083188838000 | 204500 | 204500 | 205000 | 204500 | 34686 |
| 223 | 20240723 | 145000 | 1076095011000 | 204500 | 205000 | 205000 | 204500 | 8854 |
| 224 | 20240723 | 144900 | 1074283487000 | 205000 | 205000 | 205000 | 204500 | 7378 |
| 225 | 20240723 | 144800 | 1072773872000 | 205000 | 205500 | 206000 | 204500 | 83712 |
| 226 | 20240723 | 144700 | 1055599531500 | 205500 | 206000 | 206000 | 205500 | 4287 |
| 227 | 20240723 | 144600 | 1054717546500 | 205500 | 205500 | 206000 | 205500 | 2940 |
| 228 | 20240723 | 144500 | 1054112718500 | 205500 | 205500 | 206000 | 205000 | 19486 |
| 229 | 20240723 | 144400 | 1050107487000 | 205500 | 205500 | 205500 | 205000 | 22799 |
| 230 | 20240723 | 144300 | 1045424007500 | 205500 | 205500 | 205500 | 205000 | 4608 |
| 231 | 20240723 | 144200 | 1044478217500 | 205500 | 205000 | 205500 | 205000 | 2862 |
| 232 | 20240723 | 144100 | 1043890614000 | 205500 | 205500 | 205500 | 205000 | 6464 |
| 233 | 20240723 | 144000 | 1042562894000 | 205500 | 205500 | 206000 | 205000 | 26452 |
| 234 | 20240723 | 143900 | 1037127154500 | 205000 | 205500 | 205500 | 205000 | 14018 |
| 235 | 20240723 | 143800 | 1034248705000 | 205500 | 205000 | 205500 | 205000 | 11069 |
| 236 | 20240723 | 143700 | 1031977298000 | 205000 | 205000 | 205500 | 205000 | 13621 |
| 237 | 20240723 | 143600 | 1029182949000 | 205000 | 206000 | 206000 | 205000 | 33139 |
| 238 | 20240723 | 143500 | 1022377673500 | 205500 | 205500 | 206000 | 205500 | 5263 |
| 239 | 20240723 | 143400 | 1021295105000 | 206000 | 206000 | 206000 | 205500 | 7568 |
| 240 | 20240723 | 143300 | 1019738050500 | 205500 | 206000 | 206000 | 205500 | 4848 |
| 241 | 20240723 | 143200 | 1018740194500 | 205500 | 206000 | 206000 | 205500 | 1936 |
| 242 | 20240723 | 143100 | 1018341664000 | 206000 | 206000 | 206000 | 205500 | 2921 |
| 243 | 20240723 | 143000 | 1017740045500 | 206000 | 205500 | 206000 | 205500 | 2887 |
| 244 | 20240723 | 142900 | 1017146306000 | 206000 | 206000 | 206000 | 205500 | 2411 |
| 245 | 20240723 | 142800 | 1016649835000 | 206000 | 205500 | 206000 | 205500 | 2339 |
| 246 | 20240723 | 142700 | 1016168322500 | 206000 | 205500 | 206000 | 205500 | 6301 |
| 247 | 20240723 | 142600 | 1014871554500 | 206000 | 206000 | 206000 | 205500 | 6595 |
| 248 | 20240723 | 142500 | 1013513497500 | 206000 | 206500 | 206500 | 205500 | 25339 |
| 249 | 20240723 | 142400 | 1008297255500 | 206000 | 206500 | 206500 | 206000 | 4094 |
| 250 | 20240723 | 142300 | 1007452834500 | 206000 | 206500 | 206500 | 206000 | 4146 |
| 251 | 20240723 | 142200 | 1006597965000 | 206500 | 206500 | 206500 | 206000 | 2977 |
| 252 | 20240723 | 142100 | 1005984025500 | 206500 | 205500 | 206500 | 205500 | 22350 |
| 253 | 20240723 | 142000 | 1001380261500 | 206000 | 206500 | 206500 | 205500 | 12683 |
| 254 | 20240723 | 141900 | 998767969000 | 206000 | 206000 | 206500 | 205500 | 21348 |
| 255 | 20240723 | 141800 | 994370029000 | 206000 | 206000 | 206000 | 205500 | 3184 |
| 256 | 20240723 | 141700 | 993714708000 | 206000 | 206000 | 206500 | 205500 | 37998 |
| 257 | 20240723 | 141600 | 985886629000 | 206000 | 205500 | 206000 | 205500 | 2948 |
| 258 | 20240723 | 141500 | 985279821000 | 206000 | 206000 | 206000 | 205500 | 5472 |
| 259 | 20240723 | 141400 | 984154286500 | 206000 | 206000 | 206000 | 205500 | 1898 |
| 260 | 20240723 | 141300 | 983763590000 | 206000 | 206000 | 206000 | 205500 | 4645 |
| 261 | 20240723 | 141200 | 982807955000 | 205500 | 205500 | 206000 | 205500 | 2856 |
| 262 | 20240723 | 141100 | 982220343500 | 205500 | 206500 | 206500 | 205500 | 16592 |
| 263 | 20240723 | 141000 | 978803335500 | 206000 | 206000 | 206500 | 206000 | 2044 |
| 264 | 20240723 | 140900 | 978381655500 | 206000 | 205500 | 206500 | 205500 | 6348 |
| 265 | 20240723 | 140800 | 977072864500 | 206000 | 206000 | 206500 | 205500 | 27706 |
