34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 183200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 3 | 20240703 | 183100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20240703 | 183000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20240703 | 182900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20240703 | 182800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20240703 | 182700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20240703 | 182600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20240703 | 182500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20240703 | 182400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20240703 | 182300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20240703 | 182200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20240703 | 182100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20240703 | 182000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20240703 | 181900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20240703 | 181800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20240703 | 181700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20240703 | 181600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20240703 | 181500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20240703 | 181400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20240703 | 181300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20240703 | 181200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20240703 | 181100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20240703 | 181000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20240703 | 180900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20240703 | 180800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20240703 | 180700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20240703 | 180600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20240703 | 180500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20240703 | 180400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20240703 | 180300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20240703 | 180200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 33 | 20240703 | 180100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20240703 | 180000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20240703 | 175900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20240703 | 175800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20240703 | 175700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20240703 | 175600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20240703 | 175500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20240703 | 175400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20240703 | 175300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20240703 | 175200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20240703 | 175100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20240703 | 175000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20240703 | 174900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20240703 | 174800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20240703 | 174700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20240703 | 174600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20240703 | 174500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20240703 | 174400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20240703 | 174300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20240703 | 174200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20240703 | 174100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20240703 | 174000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20240703 | 173900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20240703 | 173800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20240703 | 173700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20240703 | 173600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20240703 | 173500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20240703 | 173400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20240703 | 173300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20240703 | 173200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 63 | 20240703 | 173100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20240703 | 173000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20240703 | 172900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20240703 | 172800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20240703 | 172700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20240703 | 172600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20240703 | 172500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20240703 | 172400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20240703 | 172300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20240703 | 172200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20240703 | 172100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20240703 | 172000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20240703 | 171900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20240703 | 171800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20240703 | 171700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20240703 | 171600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20240703 | 171500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20240703 | 171400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20240703 | 171300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20240703 | 171200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20240703 | 171100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20240703 | 171000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20240703 | 170900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20240703 | 170800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20240703 | 170700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20240703 | 170600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20240703 | 170500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20240703 | 170400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20240703 | 170300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20240703 | 170200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 93 | 20240703 | 170100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20240703 | 170000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20240703 | 165900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20240703 | 165800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20240703 | 165700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20240703 | 165600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20240703 | 165500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20240703 | 165400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20240703 | 165300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20240703 | 165200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20240703 | 165100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20240703 | 165000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20240703 | 164900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20240703 | 164800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20240703 | 164700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20240703 | 164600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20240703 | 164500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20240703 | 164400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20240703 | 164300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20240703 | 164200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20240703 | 164100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20240703 | 164000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20240703 | 163900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20240703 | 163800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20240703 | 163700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20240703 | 163600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20240703 | 163500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20240703 | 163400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20240703 | 163300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20240703 | 163200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 123 | 20240703 | 163100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20240703 | 163000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20240703 | 162900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20240703 | 162800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20240703 | 162700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20240703 | 162600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20240703 | 162500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20240703 | 162400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20240703 | 162300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20240703 | 162200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20240703 | 162100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20240703 | 162000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20240703 | 161900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20240703 | 161800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20240703 | 161700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20240703 | 161600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20240703 | 161500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20240703 | 161400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20240703 | 161300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20240703 | 161200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20240703 | 161100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20240703 | 161000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20240703 | 160900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20240703 | 160800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20240703 | 160700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20240703 | 160600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20240703 | 160500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20240703 | 160400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20240703 | 160300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20240703 | 160200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 153 | 20240703 | 160100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20240703 | 160000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20240703 | 155900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20240703 | 155800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20240703 | 155700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20240703 | 155600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20240703 | 155500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20240703 | 155400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20240703 | 155300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20240703 | 155200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20240703 | 155100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20240703 | 155000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20240703 | 154900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20240703 | 154800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20240703 | 154700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20240703 | 154600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20240703 | 154500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20240703 | 154400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20240703 | 154300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20240703 | 154200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20240703 | 154100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20240703 | 154000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20240703 | 153900 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20240703 | 153800 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20240703 | 153700 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20240703 | 153600 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20240703 | 153500 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20240703 | 153400 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20240703 | 153300 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20240703 | 153200 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 183 | 20240703 | 153100 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20240703 | 153000 | 751802925500 | 236000 | 236000 | 236000 | 236000 | 204593 |
