35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 183200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 3 | 20240711 | 183100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240711 | 183000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240711 | 182900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240711 | 182800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240711 | 182700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240711 | 182600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240711 | 182500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240711 | 182400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240711 | 182300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240711 | 182200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240711 | 182100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240711 | 182000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240711 | 181900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240711 | 181800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240711 | 181700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240711 | 181600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240711 | 181500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240711 | 181400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240711 | 181300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240711 | 181200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240711 | 181100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240711 | 181000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240711 | 180900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240711 | 180800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240711 | 180700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240711 | 180600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240711 | 180500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240711 | 180400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240711 | 180300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240711 | 180200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 33 | 20240711 | 180100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240711 | 180000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240711 | 175900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240711 | 175800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240711 | 175700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240711 | 175600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240711 | 175500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240711 | 175400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240711 | 175300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240711 | 175200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240711 | 175100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240711 | 175000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240711 | 174900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240711 | 174800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240711 | 174700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240711 | 174600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240711 | 174500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240711 | 174400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240711 | 174300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240711 | 174200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240711 | 174100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240711 | 174000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240711 | 173900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240711 | 173800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240711 | 173700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240711 | 173600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240711 | 173500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240711 | 173400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240711 | 173300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240711 | 173200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 63 | 20240711 | 173100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240711 | 173000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240711 | 172900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240711 | 172800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240711 | 172700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240711 | 172600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240711 | 172500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240711 | 172400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240711 | 172300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240711 | 172200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240711 | 172100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240711 | 172000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240711 | 171900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240711 | 171800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240711 | 171700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240711 | 171600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240711 | 171500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240711 | 171400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240711 | 171300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240711 | 171200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240711 | 171100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240711 | 171000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240711 | 170900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240711 | 170800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240711 | 170700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240711 | 170600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240711 | 170500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240711 | 170400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240711 | 170300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240711 | 170200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 93 | 20240711 | 170100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240711 | 170000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240711 | 165900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240711 | 165800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240711 | 165700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240711 | 165600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240711 | 165500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240711 | 165400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240711 | 165300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240711 | 165200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240711 | 165100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240711 | 165000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240711 | 164900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240711 | 164800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240711 | 164700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240711 | 164600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240711 | 164500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240711 | 164400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240711 | 164300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240711 | 164200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240711 | 164100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240711 | 164000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240711 | 163900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240711 | 163800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240711 | 163700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240711 | 163600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240711 | 163500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240711 | 163400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240711 | 163300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240711 | 163200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 123 | 20240711 | 163100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240711 | 163000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240711 | 162900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240711 | 162800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240711 | 162700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240711 | 162600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240711 | 162500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240711 | 162400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240711 | 162300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240711 | 162200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240711 | 162100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240711 | 162000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240711 | 161900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240711 | 161800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240711 | 161700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240711 | 161600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240711 | 161500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240711 | 161400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240711 | 161300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240711 | 161200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240711 | 161100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240711 | 161000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240711 | 160900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240711 | 160800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240711 | 160700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240711 | 160600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240711 | 160500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240711 | 160400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240711 | 160300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240711 | 160200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 153 | 20240711 | 160100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240711 | 160000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240711 | 155900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240711 | 155800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240711 | 155700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240711 | 155600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240711 | 155500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240711 | 155400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240711 | 155300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240711 | 155200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240711 | 155100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240711 | 155000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240711 | 154900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240711 | 154800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240711 | 154700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240711 | 154600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240711 | 154500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240711 | 154400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240711 | 154300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240711 | 154200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240711 | 154100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240711 | 154000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240711 | 153900 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240711 | 153800 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240711 | 153700 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240711 | 153600 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240711 | 153500 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240711 | 153400 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240711 | 153300 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240711 | 153200 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 183 | 20240711 | 153100 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240711 | 153000 | 1297282791500 | 241000 | 241000 | 241000 | 241000 | 945204 |
| 185 | 20240711 | 152900 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20240711 | 152800 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20240711 | 152700 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20240711 | 152600 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20240711 | 152500 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20240711 | 152400 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20240711 | 152300 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20240711 | 152200 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20240711 | 152100 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 194 | 20240711 | 152000 | 1069488627500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 195 | 20240711 | 151900 | 1069488627500 | 242500 | 242000 | 242500 | 241500 | 18826 |
| 196 | 20240711 | 151800 | 1064932774000 | 241500 | 241500 | 242000 | 241000 | 13898 |
| 197 | 20240711 | 151700 | 1061576588000 | 241500 | 242000 | 242000 | 241000 | 33667 |
| 198 | 20240711 | 151600 | 1053443990000 | 241500 | 242500 | 242500 | 241500 | 32770 |
| 199 | 20240711 | 151500 | 1045515767500 | 242500 | 242500 | 242500 | 242000 | 5331 |
| 200 | 20240711 | 151400 | 1044224341500 | 242500 | 242000 | 243000 | 242000 | 5873 |
| 201 | 20240711 | 151300 | 1042800347500 | 242000 | 242500 | 243000 | 242000 | 15715 |
| 202 | 20240711 | 151200 | 1038990920000 | 242500 | 243000 | 243000 | 242000 | 7701 |
| 203 | 20240711 | 151100 | 1037123337000 | 242500 | 243000 | 243000 | 242500 | 5063 |
| 204 | 20240711 | 151000 | 1035895035500 | 243000 | 242500 | 243000 | 242000 | 14996 |
| 205 | 20240711 | 150900 | 1032258552500 | 242500 | 243000 | 243000 | 242500 | 7284 |
| 206 | 20240711 | 150800 | 1030490034500 | 242500 | 242000 | 243000 | 242000 | 18793 |
| 207 | 20240711 | 150700 | 1025932931000 | 242500 | 242500 | 242500 | 242000 | 7013 |
| 208 | 20240711 | 150600 | 1024232562000 | 242000 | 242000 | 242500 | 242000 | 10147 |
| 209 | 20240711 | 150500 | 1021773212000 | 242500 | 242500 | 242500 | 242000 | 8926 |
| 210 | 20240711 | 150400 | 1019609049500 | 242500 | 242500 | 242500 | 242000 | 13484 |
| 211 | 20240711 | 150300 | 1016340044000 | 242000 | 242500 | 242500 | 242000 | 7305 |
| 212 | 20240711 | 150200 | 1014569462000 | 242500 | 242500 | 243000 | 242000 | 16415 |
| 213 | 20240711 | 150100 | 1010589884000 | 242500 | 243000 | 243000 | 242500 | 8306 |
| 214 | 20240711 | 150000 | 1008574796000 | 243000 | 242500 | 243000 | 242500 | 5324 |
| 215 | 20240711 | 145900 | 1007282867000 | 242500 | 243000 | 243000 | 242500 | 5909 |
| 216 | 20240711 | 145800 | 1005849049500 | 242500 | 242500 | 243000 | 242500 | 5154 |
| 217 | 20240711 | 145700 | 1004598737000 | 243000 | 243000 | 243000 | 242500 | 2165 |
| 218 | 20240711 | 145600 | 1004073300000 | 242500 | 242000 | 243000 | 242000 | 16237 |
| 219 | 20240711 | 145500 | 1000135980500 | 242500 | 242500 | 242500 | 242000 | 8064 |
| 220 | 20240711 | 145400 | 998183035500 | 242500 | 242000 | 242500 | 242000 | 5613 |
| 221 | 20240711 | 145300 | 996822710000 | 242500 | 242500 | 242500 | 242000 | 7223 |
| 222 | 20240711 | 145200 | 995071890000 | 242500 | 242500 | 243000 | 242000 | 6697 |
| 223 | 20240711 | 145100 | 993448298000 | 242500 | 243000 | 243000 | 242500 | 14199 |
| 224 | 20240711 | 145000 | 990004472000 | 242500 | 243500 | 243500 | 242500 | 18408 |
| 225 | 20240711 | 144900 | 985531754500 | 243000 | 243500 | 243500 | 243000 | 3039 |
| 226 | 20240711 | 144800 | 984792890000 | 243000 | 243500 | 243500 | 243000 | 1473 |
| 227 | 20240711 | 144700 | 984434411500 | 243500 | 243500 | 243500 | 243000 | 2729 |
| 228 | 20240711 | 144600 | 983770419500 | 243000 | 243000 | 243500 | 243000 | 1990 |
| 229 | 20240711 | 144500 | 983286457500 | 243000 | 243500 | 243500 | 243000 | 2215 |
| 230 | 20240711 | 144400 | 982747903500 | 243000 | 243000 | 243500 | 243000 | 14123 |
| 231 | 20240711 | 144300 | 979315620000 | 243000 | 243500 | 243500 | 243000 | 3755 |
| 232 | 20240711 | 144200 | 978401982000 | 243000 | 242500 | 243500 | 242000 | 27704 |
| 233 | 20240711 | 144100 | 971674275000 | 242500 | 242000 | 242500 | 242000 | 2104 |
| 234 | 20240711 | 144000 | 971164362000 | 242000 | 242500 | 242500 | 242000 | 3711 |
| 235 | 20240711 | 143900 | 970264940500 | 242000 | 242500 | 243000 | 242000 | 18109 |
| 236 | 20240711 | 143800 | 965876217000 | 242000 | 243000 | 243000 | 242000 | 27229 |
| 237 | 20240711 | 143700 | 959272180500 | 242500 | 243500 | 243500 | 242500 | 54201 |
| 238 | 20240711 | 143600 | 946107407500 | 243500 | 244000 | 244000 | 243000 | 36904 |
| 239 | 20240711 | 143500 | 937122532500 | 244000 | 243500 | 244000 | 243500 | 2026 |
| 240 | 20240711 | 143400 | 936628685500 | 244000 | 243500 | 244000 | 243500 | 1723 |