| 266 | 20240723 | 140700 | 971365471000 | 206000 | 205500 | 206000 | 205000 | 28339 |
| 267 | 20240723 | 140600 | 965540508500 | 205500 | 205000 | 205500 | 205000 | 6536 |
| 268 | 20240723 | 140500 | 964198457500 | 205500 | 205500 | 205500 | 205000 | 2332 |
| 269 | 20240723 | 140400 | 963719609000 | 205500 | 205000 | 205500 | 205000 | 1749 |
| 270 | 20240723 | 140300 | 963360530000 | 205000 | 205000 | 205500 | 205000 | 6474 |
| 271 | 20240723 | 140200 | 962032845000 | 205000 | 205000 | 205500 | 204500 | 42982 |
| 272 | 20240723 | 140100 | 953214685000 | 205000 | 205000 | 205500 | 204500 | 11688 |
| 273 | 20240723 | 140000 | 950816138000 | 204500 | 205500 | 205500 | 204500 | 20195 |
| 274 | 20240723 | 135900 | 946675947000 | 205500 | 206000 | 206000 | 205000 | 35397 |
| 275 | 20240723 | 135800 | 939403549000 | 206000 | 206000 | 206000 | 205500 | 2644 |
| 276 | 20240723 | 135700 | 938859197500 | 205500 | 206000 | 206000 | 205500 | 8828 |
| 277 | 20240723 | 135600 | 937043220000 | 206000 | 206000 | 206000 | 205500 | 3081 |
| 278 | 20240723 | 135500 | 936409063000 | 205500 | 206000 | 206000 | 205500 | 3305 |
| 279 | 20240723 | 135400 | 935729074500 | 206000 | 205500 | 206000 | 205500 | 4372 |
| 280 | 20240723 | 135300 | 934829029500 | 206000 | 206000 | 206000 | 205500 | 7073 |
| 281 | 20240723 | 135200 | 933372193500 | 206000 | 205500 | 206500 | 205500 | 48181 |
| 282 | 20240723 | 135100 | 923448130500 | 205500 | 206000 | 206000 | 205500 | 4270 |
| 283 | 20240723 | 135000 | 922570216500 | 206000 | 205500 | 206000 | 205500 | 1392 |
| 284 | 20240723 | 134900 | 922283837500 | 205500 | 205500 | 206000 | 205500 | 2785 |
| 285 | 20240723 | 134800 | 921710610500 | 205500 | 205500 | 206000 | 205500 | 5849 |
| 286 | 20240723 | 134700 | 920506822500 | 205500 | 205500 | 206000 | 205500 | 3174 |
| 287 | 20240723 | 134600 | 919854041500 | 205500 | 204500 | 206000 | 204500 | 46871 |
| 288 | 20240723 | 134500 | 910234176000 | 204500 | 205000 | 205000 | 204500 | 4087 |
| 289 | 20240723 | 134400 | 909398201000 | 204500 | 205000 | 205000 | 204500 | 5412 |
| 290 | 20240723 | 134300 | 908290091000 | 204500 | 205500 | 205500 | 204500 | 21350 |
| 291 | 20240723 | 134200 | 903912652500 | 205500 | 206000 | 206000 | 205000 | 26442 |
| 292 | 20240723 | 134100 | 898477697000 | 205500 | 205500 | 206000 | 205500 | 3854 |
| 293 | 20240723 | 134000 | 897684892500 | 205500 | 205500 | 206000 | 205500 | 3223 |
| 294 | 20240723 | 133900 | 897021329000 | 205500 | 206000 | 206000 | 205000 | 39507 |
| 295 | 20240723 | 133800 | 888901677000 | 206000 | 206000 | 206000 | 205500 | 2575 |
| 296 | 20240723 | 133700 | 888372068500 | 206000 | 205500 | 206000 | 204500 | 63776 |
| 297 | 20240723 | 133600 | 875283947500 | 205500 | 205000 | 205500 | 205000 | 3031 |
| 298 | 20240723 | 133500 | 874662111000 | 205500 | 205500 | 205500 | 205000 | 5189 |
| 299 | 20240723 | 133400 | 873596743000 | 205500 | 205500 | 205500 | 205000 | 3645 |
| 300 | 20240723 | 133300 | 872848119500 | 205500 | 205500 | 206000 | 205000 | 28156 |
| 301 | 20240723 | 133200 | 867061029000 | 205000 | 205000 | 205500 | 205000 | 14782 |
| 302 | 20240723 | 133100 | 864023521000 | 205500 | 205500 | 205500 | 205000 | 5337 |
| 303 | 20240723 | 133000 | 862927679000 | 205500 | 205500 | 205500 | 205000 | 4508 |
| 304 | 20240723 | 132900 | 862001865500 | 205000 | 205000 | 206000 | 205000 | 30996 |
| 305 | 20240723 | 132800 | 855632420500 | 205000 | 205500 | 205500 | 205000 | 7518 |
| 306 | 20240723 | 132700 | 854088048000 | 205500 | 205500 | 205500 | 205000 | 5836 |
| 307 | 20240723 | 132600 | 852890576000 | 205000 | 205000 | 205500 | 205000 | 3996 |
| 308 | 20240723 | 132500 | 852070002500 | 205500 | 205500 | 205500 | 205000 | 3452 |
| 309 | 20240723 | 132400 | 851361104500 | 205500 | 205000 | 205500 | 204500 | 19874 |
| 310 | 20240723 | 132300 | 847282861500 | 205000 | 204500 | 205000 | 204500 | 5488 |
| 311 | 20240723 | 132200 | 846158484000 | 205000 | 204500 | 205000 | 204500 | 3601 |
| 312 | 20240723 | 132100 | 845420585000 | 205000 | 205000 | 205500 | 204500 | 14835 |
| 313 | 20240723 | 132000 | 842379493500 | 205000 | 204000 | 205500 | 204000 | 47134 |
| 314 | 20240723 | 131900 | 832722922500 | 204500 | 204500 | 204500 | 204000 | 18923 |
| 315 | 20240723 | 131800 | 828853395500 | 204500 | 204000 | 204500 | 204000 | 925 |
| 316 | 20240723 | 131700 | 828664470500 | 204500 | 204000 | 204500 | 203500 | 12856 |
| 317 | 20240723 | 131600 | 826041222500 | 204000 | 204000 | 204000 | 203500 | 6625 |
| 318 | 20240723 | 131500 | 824689918500 | 203500 | 204500 | 204500 | 203500 | 11036 |
| 319 | 20240723 | 131400 | 822439068000 | 204000 | 203500 | 204500 | 203500 | 22555 |
| 320 | 20240723 | 131300 | 817838229500 | 204000 | 203500 | 204000 | 203500 | 8230 |
| 321 | 20240723 | 131200 | 816159674500 | 204000 | 204000 | 204000 | 203500 | 3012 |
| 322 | 20240723 | 131100 | 815545454000 | 203500 | 203000 | 204000 | 203000 | 24312 |
| 323 | 20240723 | 131000 | 810597527500 | 203500 | 203500 | 204000 | 203000 | 9851 |
| 324 | 20240723 | 130900 | 808592881000 | 203500 | 203500 | 204000 | 203000 | 36926 |
| 325 | 20240723 | 130800 | 801078646500 | 203500 | 204000 | 204000 | 203500 | 2211 |
| 326 | 20240723 | 130700 | 800628010500 | 203500 | 204000 | 204000 | 203500 | 3494 |
| 327 | 20240723 | 130600 | 799915441000 | 204000 | 204000 | 204000 | 203500 | 2917 |
| 328 | 20240723 | 130500 | 799321100000 | 203500 | 203500 | 204000 | 203500 | 5613 |
| 329 | 20240723 | 130400 | 798176459500 | 203500 | 204000 | 204000 | 203500 | 2503 |
| 330 | 20240723 | 130300 | 797666451000 | 204000 | 204000 | 204000 | 203500 | 1798 |
| 331 | 20240723 | 130200 | 797300233500 | 204000 | 203000 | 204000 | 202500 | 52144 |
| 332 | 20240723 | 130100 | 786699316500 | 203000 | 203000 | 203000 | 202500 | 1841 |
| 333 | 20240723 | 130000 | 786325741500 | 202500 | 203000 | 203000 | 202500 | 1867 |
| 334 | 20240723 | 125900 | 785946964000 | 203000 | 203000 | 203000 | 202500 | 4364 |
| 335 | 20240723 | 125800 | 785061392000 | 203000 | 202500 | 203000 | 202500 | 2784 |
| 336 | 20240723 | 125700 | 784496509000 | 203000 | 202500 | 203000 | 202500 | 2172 |
| 337 | 20240723 | 125600 | 784055703000 | 203000 | 203000 | 203000 | 202500 | 1734 |
| 338 | 20240723 | 125500 | 783704176500 | 203000 | 202500 | 203000 | 202000 | 9253 |
| 339 | 20240723 | 125400 | 781829231500 | 202500 | 203000 | 203000 | 202000 | 16974 |
| 340 | 20240723 | 125300 | 778391928500 | 203000 | 203000 | 203000 | 202500 | 2536 |
| 341 | 20240723 | 125200 | 777877664500 | 203000 | 202500 | 203500 | 202500 | 24129 |
| 342 | 20240723 | 125100 | 772980046000 | 202500 | 203000 | 203000 | 202500 | 4961 |
| 343 | 20240723 | 125000 | 771974872000 | 203000 | 202500 | 203000 | 202000 | 20064 |
| 344 | 20240723 | 124900 | 767911666000 | 202500 | 201000 | 203000 | 201000 | 65878 |
| 345 | 20240723 | 124800 | 754603848000 | 201500 | 201000 | 201500 | 201000 | 3654 |
| 346 | 20240723 | 124700 | 753868262500 | 201500 | 201000 | 201500 | 201000 | 2553 |
| 347 | 20240723 | 124600 | 753354350500 | 201500 | 201500 | 201500 | 201000 | 2483 |
| 348 | 20240723 | 124500 | 752854412000 | 201000 | 201000 | 201500 | 201000 | 25720 |
| 349 | 20240723 | 124400 | 747672341500 | 201000 | 201500 | 201500 | 201000 | 3199 |
| 350 | 20240723 | 124300 | 747028035500 | 201000 | 201500 | 201500 | 201000 | 4908 |
| 351 | 20240723 | 124200 | 746039739500 | 201500 | 201500 | 201500 | 201000 | 2678 |
| 352 | 20240723 | 124100 | 745501096500 | 201500 | 201500 | 201500 | 201000 | 2027 |
| 353 | 20240723 | 124000 | 745093332500 | 201500 | 201000 | 201500 | 201000 | 3702 |