| 241 | 20240711 | 143300 | 936208793500 | 243500 | 244000 | 244000 | 243500 | 5800 |
| 242 | 20240711 | 143200 | 934796021000 | 244000 | 244000 | 244500 | 243500 | 32255 |
| 243 | 20240711 | 143100 | 926926147500 | 244000 | 244500 | 244500 | 244000 | 14755 |
| 244 | 20240711 | 143000 | 923323815500 | 244500 | 244000 | 244500 | 244000 | 3016 |
| 245 | 20240711 | 142900 | 922586870000 | 244000 | 244500 | 244500 | 244000 | 6672 |
| 246 | 20240711 | 142800 | 920956027000 | 244500 | 244000 | 244500 | 244000 | 3102 |
| 247 | 20240711 | 142700 | 920198716500 | 244000 | 244500 | 244500 | 244000 | 2567 |
| 248 | 20240711 | 142600 | 919571714000 | 244000 | 244500 | 245000 | 244000 | 21244 |
| 249 | 20240711 | 142500 | 914378272500 | 245000 | 245500 | 245500 | 244500 | 25697 |
| 250 | 20240711 | 142400 | 908082428000 | 245000 | 245500 | 245500 | 245000 | 4584 |
| 251 | 20240711 | 142300 | 906957949500 | 245500 | 245500 | 245500 | 245000 | 2998 |
| 252 | 20240711 | 142200 | 906222500500 | 245500 | 244500 | 245500 | 244500 | 26424 |
| 253 | 20240711 | 142100 | 899746896000 | 244500 | 245000 | 245000 | 244500 | 3759 |
| 254 | 20240711 | 142000 | 898827191500 | 244500 | 245000 | 245000 | 244500 | 2429 |
| 255 | 20240711 | 141900 | 898232375500 | 244500 | 245000 | 245000 | 244500 | 4976 |
| 256 | 20240711 | 141800 | 897014482500 | 245000 | 245000 | 245000 | 244500 | 5838 |
| 257 | 20240711 | 141700 | 895585757000 | 245000 | 245000 | 245000 | 244500 | 2573 |
| 258 | 20240711 | 141600 | 894955625000 | 244500 | 244500 | 245000 | 244500 | 1940 |
| 259 | 20240711 | 141500 | 894480613000 | 245000 | 245000 | 245000 | 244500 | 2647 |
| 260 | 20240711 | 141400 | 893832491000 | 244500 | 244000 | 245000 | 244000 | 15074 |
| 261 | 20240711 | 141300 | 890146656000 | 244000 | 244500 | 244500 | 244000 | 2973 |
| 262 | 20240711 | 141200 | 889419990000 | 244500 | 244000 | 245000 | 244000 | 30217 |
| 263 | 20240711 | 141100 | 882028647000 | 244500 | 244500 | 244500 | 244000 | 6093 |
| 264 | 20240711 | 141000 | 880539590000 | 244000 | 244500 | 244500 | 244000 | 2471 |
| 265 | 20240711 | 140900 | 879935944500 | 244500 | 244500 | 244500 | 244000 | 9347 |
| 266 | 20240711 | 140800 | 877650878500 | 244500 | 244500 | 244500 | 244000 | 5930 |
| 267 | 20240711 | 140700 | 876201217500 | 244000 | 244500 | 244500 | 244000 | 2165 |
| 268 | 20240711 | 140600 | 875672158000 | 244500 | 244500 | 244500 | 244000 | 3085 |
| 269 | 20240711 | 140500 | 874918472000 | 244500 | 244500 | 244500 | 244000 | 1838 |
| 270 | 20240711 | 140400 | 874469291500 | 244500 | 244500 | 244500 | 244000 | 2514 |
| 271 | 20240711 | 140300 | 873854848500 | 244000 | 244000 | 244500 | 243500 | 43282 |
| 272 | 20240711 | 140200 | 863293815500 | 243500 | 244000 | 244000 | 243500 | 5107 |
| 273 | 20240711 | 140100 | 862049272500 | 244000 | 244000 | 244000 | 243500 | 8452 |
| 274 | 20240711 | 140000 | 859987200500 | 243500 | 243000 | 244000 | 243000 | 71164 |
| 275 | 20240711 | 135900 | 842659174000 | 243000 | 243000 | 243500 | 243000 | 2722 |
| 276 | 20240711 | 135800 | 841997237500 | 243000 | 243000 | 243500 | 243000 | 3295 |
| 277 | 20240711 | 135700 | 841196262000 | 243000 | 243000 | 243500 | 243000 | 1760 |
| 278 | 20240711 | 135600 | 840768102000 | 243000 | 243000 | 243500 | 243000 | 3257 |
| 279 | 20240711 | 135500 | 839976054500 | 243500 | 243500 | 243500 | 243000 | 2152 |
| 280 | 20240711 | 135400 | 839452871500 | 243000 | 243000 | 243500 | 243000 | 4161 |
| 281 | 20240711 | 135300 | 838441514000 | 243000 | 243500 | 243500 | 243000 | 2284 |
| 282 | 20240711 | 135200 | 837886343500 | 243000 | 243000 | 243500 | 243000 | 7267 |
| 283 | 20240711 | 135100 | 836120247500 | 243500 | 243500 | 243500 | 243000 | 3021 |
| 284 | 20240711 | 135000 | 835385934000 | 243000 | 243500 | 243500 | 243000 | 1572 |
| 285 | 20240711 | 134900 | 835003681000 | 243000 | 243500 | 243500 | 243000 | 2416 |
| 286 | 20240711 | 134800 | 834416493000 | 243500 | 243000 | 243500 | 243000 | 1791 |
| 287 | 20240711 | 134700 | 833980925000 | 243000 | 243000 | 243500 | 243000 | 2991 |
| 288 | 20240711 | 134600 | 833254002000 | 243000 | 243000 | 243500 | 243000 | 2402 |
| 289 | 20240711 | 134500 | 832670260500 | 243000 | 243500 | 243500 | 243000 | 39961 |
| 290 | 20240711 | 134400 | 822958286000 | 243500 | 243000 | 243500 | 243000 | 24897 |
| 291 | 20240711 | 134300 | 816907368500 | 243000 | 243500 | 243500 | 243000 | 2923 |
| 292 | 20240711 | 134200 | 816196703000 | 243000 | 243000 | 243500 | 243000 | 3280 |
| 293 | 20240711 | 134100 | 815398744500 | 243000 | 243500 | 243500 | 243000 | 2127 |
| 294 | 20240711 | 134000 | 814881547000 | 243000 | 243000 | 243500 | 243000 | 7711 |
| 295 | 20240711 | 133900 | 813007083000 | 243500 | 244000 | 244000 | 243000 | 41124 |
| 296 | 20240711 | 133800 | 802992976000 | 244000 | 244000 | 244000 | 243500 | 1469 |
| 297 | 20240711 | 133700 | 802635085500 | 244000 | 243500 | 244000 | 243500 | 5217 |
| 298 | 20240711 | 133600 | 801364011500 | 243500 | 244500 | 244500 | 243500 | 41640 |
| 299 | 20240711 | 133500 | 791204130000 | 244500 | 244000 | 244500 | 244000 | 5751 |
| 300 | 20240711 | 133400 | 789799859500 | 244500 | 244500 | 244500 | 244000 | 6210 |
| 301 | 20240711 | 133300 | 788283696000 | 244500 | 244500 | 244500 | 244000 | 3460 |
| 302 | 20240711 | 133200 | 787438648000 | 244000 | 244500 | 244500 | 244000 | 4668 |
| 303 | 20240711 | 133100 | 786298757000 | 244000 | 244500 | 244500 | 244000 | 5476 |
| 304 | 20240711 | 133000 | 784961984000 | 244000 | 244000 | 244500 | 244000 | 2350 |
| 305 | 20240711 | 132900 | 784388001500 | 244000 | 244500 | 244500 | 244000 | 1835 |
| 306 | 20240711 | 132800 | 783939701000 | 244500 | 244500 | 244500 | 244000 | 1746 |
| 307 | 20240711 | 132700 | 783513130000 | 244000 | 244500 | 244500 | 244000 | 1236 |