| 354 | 20240723 | 123900 | 744348281500 | 201000 | 201000 | 201500 | 201000 | 1492 |
| 355 | 20240723 | 123800 | 744048205500 | 201000 | 201500 | 201500 | 201000 | 10332 |
| 356 | 20240723 | 123700 | 741970959500 | 201500 | 202000 | 202000 | 201000 | 16967 |
| 357 | 20240723 | 123600 | 738553103000 | 201500 | 202000 | 202000 | 201500 | 2375 |
| 358 | 20240723 | 123500 | 738074368500 | 202000 | 202000 | 202000 | 201500 | 1650 |
| 359 | 20240723 | 123400 | 737741701500 | 201500 | 202000 | 202000 | 201500 | 988 |
| 360 | 20240723 | 123300 | 737542364000 | 202000 | 201500 | 202000 | 201000 | 18439 |
| 361 | 20240723 | 123200 | 733825880000 | 201500 | 201000 | 201500 | 201000 | 1811 |
| 362 | 20240723 | 123100 | 733461402000 | 201500 | 201500 | 201500 | 201000 | 2237 |
| 363 | 20240723 | 123000 | 733011299000 | 201500 | 201500 | 201500 | 201000 | 3377 |
| 364 | 20240723 | 122900 | 732331155000 | 201500 | 201000 | 201500 | 201000 | 5015 |
| 365 | 20240723 | 122800 | 731321669500 | 201500 | 201500 | 201500 | 201000 | 8324 |
| 366 | 20240723 | 122700 | 729645084500 | 201500 | 201500 | 202000 | 201000 | 47104 |
| 367 | 20240723 | 122600 | 720153729500 | 201500 | 201000 | 201500 | 201000 | 4019 |
| 368 | 20240723 | 122500 | 719345206500 | 201000 | 201500 | 201500 | 201000 | 3217 |
| 369 | 20240723 | 122400 | 718698250500 | 201500 | 201000 | 201500 | 201000 | 3638 |
| 370 | 20240723 | 122300 | 717966930000 | 201000 | 201500 | 201500 | 201000 | 3987 |
| 371 | 20240723 | 122200 | 717164725500 | 201500 | 201000 | 201500 | 200500 | 6554 |
| 372 | 20240723 | 122100 | 715847341000 | 200500 | 201500 | 201500 | 200500 | 52953 |
| 373 | 20240723 | 122000 | 705203231500 | 201000 | 201500 | 202000 | 201000 | 34406 |
| 374 | 20240723 | 121900 | 698271271500 | 201000 | 201500 | 201500 | 201000 | 35624 |
| 375 | 20240723 | 121800 | 691096767500 | 201500 | 201000 | 201500 | 201000 | 4092 |
| 376 | 20240723 | 121700 | 690273017500 | 201500 | 201000 | 201500 | 201000 | 8525 |
| 377 | 20240723 | 121600 | 688559356000 | 201000 | 201000 | 201500 | 200500 | 51714 |
| 378 | 20240723 | 121500 | 678165423000 | 201000 | 201500 | 201500 | 201000 | 6877 |
| 379 | 20240723 | 121400 | 676782972000 | 201000 | 201500 | 201500 | 201000 | 26810 |
| 380 | 20240723 | 121300 | 671393701000 | 201500 | 202000 | 202000 | 201000 | 50004 |
| 381 | 20240723 | 121200 | 661323850000 | 202000 | 202000 | 202000 | 201500 | 3470 |
| 382 | 20240723 | 121100 | 660624468000 | 202000 | 201500 | 202000 | 201500 | 3057 |
| 383 | 20240723 | 121000 | 660007971500 | 201500 | 202000 | 202000 | 201500 | 3674 |
| 384 | 20240723 | 120900 | 659267385000 | 201500 | 202000 | 202000 | 201500 | 1952 |
| 385 | 20240723 | 120800 | 658873844000 | 201500 | 202000 | 202500 | 201500 | 29744 |
| 386 | 20240723 | 120700 | 652865832500 | 201500 | 201500 | 202000 | 201500 | 2940 |
| 387 | 20240723 | 120600 | 652273107000 | 201500 | 202000 | 202000 | 201500 | 4547 |
| 388 | 20240723 | 120500 | 651356053000 | 202000 | 202000 | 202000 | 201500 | 39906 |
| 389 | 20240723 | 120400 | 643299386500 | 202000 | 202500 | 202500 | 202000 | 2673 |
| 390 | 20240723 | 120300 | 642759227000 | 202000 | 202000 | 202500 | 202000 | 3211 |
| 391 | 20240723 | 120200 | 642110315000 | 202500 | 202000 | 203000 | 202000 | 12495 |
| 392 | 20240723 | 120100 | 639580832500 | 202000 | 202500 | 203000 | 202000 | 10130 |
| 393 | 20240723 | 120000 | 637529761500 | 203000 | 202000 | 203000 | 202000 | 12171 |
| 394 | 20240723 | 115900 | 635064385500 | 202000 | 202000 | 202500 | 202000 | 5624 |
| 395 | 20240723 | 115800 | 633926513000 | 202500 | 202500 | 203000 | 202000 | 18608 |
| 396 | 20240723 | 115700 | 630158595000 | 202500 | 202500 | 202500 | 202000 | 7670 |
| 397 | 20240723 | 115600 | 628606208000 | 202500 | 202000 | 202500 | 201500 | 27878 |
| 398 | 20240723 | 115500 | 622972482000 | 201500 | 201500 | 202000 | 201500 | 1874 |
| 399 | 20240723 | 115400 | 622594585500 | 202000 | 201500 | 202000 | 201500 | 3198 |
| 400 | 20240723 | 115300 | 621949570000 | 201500 | 202000 | 202000 | 201500 | 3172 |
| 401 | 20240723 | 115200 | 621310138000 | 201500 | 201500 | 202000 | 201500 | 3617 |
| 402 | 20240723 | 115100 | 620580402000 | 201500 | 202000 | 202500 | 201500 | 24306 |
| 403 | 20240723 | 115000 | 615670639000 | 202000 | 202500 | 202500 | 202000 | 2692 |
| 404 | 20240723 | 114900 | 615126761000 | 202000 | 202500 | 202500 | 201500 | 47226 |
| 405 | 20240723 | 114800 | 605588123500 | 202000 | 202000 | 202500 | 202000 | 5254 |
| 406 | 20240723 | 114700 | 604526445000 | 202500 | 202500 | 202500 | 202000 | 5291 |
| 407 | 20240723 | 114600 | 603456915000 | 202000 | 202500 | 202500 | 202000 | 4432 |
| 408 | 20240723 | 114500 | 602561246500 | 202000 | 202500 | 202500 | 202000 | 11221 |
| 409 | 20240723 | 114400 | 600293616500 | 202000 | 202000 | 202500 | 202000 | 3708 |
| 410 | 20240723 | 114300 | 599543950000 | 202000 | 202000 | 202500 | 202000 | 4057 |
| 411 | 20240723 | 114200 | 598723756000 | 202000 | 202000 | 202500 | 202000 | 2544 |
| 412 | 20240723 | 114100 | 598209711500 | 202000 | 203000 | 203000 | 202000 | 9241 |
| 413 | 20240723 | 114000 | 596338771500 | 202500 | 203000 | 203000 | 202500 | 2850 |
| 414 | 20240723 | 113900 | 595761551000 | 202500 | 202500 | 203000 | 202500 | 3264 |
| 415 | 20240723 | 113800 | 595100211500 | 202500 | 202500 | 203000 | 202000 | 10272 |
| 416 | 20240723 | 113700 | 593020190000 | 202500 | 202500 | 203000 | 202000 | 14513 |
| 417 | 20240723 | 113600 | 590082013000 | 202000 | 203000 | 203000 | 202000 | 24815 |
| 418 | 20240723 | 113500 | 585056985000 | 203000 | 202500 | 203000 | 202500 | 2732 |
| 419 | 20240723 | 113400 | 584503498500 | 202500 | 203000 | 203000 | 202500 | 2349 |
| 420 | 20240723 | 113300 | 584027404000 | 203000 | 202500 | 203000 | 202500 | 2221 |
| 421 | 20240723 | 113200 | 583577266000 | 202500 | 203000 | 203500 | 202500 | 16511 |
| 422 | 20240723 | 113100 | 580225533500 | 203000 | 203000 | 203500 | 203000 | 9129 |
| 423 | 20240723 | 113000 | 578369565500 | 203000 | 203000 | 203500 | 203000 | 3106 |
| 424 | 20240723 | 112900 | 577738829000 | 203000 | 203000 | 203500 | 203000 | 1852 |
| 425 | 20240723 | 112800 | 577362602000 | 203000 | 203500 | 203500 | 202500 | 6427 |
| 426 | 20240723 | 112700 | 576058194500 | 203000 | 202500 | 203500 | 202500 | 10204 |
| 427 | 20240723 | 112600 | 573986526000 | 203000 | 203000 | 203500 | 202500 | 7672 |
| 428 | 20240723 | 112500 | 572429181500 | 203000 | 203000 | 203500 | 202500 | 22724 |
| 429 | 20240723 | 112400 | 567815684500 | 202500 | 203500 | 203500 | 202500 | 20142 |
| 430 | 20240723 | 112300 | 563728270500 | 203000 | 203000 | 203500 | 203000 | 1654 |
| 431 | 20240723 | 112200 | 563392400000 | 203000 | 203500 | 203500 | 203000 | 3001 |
| 432 | 20240723 | 112100 | 562783087000 | 203500 | 203000 | 203500 | 203000 | 5647 |
| 433 | 20240723 | 112000 | 561636590000 | 203000 | 203000 | 203500 | 203000 | 1336 |
| 434 | 20240723 | 111900 | 561365324500 | 203000 | 203000 | 203500 | 203000 | 1699 |
| 435 | 20240723 | 111800 | 561020039500 | 203000 | 203000 | 203500 | 203000 | 1354 |
| 436 | 20240723 | 111700 | 560745127500 | 203000 | 203000 | 203500 | 203000 | 1814 |
| 437 | 20240723 | 111600 | 560376551500 | 203000 | 203500 | 203500 | 203000 | 1026 |
| 438 | 20240723 | 111500 | 560168182500 | 203500 | 203000 | 203500 | 203000 | 916 |
| 439 | 20240723 | 111400 | 559982042500 | 203000 | 203500 | 203500 | 203000 | 1727 |
| 440 | 20240723 | 111300 | 559631126000 | 203000 | 203500 | 203500 | 203000 | 21451 |
| 441 | 20240723 | 111200 | 555266939000 | 203500 | 204000 | 204000 | 203500 | 1649 |