| 308 | 20240711 | 132600 | 783211231000 | 244000 | 244000 | 244500 | 244000 | 1480 |
| 309 | 20240711 | 132500 | 782849653000 | 244500 | 244000 | 244500 | 244000 | 1610 |
| 310 | 20240711 | 132400 | 782456310500 | 244500 | 244500 | 244500 | 244000 | 3518 |
| 311 | 20240711 | 132300 | 781596683500 | 244000 | 244000 | 244500 | 244000 | 2136 |
| 312 | 20240711 | 132200 | 781075209500 | 244500 | 244500 | 244500 | 244000 | 1412 |
| 313 | 20240711 | 132100 | 780730427000 | 244000 | 244000 | 244500 | 244000 | 1854 |
| 314 | 20240711 | 132000 | 780277683000 | 244000 | 244000 | 244500 | 244000 | 1650 |
| 315 | 20240711 | 131900 | 779874713500 | 244000 | 244000 | 244500 | 244000 | 2053 |
| 316 | 20240711 | 131800 | 779373298500 | 244500 | 244000 | 244500 | 244000 | 1093 |
| 317 | 20240711 | 131700 | 779106437000 | 244000 | 244000 | 244500 | 244000 | 2188 |
| 318 | 20240711 | 131600 | 778572119500 | 244500 | 245000 | 245000 | 244000 | 19638 |
| 319 | 20240711 | 131500 | 773770551500 | 245000 | 244500 | 245000 | 244500 | 8527 |
| 320 | 20240711 | 131400 | 771685437000 | 244500 | 244500 | 245000 | 244500 | 968 |
| 321 | 20240711 | 131300 | 771448645000 | 244500 | 244500 | 245000 | 244500 | 38772 |
| 322 | 20240711 | 131200 | 761966127500 | 245000 | 244500 | 245000 | 244500 | 3168 |
| 323 | 20240711 | 131100 | 761190847500 | 244500 | 245000 | 245000 | 244500 | 5304 |
| 324 | 20240711 | 131000 | 759893330500 | 245000 | 244500 | 245000 | 244500 | 2688 |
| 325 | 20240711 | 130900 | 759235048500 | 245000 | 245000 | 245000 | 244500 | 2725 |
| 326 | 20240711 | 130800 | 758567867500 | 245000 | 245000 | 245000 | 244500 | 2317 |
| 327 | 20240711 | 130700 | 758000392500 | 245000 | 245000 | 245000 | 244500 | 2313 |
| 328 | 20240711 | 130600 | 757434132500 | 245000 | 245000 | 245000 | 244500 | 2791 |
| 329 | 20240711 | 130500 | 756750688000 | 244500 | 245000 | 245000 | 244500 | 2851 |
| 330 | 20240711 | 130400 | 756052391000 | 245000 | 245000 | 245000 | 244500 | 5860 |
| 331 | 20240711 | 130300 | 754617178000 | 245000 | 244500 | 245000 | 244500 | 2843 |
| 332 | 20240711 | 130200 | 753920927500 | 245000 | 245000 | 245000 | 244500 | 3811 |
| 333 | 20240711 | 130100 | 752987677000 | 245000 | 244500 | 245000 | 244500 | 3657 |
| 334 | 20240711 | 130000 | 752091942000 | 245000 | 244500 | 245000 | 244500 | 6946 |
| 335 | 20240711 | 125900 | 750391434000 | 244500 | 244500 | 245000 | 244500 | 5203 |
| 336 | 20240711 | 125800 | 749118218000 | 244500 | 245000 | 245000 | 244500 | 2705 |
| 337 | 20240711 | 125700 | 748455653000 | 245000 | 245000 | 245000 | 244500 | 2958 |
| 338 | 20240711 | 125600 | 747731153000 | 244500 | 245000 | 245000 | 244500 | 2360 |
| 339 | 20240711 | 125500 | 747153196000 | 245000 | 244500 | 245000 | 244500 | 9119 |
| 340 | 20240711 | 125400 | 744919280500 | 245000 | 245000 | 245000 | 244500 | 2428 |
| 341 | 20240711 | 125300 | 744324553500 | 245000 | 245000 | 245000 | 244500 | 3232 |
| 342 | 20240711 | 125200 | 743533284000 | 245000 | 244500 | 245000 | 244500 | 3837 |
| 343 | 20240711 | 125100 | 742594718000 | 245000 | 245000 | 245000 | 244500 | 1200 |
| 344 | 20240711 | 125000 | 742300946000 | 245000 | 245000 | 245000 | 244500 | 1014 |
| 345 | 20240711 | 124900 | 742052644000 | 245000 | 245000 | 245000 | 244500 | 1260 |
| 346 | 20240711 | 124800 | 741744310500 | 244500 | 244500 | 245000 | 244500 | 2098 |
| 347 | 20240711 | 124700 | 741231116500 | 244500 | 245000 | 245000 | 244500 | 26515 |
| 348 | 20240711 | 124600 | 734747378500 | 245000 | 245000 | 245000 | 244500 | 2780 |
| 349 | 20240711 | 124500 | 734066628500 | 245000 | 245000 | 245000 | 244500 | 4324 |
| 350 | 20240711 | 124400 | 733007678000 | 245000 | 245000 | 245000 | 244500 | 2067 |
| 351 | 20240711 | 124300 | 732501491500 | 245000 | 244500 | 245000 | 244500 | 2558 |
| 352 | 20240711 | 124200 | 731875634500 | 244500 | 244500 | 245000 | 244000 | 36782 |
| 353 | 20240711 | 124100 | 722881612000 | 244000 | 244500 | 244500 | 244000 | 1346 |
| 354 | 20240711 | 124000 | 722552678000 | 244500 | 244000 | 244500 | 244000 | 2756 |
| 355 | 20240711 | 123900 | 721879466000 | 244000 | 244500 | 244500 | 244000 | 2507 |
| 356 | 20240711 | 123800 | 721267486000 | 244000 | 244500 | 244500 | 244000 | 2982 |
| 357 | 20240711 | 123700 | 720538651500 | 244000 | 244000 | 244500 | 244000 | 1800 |
| 358 | 20240711 | 123600 | 720099063000 | 244000 | 244000 | 244500 | 244000 | 1033 |
| 359 | 20240711 | 123500 | 719846695000 | 244000 | 244000 | 244500 | 244000 | 1042 |
| 360 | 20240711 | 123400 | 719592261000 | 244000 | 244000 | 244500 | 244000 | 1242 |
| 361 | 20240711 | 123300 | 719289128000 | 244000 | 244000 | 244500 | 244000 | 1064 |
| 362 | 20240711 | 123200 | 719029384500 | 244000 | 243500 | 244500 | 243500 | 11875 |
| 363 | 20240711 | 123100 | 716130982500 | 244000 | 244000 | 244500 | 244000 | 23409 |
| 364 | 20240711 | 123000 | 710419020500 | 244500 | 244500 | 244500 | 244000 | 793 |
| 365 | 20240711 | 122900 | 710225416500 | 244500 | 244000 | 244500 | 244000 | 1768 |
| 366 | 20240711 | 122800 | 709793818000 | 244500 | 244500 | 244500 | 244000 | 1050 |
| 367 | 20240711 | 122700 | 709537406000 | 244500 | 244500 | 244500 | 244000 | 2452 |
| 368 | 20240711 | 122600 | 708938685500 | 244500 | 243500 | 244500 | 243500 | 6609 |
| 369 | 20240711 | 122500 | 707326386500 | 244000 | 243500 | 244500 | 243500 | 14732 |
| 370 | 20240711 | 122400 | 703731978500 | 243500 | 244000 | 244000 | 243500 | 2961 |
| 371 | 20240711 | 122300 | 703010267500 | 244000 | 244000 | 244000 | 243500 | 8669 |
| 372 | 20240711 | 122200 | 700895493000 | 243500 | 244000 | 244000 | 243500 | 1638 |
| 373 | 20240711 | 122100 | 700496252500 | 244000 | 243500 | 244000 | 243500 | 3786 |
| 374 | 20240711 | 122000 | 699573051000 | 244000 | 244000 | 244500 | 243500 | 45003 |