| 442 | 20240723 | 111100 | 554931263500 | 203500 | 204000 | 204000 | 203500 | 1246 |
| 443 | 20240723 | 111000 | 554677557000 | 203500 | 204500 | 204500 | 203500 | 8496 |
| 444 | 20240723 | 110900 | 552944145000 | 204000 | 204500 | 204500 | 204000 | 17897 |
| 445 | 20240723 | 110800 | 549291865500 | 204500 | 204500 | 204500 | 204000 | 1402 |
| 446 | 20240723 | 110700 | 549005539000 | 204500 | 204000 | 204500 | 204000 | 1453 |
| 447 | 20240723 | 110600 | 548708781000 | 204500 | 204500 | 204500 | 204000 | 1612 |
| 448 | 20240723 | 110500 | 548379593500 | 204500 | 204000 | 204500 | 204000 | 5747 |
| 449 | 20240723 | 110400 | 547204658000 | 204000 | 204000 | 204500 | 204000 | 1840 |
| 450 | 20240723 | 110300 | 546828944000 | 204000 | 203500 | 204500 | 203500 | 3746 |
| 451 | 20240723 | 110200 | 546063809000 | 204000 | 203500 | 204000 | 203000 | 38416 |
| 452 | 20240723 | 110100 | 538236639500 | 203000 | 203000 | 203500 | 203000 | 1905 |
| 453 | 20240723 | 110000 | 537849744000 | 203500 | 203000 | 203500 | 203000 | 1664 |
| 454 | 20240723 | 105900 | 537511568500 | 203500 | 203000 | 203500 | 203000 | 3469 |
| 455 | 20240723 | 105800 | 536806070500 | 203500 | 202500 | 203500 | 202500 | 19139 |
| 456 | 20240723 | 105700 | 532919401500 | 202500 | 202000 | 203000 | 201500 | 24538 |
| 457 | 20240723 | 105600 | 527954322000 | 202000 | 202500 | 202500 | 201500 | 35126 |
| 458 | 20240723 | 105500 | 520859178500 | 202000 | 202500 | 202500 | 202000 | 3499 |
| 459 | 20240723 | 105400 | 520151766500 | 202000 | 202000 | 202500 | 202000 | 18392 |
| 460 | 20240723 | 105300 | 516431224500 | 202500 | 202000 | 202500 | 202000 | 4604 |
| 461 | 20240723 | 105200 | 515499762500 | 202500 | 202000 | 202500 | 202000 | 3848 |
| 462 | 20240723 | 105100 | 514722284500 | 202500 | 202500 | 202500 | 202000 | 3464 |
| 463 | 20240723 | 105000 | 514022357000 | 202500 | 202000 | 202500 | 201500 | 52556 |
| 464 | 20240723 | 104900 | 503406212000 | 201500 | 201500 | 202000 | 201500 | 32744 |
| 465 | 20240723 | 104800 | 496807824000 | 201500 | 201500 | 202000 | 201500 | 5607 |
| 466 | 20240723 | 104700 | 495677603500 | 201500 | 202000 | 202500 | 201500 | 28137 |
| 467 | 20240723 | 104600 | 489999511000 | 202000 | 202000 | 202500 | 202000 | 12310 |
| 468 | 20240723 | 104500 | 487512419500 | 202000 | 202500 | 202500 | 202000 | 7681 |
| 469 | 20240723 | 104400 | 485960437500 | 202500 | 202000 | 202500 | 201500 | 27527 |
| 470 | 20240723 | 104300 | 480399882500 | 202500 | 202000 | 202500 | 202000 | 6008 |
| 471 | 20240723 | 104200 | 479185981500 | 202500 | 202000 | 202500 | 201500 | 60357 |
| 472 | 20240723 | 104100 | 466990229500 | 202000 | 203500 | 203500 | 202000 | 65145 |
| 473 | 20240723 | 104000 | 453785020500 | 203500 | 203000 | 203500 | 203000 | 5568 |
| 474 | 20240723 | 103900 | 452654551000 | 203000 | 203500 | 203500 | 203000 | 4380 |
| 475 | 20240723 | 103800 | 451765010000 | 203000 | 203000 | 203500 | 203000 | 3541 |
| 476 | 20240723 | 103700 | 451046067500 | 203500 | 203000 | 203500 | 203000 | 3980 |
| 477 | 20240723 | 103600 | 450237615000 | 203000 | 203500 | 204000 | 203000 | 32744 |
| 478 | 20240723 | 103500 | 443576647000 | 203500 | 203500 | 204000 | 203500 | 3232 |
| 479 | 20240723 | 103400 | 442918764000 | 203500 | 203500 | 204000 | 203500 | 2647 |
| 480 | 20240723 | 103300 | 442380042000 | 203500 | 203500 | 204000 | 203500 | 6155 |
| 481 | 20240723 | 103200 | 441127146000 | 203500 | 203500 | 204000 | 203000 | 25384 |
| 482 | 20240723 | 103100 | 435962355000 | 203500 | 203500 | 204000 | 203000 | 44408 |
| 483 | 20240723 | 103000 | 426925582500 | 203500 | 204500 | 204500 | 203500 | 26826 |
| 484 | 20240723 | 102900 | 421454102500 | 204000 | 204000 | 204500 | 203500 | 33429 |
| 485 | 20240723 | 102800 | 414634743000 | 204000 | 204000 | 204500 | 204000 | 5758 |
| 486 | 20240723 | 102700 | 413459899500 | 204000 | 204000 | 204500 | 204000 | 11879 |
| 487 | 20240723 | 102600 | 411036175000 | 204000 | 204500 | 205000 | 204000 | 21767 |
| 488 | 20240723 | 102500 | 406585281000 | 205000 | 204500 | 205000 | 204000 | 19806 |
| 489 | 20240723 | 102400 | 402534733500 | 204500 | 204500 | 205000 | 204500 | 24770 |
| 490 | 20240723 | 102300 | 397468916000 | 204500 | 205000 | 205000 | 204500 | 2133 |
| 491 | 20240723 | 102200 | 397032605000 | 205000 | 204500 | 205000 | 204500 | 12446 |
| 492 | 20240723 | 102100 | 394486805000 | 204500 | 204500 | 205000 | 204500 | 2968 |
| 493 | 20240723 | 102000 | 393879688500 | 205000 | 205000 | 205500 | 204500 | 26362 |
| 494 | 20240723 | 101900 | 388476453500 | 205000 | 205500 | 205500 | 205000 | 7358 |
| 495 | 20240723 | 101800 | 386967584000 | 205000 | 205000 | 205500 | 205000 | 2541 |
| 496 | 20240723 | 101700 | 386446241500 | 205500 | 205000 | 205500 | 205000 | 4952 |
| 497 | 20240723 | 101600 | 385430327000 | 205000 | 205000 | 205500 | 205000 | 3382 |
| 498 | 20240723 | 101500 | 384736391500 | 205500 | 205000 | 205500 | 205000 | 5887 |
| 499 | 20240723 | 101400 | 383529115000 | 205500 | 205000 | 205500 | 205000 | 5027 |
| 500 | 20240723 | 101300 | 382496499500 | 205000 | 205000 | 205500 | 205000 | 6123 |
| 501 | 20240723 | 101200 | 381239283500 | 205000 | 205500 | 205500 | 205000 | 2865 |
| 502 | 20240723 | 101100 | 380651199500 | 205500 | 205000 | 205500 | 205000 | 2222 |
| 503 | 20240723 | 101000 | 380195456500 | 205500 | 205500 | 205500 | 205000 | 2657 |
| 504 | 20240723 | 100900 | 379649877500 | 205500 | 205500 | 205500 | 205000 | 2533 |
| 505 | 20240723 | 100800 | 379129778000 | 205500 | 205500 | 206000 | 205000 | 11551 |
| 506 | 20240723 | 100700 | 376756021500 | 205000 | 206000 | 206000 | 205000 | 13351 |
| 507 | 20240723 | 100600 | 374012714000 | 206000 | 206000 | 206000 | 205500 | 1833 |
| 508 | 20240723 | 100500 | 373635537000 | 205500 | 205000 | 206000 | 205000 | 16876 |
| 509 | 20240723 | 100400 | 370168371000 | 205000 | 205500 | 205500 | 205000 | 2396 |
| 510 | 20240723 | 100300 | 369676442500 | 205000 | 206000 | 206000 | 205000 | 10380 |
| 511 | 20240723 | 100200 | 367544075000 | 205500 | 205500 | 206000 | 205000 | 15267 |
| 512 | 20240723 | 100100 | 364406364000 | 205000 | 205000 | 205500 | 204500 | 77997 |
| 513 | 20240723 | 100000 | 348417186000 | 205000 | 205000 | 205500 | 205000 | 15301 |
| 514 | 20240723 | 095900 | 345280030000 | 205500 | 206000 | 206000 | 205000 | 40782 |
| 515 | 20240723 | 095800 | 336899434500 | 205500 | 205500 | 206000 | 205500 | 6290 |
| 516 | 20240723 | 095700 | 335606056500 | 206000 | 206000 | 206500 | 205500 | 41017 |
| 517 | 20240723 | 095600 | 327157231000 | 206500 | 206000 | 206500 | 206000 | 1857 |
| 518 | 20240723 | 095500 | 326774236000 | 206000 | 206500 | 206500 | 206000 | 3790 |
| 519 | 20240723 | 095400 | 325992920500 | 206000 | 206500 | 206500 | 206000 | 3180 |
| 520 | 20240723 | 095300 | 325337054000 | 206500 | 206000 | 206500 | 206000 | 2236 |
| 521 | 20240723 | 095200 | 324875927500 | 206000 | 206500 | 206500 | 206000 | 1975 |
| 522 | 20240723 | 095100 | 324468789000 | 206000 | 206500 | 206500 | 206000 | 1739 |
| 523 | 20240723 | 095000 | 324110064000 | 206000 | 206000 | 206500 | 206000 | 1060 |
| 524 | 20240723 | 094900 | 323891373000 | 206500 | 206000 | 206500 | 206000 | 3304 |
| 525 | 20240723 | 094800 | 323209455500 | 206000 | 206500 | 206500 | 206000 | 3228 |
| 526 | 20240723 | 094700 | 322544167500 | 206500 | 207000 | 207000 | 206000 | 12942 |
| 527 | 20240723 | 094600 | 319871630000 | 207000 | 207000 | 207000 | 206500 | 3415 |
| 528 | 20240723 | 094500 | 319165327500 | 207000 | 207000 | 207000 | 206500 | 6890 |
| 529 | 20240723 | 094400 | 317741523500 | 207000 | 207000 | 207000 | 206500 | 3130 |