| 375 | 20240711 | 121900 | 688592113500 | 244000 | 244000 | 244500 | 244000 | 6098 |
| 376 | 20240711 | 121800 | 687103153000 | 244000 | 244500 | 245000 | 244000 | 65978 |
| 377 | 20240711 | 121700 | 670970859000 | 244500 | 244500 | 245000 | 244500 | 1901 |
| 378 | 20240711 | 121600 | 670505999500 | 244500 | 244500 | 245000 | 244500 | 1398 |
| 379 | 20240711 | 121500 | 670163809500 | 244500 | 244500 | 245000 | 244000 | 12349 |
| 380 | 20240711 | 121400 | 667143856500 | 244500 | 244500 | 245000 | 244000 | 47874 |
| 381 | 20240711 | 121300 | 655438568000 | 244500 | 245000 | 245000 | 244500 | 6471 |
| 382 | 20240711 | 121200 | 653855227000 | 245000 | 244500 | 245000 | 244500 | 2542 |
| 383 | 20240711 | 121100 | 653233196000 | 244500 | 244500 | 245000 | 244500 | 1143 |
| 384 | 20240711 | 121000 | 652953494500 | 244500 | 245000 | 245000 | 244500 | 1880 |
| 385 | 20240711 | 120900 | 652493623500 | 244500 | 245000 | 245000 | 244500 | 1692 |
| 386 | 20240711 | 120800 | 652079580500 | 245000 | 245000 | 245000 | 244500 | 2424 |
| 387 | 20240711 | 120700 | 651486449500 | 244500 | 244500 | 245000 | 244500 | 1842 |
| 388 | 20240711 | 120600 | 651035704500 | 244500 | 245000 | 245500 | 244500 | 28588 |
| 389 | 20240711 | 120500 | 644031946000 | 245000 | 245500 | 246000 | 245000 | 90395 |
| 390 | 20240711 | 120400 | 621845230500 | 246000 | 245500 | 246000 | 245500 | 3335 |
| 391 | 20240711 | 120300 | 621025540500 | 246000 | 245500 | 246000 | 245500 | 1611 |
| 392 | 20240711 | 120200 | 620629426500 | 245500 | 245500 | 246000 | 245500 | 1355 |
| 393 | 20240711 | 120100 | 620296302500 | 246000 | 246000 | 246000 | 245500 | 2191 |
| 394 | 20240711 | 120000 | 619757459500 | 246000 | 245500 | 246000 | 245500 | 5277 |
| 395 | 20240711 | 115900 | 618460408000 | 245500 | 245500 | 246000 | 245500 | 5905 |
| 396 | 20240711 | 115800 | 617008960500 | 246000 | 245500 | 246000 | 245500 | 2688 |
| 397 | 20240711 | 115700 | 616347940500 | 246000 | 246000 | 246000 | 245500 | 2492 |
| 398 | 20240711 | 115600 | 615735276500 | 245500 | 245500 | 246000 | 245500 | 2245 |
| 399 | 20240711 | 115500 | 615183379000 | 245500 | 245500 | 246000 | 245500 | 1846 |
| 400 | 20240711 | 115400 | 614729683500 | 245500 | 245500 | 246000 | 245500 | 1625 |
| 401 | 20240711 | 115300 | 614330256500 | 245500 | 246000 | 246000 | 245500 | 1692 |
| 402 | 20240711 | 115200 | 613914361000 | 246000 | 246000 | 246000 | 245500 | 2769 |
| 403 | 20240711 | 115100 | 613234195500 | 245500 | 246000 | 246000 | 245500 | 2160 |
| 404 | 20240711 | 115000 | 612703388000 | 246000 | 245500 | 246000 | 245500 | 1433 |
| 405 | 20240711 | 114900 | 612351116500 | 245500 | 246000 | 246000 | 245500 | 2173 |
| 406 | 20240711 | 114800 | 611817026000 | 245500 | 245500 | 246000 | 245500 | 1807 |
| 407 | 20240711 | 114700 | 611372906000 | 246000 | 246000 | 246000 | 245500 | 7400 |
| 408 | 20240711 | 114600 | 609553016000 | 245500 | 245500 | 246000 | 245500 | 1280 |
| 409 | 20240711 | 114500 | 609238432500 | 246000 | 246000 | 246000 | 245500 | 981 |
| 410 | 20240711 | 114400 | 608997366000 | 245500 | 246000 | 246000 | 245500 | 1006 |
| 411 | 20240711 | 114300 | 608750233500 | 245500 | 245500 | 246000 | 245500 | 1072 |
| 412 | 20240711 | 114200 | 608486931000 | 246000 | 246000 | 246000 | 245500 | 3318 |
| 413 | 20240711 | 114100 | 607672145000 | 246000 | 245500 | 246000 | 245500 | 1224 |
| 414 | 20240711 | 114000 | 607371525500 | 245500 | 245500 | 246000 | 245500 | 1038 |
| 415 | 20240711 | 113900 | 607116547000 | 246000 | 245500 | 246000 | 245500 | 1105 |
| 416 | 20240711 | 113800 | 606845059500 | 245500 | 245500 | 246000 | 245500 | 1654 |
| 417 | 20240711 | 113700 | 606438468500 | 246000 | 245500 | 246000 | 245500 | 7584 |
| 418 | 20240711 | 113600 | 604573381500 | 245500 | 246000 | 246000 | 245500 | 2298 |
| 419 | 20240711 | 113500 | 604009014000 | 245500 | 246000 | 246500 | 245500 | 38320 |
| 420 | 20240711 | 113400 | 594584441000 | 246500 | 246000 | 246500 | 246000 | 1897 |
| 421 | 20240711 | 113300 | 594117548500 | 246500 | 247000 | 247000 | 246000 | 39545 |
| 422 | 20240711 | 113200 | 584370005000 | 246500 | 246500 | 247000 | 246500 | 1799 |
| 423 | 20240711 | 113100 | 583926021500 | 247000 | 246500 | 247000 | 246500 | 2167 |
| 424 | 20240711 | 113000 | 583391351000 | 247000 | 246500 | 247000 | 246500 | 2457 |
| 425 | 20240711 | 112900 | 582785123500 | 246500 | 246500 | 247000 | 246500 | 2643 |
| 426 | 20240711 | 112800 | 582132810500 | 246500 | 246500 | 247000 | 246500 | 1294 |
| 427 | 20240711 | 112700 | 581813383500 | 247000 | 246500 | 247000 | 246500 | 1801 |
| 428 | 20240711 | 112600 | 581369054500 | 246500 | 247000 | 247000 | 246500 | 1170 |
| 429 | 20240711 | 112500 | 581080391500 | 247000 | 247000 | 247000 | 246500 | 2173 |
| 430 | 20240711 | 112400 | 580544142000 | 247000 | 247000 | 247000 | 246500 | 6243 |
| 431 | 20240711 | 112300 | 579002584500 | 247000 | 247000 | 247000 | 246500 | 2010 |
| 432 | 20240711 | 112200 | 578506673500 | 246500 | 246500 | 247000 | 246500 | 2829 |
| 433 | 20240711 | 112100 | 577808913500 | 247000 | 246500 | 247000 | 246500 | 2856 |
| 434 | 20240711 | 112000 | 577103829500 | 246500 | 246500 | 247000 | 246500 | 1932 |
| 435 | 20240711 | 111900 | 576626903000 | 246500 | 246500 | 247000 | 246500 | 1808 |
| 436 | 20240711 | 111800 | 576180569000 | 246500 | 246500 | 247000 | 246500 | 3969 |
| 437 | 20240711 | 111700 | 575201537500 | 246500 | 246500 | 247000 | 246500 | 3260 |
| 438 | 20240711 | 111600 | 574397353000 | 247000 | 246500 | 247000 | 246500 | 2554 |
| 439 | 20240711 | 111500 | 573767109000 | 246500 | 247000 | 247000 | 246500 | 2653 |
| 440 | 20240711 | 111400 | 573112360000 | 246500 | 247000 | 247000 | 246500 | 2858 |
| 441 | 20240711 | 111300 | 572406992500 | 247000 | 247000 | 247000 | 246500 | 3610 |