| 530 | 20240723 | 094300 | 317094251500 | 206500 | 207000 | 207000 | 206500 | 2449 |
| 531 | 20240723 | 094200 | 316587454500 | 207000 | 206500 | 207000 | 206000 | 28089 |
| 532 | 20240723 | 094100 | 310787179500 | 206000 | 206500 | 206500 | 206000 | 3159 |
| 533 | 20240723 | 094000 | 310135868500 | 206500 | 206500 | 206500 | 206000 | 12093 |
| 534 | 20240723 | 093900 | 307638913500 | 206500 | 206500 | 206500 | 206000 | 6291 |
| 535 | 20240723 | 093800 | 306340471000 | 206500 | 206500 | 206500 | 206000 | 6177 |
| 536 | 20240723 | 093700 | 305066494500 | 206500 | 206500 | 206500 | 206000 | 3298 |
| 537 | 20240723 | 093600 | 304385848500 | 206500 | 206000 | 206500 | 205500 | 10827 |
| 538 | 20240723 | 093500 | 302155637000 | 205500 | 206000 | 206000 | 205500 | 10240 |
| 539 | 20240723 | 093400 | 300048916500 | 206000 | 206000 | 206000 | 205500 | 11213 |
| 540 | 20240723 | 093300 | 297739234500 | 206000 | 206500 | 206500 | 205500 | 19463 |
| 541 | 20240723 | 093200 | 293730115500 | 206000 | 206000 | 206500 | 206000 | 16593 |
| 542 | 20240723 | 093100 | 290308473500 | 206000 | 206000 | 206000 | 205500 | 7777 |
| 543 | 20240723 | 093000 | 288706925000 | 206000 | 206500 | 206500 | 205500 | 8001 |
| 544 | 20240723 | 092900 | 287058742000 | 206500 | 206500 | 206500 | 206000 | 15276 |
| 545 | 20240723 | 092800 | 283911491000 | 206500 | 206000 | 206500 | 205000 | 52039 |
| 546 | 20240723 | 092700 | 273213506000 | 206000 | 206000 | 206000 | 205500 | 14448 |
| 547 | 20240723 | 092600 | 270242400500 | 205500 | 206500 | 206500 | 205500 | 18149 |
| 548 | 20240723 | 092500 | 266504088000 | 206000 | 206500 | 207000 | 206000 | 20214 |
| 549 | 20240723 | 092400 | 262331565500 | 206500 | 206500 | 207000 | 206000 | 24467 |
| 550 | 20240723 | 092300 | 257280989000 | 206500 | 206000 | 207000 | 206000 | 27838 |
| 551 | 20240723 | 092200 | 251534885000 | 206500 | 206000 | 206500 | 205500 | 22549 |
| 552 | 20240723 | 092100 | 246891758500 | 206000 | 206500 | 206500 | 205500 | 37908 |
| 553 | 20240723 | 092000 | 239083825000 | 206000 | 206500 | 207000 | 206000 | 40270 |
| 554 | 20240723 | 091900 | 230771281000 | 206500 | 207500 | 207500 | 206500 | 42991 |
| 555 | 20240723 | 091800 | 221873133500 | 207500 | 207500 | 208000 | 207000 | 46776 |
| 556 | 20240723 | 091700 | 212172086000 | 207500 | 207500 | 207500 | 207000 | 7710 |
| 557 | 20240723 | 091600 | 210573184500 | 207000 | 208500 | 208500 | 207000 | 58969 |
| 558 | 20240723 | 091500 | 198322471500 | 208500 | 208500 | 208500 | 208000 | 4000 |
| 559 | 20240723 | 091400 | 197489141500 | 208000 | 208000 | 208500 | 208000 | 4304 |
| 560 | 20240723 | 091300 | 196592148000 | 208000 | 208500 | 208500 | 208000 | 6571 |
| 561 | 20240723 | 091200 | 195223373500 | 208000 | 209000 | 209000 | 208000 | 18886 |
| 562 | 20240723 | 091100 | 191282685500 | 209000 | 209000 | 209500 | 208500 | 55827 |
| 563 | 20240723 | 091000 | 179618605000 | 208500 | 209000 | 209000 | 208000 | 35848 |
| 564 | 20240723 | 090900 | 172142273500 | 209000 | 208500 | 209000 | 208000 | 29729 |
| 565 | 20240723 | 090800 | 165943920000 | 208500 | 207500 | 208500 | 207000 | 46040 |
| 566 | 20240723 | 090700 | 156371313000 | 207500 | 208500 | 208500 | 207000 | 83066 |
| 567 | 20240723 | 090600 | 139121131000 | 208500 | 209000 | 209000 | 208000 | 25490 |
| 568 | 20240723 | 090500 | 133808654500 | 209000 | 208500 | 209000 | 208000 | 33366 |
| 569 | 20240723 | 090400 | 126850582000 | 208500 | 208500 | 209000 | 208000 | 36877 |
| 570 | 20240723 | 090300 | 119165662000 | 209000 | 207500 | 209000 | 207000 | 81738 |
| 571 | 20240723 | 090200 | 102181899000 | 208000 | 209000 | 209000 | 207500 | 76573 |
| 572 | 20240723 | 090100 | 86232337000 | 209000 | 208500 | 209000 | 207500 | 62574 |
| 573 | 20240723 | 090000 | 73201128000 | 208500 | 208500 | 209500 | 208000 | 350837 |