| 442 | 20240711 | 111200 | 571515928500 | 246500 | 247000 | 247000 | 246500 | 2514 |
| 443 | 20240711 | 111100 | 570895367500 | 247000 | 246500 | 247000 | 246500 | 2186 |
| 444 | 20240711 | 111000 | 570355819000 | 246500 | 246500 | 247000 | 246500 | 2059 |
| 445 | 20240711 | 110900 | 569847644500 | 247000 | 246500 | 247000 | 246500 | 2955 |
| 446 | 20240711 | 110800 | 569118599500 | 247000 | 247000 | 247000 | 246500 | 1829 |
| 447 | 20240711 | 110700 | 568667237000 | 246500 | 246500 | 247000 | 246500 | 3174 |
| 448 | 20240711 | 110600 | 567884176500 | 246500 | 247000 | 247000 | 246500 | 2174 |
| 449 | 20240711 | 110500 | 567347479000 | 247000 | 246500 | 247000 | 246500 | 2079 |
| 450 | 20240711 | 110400 | 566834367500 | 247000 | 247000 | 247000 | 246500 | 2014 |
| 451 | 20240711 | 110300 | 566337261000 | 246500 | 247000 | 247000 | 246500 | 7551 |
| 452 | 20240711 | 110200 | 564472553000 | 247000 | 247000 | 247000 | 246500 | 4095 |
| 453 | 20240711 | 110100 | 563461193000 | 246500 | 246500 | 247000 | 246500 | 2120 |
| 454 | 20240711 | 110000 | 562937842000 | 247000 | 247000 | 247000 | 246500 | 1784 |
| 455 | 20240711 | 105900 | 562497564500 | 246500 | 247000 | 247500 | 246500 | 19135 |
| 456 | 20240711 | 105800 | 557770103500 | 247000 | 247000 | 247500 | 247000 | 23056 |
| 457 | 20240711 | 105700 | 552074626500 | 247000 | 247000 | 247500 | 246500 | 5178 |
| 458 | 20240711 | 105600 | 550795746000 | 247000 | 247000 | 247000 | 246500 | 2031 |
| 459 | 20240711 | 105500 | 550294305000 | 247000 | 246500 | 247000 | 246500 | 8664 |
| 460 | 20240711 | 105400 | 548154373500 | 247000 | 247000 | 247500 | 246500 | 4562 |
| 461 | 20240711 | 105300 | 547027627000 | 247000 | 246500 | 247500 | 246500 | 15130 |
| 462 | 20240711 | 105200 | 543290628000 | 246500 | 247000 | 247000 | 246500 | 2112 |
| 463 | 20240711 | 105100 | 542769374000 | 247000 | 246500 | 247000 | 246500 | 1967 |
| 464 | 20240711 | 105000 | 542284070000 | 246500 | 247000 | 247500 | 246500 | 19825 |
| 465 | 20240711 | 104900 | 537387843500 | 247000 | 247000 | 247500 | 247000 | 1262 |
| 466 | 20240711 | 104800 | 537076010500 | 247000 | 247000 | 247500 | 247000 | 3698 |
| 467 | 20240711 | 104700 | 536162345500 | 247500 | 247000 | 247500 | 247000 | 4058 |
| 468 | 20240711 | 104600 | 535159930000 | 247000 | 247500 | 247500 | 247000 | 1461 |
| 469 | 20240711 | 104500 | 534798832000 | 247500 | 247000 | 247500 | 247000 | 2966 |
| 470 | 20240711 | 104400 | 534065192500 | 247500 | 247000 | 247500 | 247000 | 1748 |
| 471 | 20240711 | 104300 | 533633246000 | 247000 | 247000 | 247500 | 246500 | 41903 |
| 472 | 20240711 | 104200 | 523283155000 | 247500 | 247000 | 247500 | 247000 | 1132 |
| 473 | 20240711 | 104100 | 523003413500 | 247500 | 247500 | 247500 | 247000 | 833 |
| 474 | 20240711 | 104000 | 522797569000 | 247000 | 247000 | 247500 | 247000 | 2531 |
| 475 | 20240711 | 103900 | 522171627000 | 247000 | 247500 | 248000 | 247000 | 28416 |
| 476 | 20240711 | 103800 | 515140127500 | 247500 | 247500 | 248000 | 247500 | 2999 |
| 477 | 20240711 | 103700 | 514397595000 | 247500 | 247500 | 248000 | 247500 | 3753 |
| 478 | 20240711 | 103600 | 513468259500 | 247500 | 247500 | 248000 | 247500 | 3450 |
| 479 | 20240711 | 103500 | 512613973000 | 247500 | 247500 | 248000 | 247500 | 1862 |
| 480 | 20240711 | 103400 | 512152756000 | 247500 | 247500 | 248000 | 247500 | 1962 |
| 481 | 20240711 | 103300 | 511666792500 | 247500 | 247500 | 248000 | 247000 | 12100 |
| 482 | 20240711 | 103200 | 508671766500 | 247000 | 247500 | 247500 | 247000 | 2385 |
| 483 | 20240711 | 103100 | 508081739000 | 247500 | 247500 | 247500 | 247000 | 4121 |
| 484 | 20240711 | 103000 | 507062010000 | 247500 | 247500 | 247500 | 247000 | 8001 |
| 485 | 20240711 | 102900 | 505081973500 | 247500 | 247500 | 248000 | 247000 | 19137 |
| 486 | 20240711 | 102800 | 500345465500 | 247500 | 247500 | 248000 | 247500 | 2216 |
| 487 | 20240711 | 102700 | 499796562500 | 247500 | 247500 | 248000 | 247500 | 1931 |
| 488 | 20240711 | 102600 | 499317864000 | 248000 | 247000 | 248000 | 247000 | 16994 |
| 489 | 20240711 | 102500 | 495111463000 | 247000 | 247500 | 247500 | 247000 | 2269 |
| 490 | 20240711 | 102400 | 494550377000 | 247500 | 247000 | 247500 | 247000 | 1846 |
| 491 | 20240711 | 102300 | 494094098000 | 247000 | 247000 | 247500 | 247000 | 4339 |
| 492 | 20240711 | 102200 | 493021670500 | 247500 | 247500 | 248000 | 247000 | 13405 |
| 493 | 20240711 | 102100 | 489704014500 | 247500 | 247500 | 248000 | 247500 | 36092 |
| 494 | 20240711 | 102000 | 480754655500 | 248000 | 248000 | 248500 | 247500 | 19012 |
| 495 | 20240711 | 101900 | 476039632500 | 248500 | 248500 | 248500 | 248000 | 6787 |
| 496 | 20240711 | 101800 | 474354122000 | 248000 | 248000 | 248500 | 248000 | 4817 |
| 497 | 20240711 | 101700 | 473158463000 | 248000 | 248000 | 248500 | 247500 | 39267 |
| 498 | 20240711 | 101600 | 463420210000 | 248000 | 248000 | 248500 | 248000 | 37424 |
| 499 | 20240711 | 101500 | 454136677500 | 248500 | 247500 | 248500 | 247500 | 63007 |
| 500 | 20240711 | 101400 | 438506699000 | 247500 | 247000 | 248000 | 247000 | 58373 |
| 501 | 20240711 | 101300 | 424061398500 | 247000 | 247500 | 247500 | 247000 | 5089 |
| 502 | 20240711 | 101200 | 422803435000 | 247500 | 247500 | 247500 | 247000 | 2701 |
| 503 | 20240711 | 101100 | 422135463000 | 247500 | 247500 | 247500 | 247000 | 3518 |
| 504 | 20240711 | 101000 | 421265954000 | 247500 | 247000 | 247500 | 247000 | 2486 |
| 505 | 20240711 | 100900 | 420651121500 | 247500 | 247500 | 247500 | 247000 | 2585 |
| 506 | 20240711 | 100800 | 420012325500 | 247500 | 247000 | 247500 | 247000 | 2906 |
| 507 | 20240711 | 100700 | 419293961000 | 247000 | 247500 | 247500 | 247000 | 2906 |
| 508 | 20240711 | 100600 | 418575383500 | 247000 | 247500 | 247500 | 247000 | 3756 |
| 509 | 20240711 | 100500 | 417646943500 | 247000 | 247000 | 247500 | 246500 | 36264 |
| 510 | 20240711 | 100400 | 408689129500 | 247000 | 247500 | 247500 | 247000 | 7474 |
| 511 | 20240711 | 100300 | 406839764500 | 247000 | 246500 | 247500 | 246500 | 51819 |
| 512 | 20240711 | 100200 | 394037051500 | 247000 | 246500 | 247000 | 246500 | 5303 |
| 513 | 20240711 | 100100 | 392728398000 | 246500 | 247000 | 247000 | 246500 | 3674 |
| 514 | 20240711 | 100000 | 391821634000 | 247000 | 246500 | 247000 | 246000 | 6931 |
| 515 | 20240711 | 095900 | 390112567000 | 246500 | 247000 | 247000 | 246000 | 22136 |
| 516 | 20240711 | 095800 | 384654449000 | 246500 | 246000 | 247000 | 245500 | 39440 |
| 517 | 20240711 | 095700 | 374934942500 | 246000 | 246000 | 246000 | 245500 | 6167 |
| 518 | 20240711 | 095600 | 373418227500 | 246000 | 246000 | 246000 | 245500 | 10340 |
| 519 | 20240711 | 095500 | 370874956000 | 245500 | 245000 | 246000 | 245000 | 22690 |
| 520 | 20240711 | 095400 | 365301005500 | 245500 | 245500 | 245500 | 245000 | 2297 |
| 521 | 20240711 | 095300 | 364737936500 | 245500 | 245000 | 245500 | 244500 | 8176 |
| 522 | 20240711 | 095200 | 362734217000 | 245000 | 245500 | 245500 | 244500 | 22066 |
| 523 | 20240711 | 095100 | 357327760500 | 245000 | 245000 | 245500 | 245000 | 4252 |
| 524 | 20240711 | 095000 | 356285150000 | 245000 | 245000 | 245500 | 245000 | 15183 |
| 525 | 20240711 | 094900 | 352559030500 | 245500 | 245000 | 245500 | 245000 | 5182 |
| 526 | 20240711 | 094800 | 351287721500 | 245500 | 245500 | 245500 | 245000 | 2971 |
| 527 | 20240711 | 094700 | 350558995000 | 245500 | 245500 | 245500 | 245000 | 2552 |
| 528 | 20240711 | 094600 | 349933344000 | 245500 | 245000 | 245500 | 244500 | 19635 |
| 529 | 20240711 | 094500 | 345122969000 | 244500 | 244000 | 245000 | 244000 | 20127 |
| 530 | 20240711 | 094400 | 340203439000 | 244000 | 244000 | 244500 | 244000 | 2431 |
| 531 | 20240711 | 094300 | 339609773500 | 244500 | 244500 | 245000 | 244000 | 20124 |
| 532 | 20240711 | 094200 | 334689872000 | 244500 | 245000 | 245000 | 244500 | 9895 |
| 533 | 20240711 | 094100 | 332268136500 | 244500 | 244500 | 245000 | 244500 | 4097 |
| 534 | 20240711 | 094000 | 331265572500 | 245000 | 244500 | 245000 | 244500 | 3505 |
| 535 | 20240711 | 093900 | 330407835000 | 245000 | 244500 | 245000 | 244500 | 4058 |
| 536 | 20240711 | 093800 | 329415160000 | 244500 | 245000 | 245000 | 244000 | 31402 |
| 537 | 20240711 | 093700 | 321738625000 | 244500 | 244500 | 245000 | 244500 | 3770 |
| 538 | 20240711 | 093600 | 320816410500 | 245000 | 244500 | 245000 | 244500 | 5814 |
| 539 | 20240711 | 093500 | 319393775000 | 244500 | 245000 | 245000 | 244500 | 3159 |
| 540 | 20240711 | 093400 | 318620798500 | 245000 | 244000 | 245000 | 243500 | 46480 |
| 541 | 20240711 | 093300 | 307272028000 | 244000 | 244500 | 245000 | 244000 | 21785 |
| 542 | 20240711 | 093200 | 301947483500 | 244500 | 245000 | 245000 | 244500 | 5695 |
| 543 | 20240711 | 093100 | 300554880500 | 245000 | 245500 | 245500 | 244500 | 16532 |
| 544 | 20240711 | 093000 | 296506228500 | 245000 | 245000 | 245500 | 245000 | 5293 |
| 545 | 20240711 | 092900 | 295209240500 | 245000 | 245000 | 245500 | 245000 | 23856 |
| 546 | 20240711 | 092800 | 289362966500 | 245000 | 245000 | 245500 | 245000 | 42099 |
| 547 | 20240711 | 092700 | 279047718500 | 245000 | 245000 | 245500 | 245000 | 4705 |
| 548 | 20240711 | 092600 | 277894258000 | 245500 | 245500 | 246000 | 245000 | 22976 |
| 549 | 20240711 | 092500 | 272253375500 | 245500 | 246000 | 246000 | 245500 | 6327 |
| 550 | 20240711 | 092400 | 270699472500 | 246000 | 245500 | 246000 | 245000 | 27860 |
| 551 | 20240711 | 092300 | 263859833000 | 245500 | 246000 | 246500 | 245500 | 30886 |
| 552 | 20240711 | 092200 | 256263757500 | 246000 | 246500 | 247000 | 246000 | 16735 |
| 553 | 20240711 | 092100 | 252139129000 | 246500 | 246500 | 247000 | 246000 | 21956 |
| 554 | 20240711 | 092000 | 246724571000 | 246500 | 246000 | 246500 | 246000 | 13515 |
| 555 | 20240711 | 091900 | 243394497500 | 246000 | 246000 | 246500 | 246000 | 25034 |
| 556 | 20240711 | 091800 | 237235639000 | 246000 | 246500 | 246500 | 246000 | 15084 |
| 557 | 20240711 | 091700 | 233522048000 | 246500 | 247000 | 247000 | 246000 | 25697 |
| 558 | 20240711 | 091600 | 227186447500 | 247000 | 247500 | 247500 | 246500 | 41424 |
| 559 | 20240711 | 091500 | 216947289500 | 247000 | 247000 | 247500 | 246500 | 42561 |
| 560 | 20240711 | 091400 | 206427753000 | 246500 | 247000 | 247000 | 246500 | 9836 |
| 561 | 20240711 | 091300 | 204001929500 | 247000 | 246000 | 247000 | 245500 | 38230 |
| 562 | 20240711 | 091200 | 194584682000 | 246000 | 246000 | 246500 | 246000 | 13214 |
| 563 | 20240711 | 091100 | 191330619000 | 246500 | 247000 | 247500 | 246000 | 36396 |
| 564 | 20240711 | 091000 | 182356511500 | 247000 | 247000 | 247500 | 246500 | 56378 |
| 565 | 20240711 | 090900 | 168431878500 | 247000 | 247000 | 247000 | 246500 | 21948 |
| 566 | 20240711 | 090800 | 163011987500 | 247000 | 245000 | 247000 | 244500 | 87853 |
| 567 | 20240711 | 090700 | 141398349500 | 245000 | 245000 | 245500 | 244500 | 31951 |
| 568 | 20240711 | 090600 | 133571731000 | 245000 | 245000 | 245500 | 244500 | 26490 |
| 569 | 20240711 | 090500 | 127082666000 | 245000 | 245000 | 245500 | 244500 | 31667 |
| 570 | 20240711 | 090400 | 119319563500 | 245000 | 244500 | 245500 | 244500 | 43955 |
| 571 | 20240711 | 090300 | 108554699500 | 245000 | 244500 | 245000 | 243500 | 47719 |
| 572 | 20240711 | 090200 | 96900279000 | 244000 | 245000 | 245500 | 243500 | 100382 |
| 573 | 20240711 | 090100 | 72336285500 | 245000 | 243000 | 245000 | 242500 | 75798 |
| 574 | 20240711 | 090000 | 53865617000 | 243500 | 242500 | 244000 | 242500 | 221816 |