| 185 | 20240703 | 152900 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20240703 | 152800 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20240703 | 152700 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20240703 | 152600 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20240703 | 152500 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20240703 | 152400 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20240703 | 152300 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20240703 | 152200 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20240703 | 152100 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20240703 | 152000 | 703518977500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20240703 | 151900 | 703518977500 | 236000 | 235500 | 236000 | 235500 | 21338 |
| 196 | 20240703 | 151800 | 698490653500 | 235500 | 235500 | 236000 | 235500 | 9718 |
| 197 | 20240703 | 151700 | 696199545000 | 235500 | 235500 | 236000 | 235500 | 10074 |
| 198 | 20240703 | 151600 | 693823809500 | 235500 | 236000 | 236000 | 235500 | 5781 |
| 199 | 20240703 | 151500 | 692460482000 | 235500 | 235000 | 236000 | 235000 | 15293 |
| 200 | 20240703 | 151400 | 688858198500 | 235000 | 235500 | 235500 | 235000 | 9518 |
| 201 | 20240703 | 151300 | 686617921000 | 235500 | 235000 | 235500 | 235000 | 3993 |
| 202 | 20240703 | 151200 | 685678265000 | 235000 | 235500 | 235500 | 235000 | 5712 |
| 203 | 20240703 | 151100 | 684333886000 | 235000 | 235000 | 235500 | 235000 | 3889 |
| 204 | 20240703 | 151000 | 683418519000 | 235000 | 235500 | 236000 | 235000 | 25338 |
| 205 | 20240703 | 150900 | 677451748500 | 236000 | 236000 | 236000 | 235500 | 4170 |
| 206 | 20240703 | 150800 | 676468216000 | 235500 | 235000 | 236000 | 235000 | 22995 |
| 207 | 20240703 | 150700 | 671051994500 | 235000 | 235000 | 235500 | 235000 | 4624 |
| 208 | 20240703 | 150600 | 669963348000 | 235000 | 235000 | 235500 | 235000 | 6299 |
| 209 | 20240703 | 150500 | 668480574500 | 235500 | 235500 | 235500 | 235000 | 6311 |
| 210 | 20240703 | 150400 | 666994657000 | 235500 | 234500 | 235500 | 234500 | 21283 |
| 211 | 20240703 | 150300 | 661991511500 | 235000 | 234500 | 235000 | 234500 | 9272 |
| 212 | 20240703 | 150200 | 659813196000 | 234500 | 235000 | 235000 | 234500 | 5091 |
| 213 | 20240703 | 150100 | 658617550000 | 234500 | 234500 | 235000 | 234500 | 3770 |
| 214 | 20240703 | 150000 | 657732154500 | 234500 | 234500 | 235000 | 234500 | 6740 |
| 215 | 20240703 | 145900 | 656149810000 | 234500 | 234500 | 235000 | 234500 | 9487 |
| 216 | 20240703 | 145800 | 653921567000 | 234500 | 235000 | 235000 | 234500 | 5150 |
| 217 | 20240703 | 145700 | 652711740500 | 235000 | 234500 | 235000 | 234500 | 8838 |
| 218 | 20240703 | 145600 | 650635216000 | 234500 | 234500 | 235000 | 234000 | 34064 |
| 219 | 20240703 | 145500 | 642643341000 | 234500 | 234000 | 234500 | 234000 | 4479 |
| 220 | 20240703 | 145400 | 641593760500 | 234500 | 233500 | 234500 | 233500 | 19218 |
| 221 | 20240703 | 145300 | 637097114500 | 233500 | 233500 | 234000 | 233500 | 1900 |
| 222 | 20240703 | 145200 | 636652753000 | 234000 | 233500 | 234000 | 233500 | 1987 |
| 223 | 20240703 | 145100 | 636188105000 | 234000 | 234000 | 234500 | 233500 | 8187 |
| 224 | 20240703 | 145000 | 634272224500 | 234000 | 234000 | 234500 | 233500 | 25558 |
| 225 | 20240703 | 144900 | 628290844000 | 234000 | 233500 | 234500 | 233500 | 31214 |
| 226 | 20240703 | 144800 | 620985905000 | 233500 | 233500 | 234000 | 233500 | 3847 |
| 227 | 20240703 | 144700 | 620086677000 | 233500 | 233500 | 234000 | 233500 | 3244 |
| 228 | 20240703 | 144600 | 619328453000 | 233500 | 234000 | 234000 | 233500 | 3629 |
| 229 | 20240703 | 144500 | 618479983000 | 233500 | 233500 | 234000 | 233500 | 4291 |
| 230 | 20240703 | 144400 | 617476880000 | 233500 | 233500 | 234000 | 233500 | 2601 |
| 231 | 20240703 | 144300 | 616868915000 | 233500 | 233500 | 234000 | 233500 | 2791 |
| 232 | 20240703 | 144200 | 616216662500 | 234000 | 234000 | 234000 | 233500 | 1491 |
| 233 | 20240703 | 144100 | 615868256000 | 233500 | 234000 | 234000 | 233500 | 1697 |
| 234 | 20240703 | 144000 | 615471900500 | 233500 | 233000 | 234000 | 233000 | 7653 |
| 235 | 20240703 | 143900 | 613684988000 | 233000 | 233500 | 234000 | 233000 | 6913 |
| 236 | 20240703 | 143800 | 612070644500 | 233500 | 233500 | 234000 | 233000 | 30687 |
| 237 | 20240703 | 143700 | 604903312000 | 233500 | 233500 | 234000 | 233500 | 2802 |
| 238 | 20240703 | 143600 | 604248639500 | 234000 | 233500 | 234000 | 233500 | 2958 |
| 239 | 20240703 | 143500 | 603557234000 | 233500 | 233500 | 234000 | 233500 | 2166 |
| 240 | 20240703 | 143400 | 603051119000 | 234000 | 233000 | 234000 | 233000 | 3487 |
| 241 | 20240703 | 143300 | 602236809500 | 233000 | 232000 | 234000 | 232000 | 41410 |
| 242 | 20240703 | 143200 | 592592134000 | 232500 | 232000 | 232500 | 232000 | 3777 |
| 243 | 20240703 | 143100 | 591715225000 | 232000 | 232000 | 232500 | 232000 | 2054 |
| 244 | 20240703 | 143000 | 591238418000 | 232500 | 232000 | 232500 | 232000 | 6555 |
| 245 | 20240703 | 142900 | 589717476500 | 232000 | 232500 | 233000 | 232000 | 34686 |
| 246 | 20240703 | 142800 | 581656644500 | 232500 | 232500 | 233000 | 232500 | 2275 |
| 247 | 20240703 | 142700 | 581127482500 | 233000 | 232500 | 233000 | 232500 | 3386 |
| 248 | 20240703 | 142600 | 580340119000 | 232500 | 233000 | 233000 | 232500 | 2780 |
| 249 | 20240703 | 142500 | 579693259000 | 232500 | 232500 | 233000 | 232500 | 2975 |
| 250 | 20240703 | 142400 | 579001020000 | 232500 | 232500 | 233000 | 232500 | 2702 |
| 251 | 20240703 | 142300 | 578372312500 | 232500 | 233000 | 233000 | 232500 | 4791 |
| 252 | 20240703 | 142200 | 577258163500 | 233000 | 232500 | 233000 | 232500 | 3152 |
| 253 | 20240703 | 142100 | 576525095500 | 232500 | 232500 | 233000 | 232500 | 16512 |
| 254 | 20240703 | 142000 | 572685650500 | 233000 | 233000 | 233000 | 232500 | 4896 |
| 255 | 20240703 | 141900 | 571546843000 | 233000 | 233500 | 233500 | 232500 | 31575 |
| 256 | 20240703 | 141800 | 564189475500 | 233000 | 233000 | 233500 | 233000 | 2965 |
| 257 | 20240703 | 141700 | 563498145500 | 233000 | 233500 | 233500 | 233000 | 2914 |
| 258 | 20240703 | 141600 | 562818865500 | 233500 | 233500 | 234000 | 233000 | 17489 |
| 259 | 20240703 | 141500 | 558734834500 | 234000 | 234000 | 234000 | 233500 | 3435 |
| 260 | 20240703 | 141400 | 557932004000 | 233500 | 233500 | 234000 | 233500 | 3302 |
| 261 | 20240703 | 141300 | 557160110500 | 234000 | 234000 | 234000 | 233500 | 2804 |
| 262 | 20240703 | 141200 | 556504625000 | 233500 | 234000 | 234000 | 233500 | 4134 |
| 263 | 20240703 | 141100 | 555538261500 | 234000 | 233500 | 234000 | 233500 | 3202 |
| 264 | 20240703 | 141000 | 554789799500 | 233500 | 234000 | 234000 | 233500 | 3433 |
| 265 | 20240703 | 140900 | 553987326000 | 233500 | 233500 | 234000 | 233500 | 2680 |
| 266 | 20240703 | 140800 | 553360699000 | 233500 | 234000 | 234000 | 233500 | 2784 |
| 267 | 20240703 | 140700 | 552710071000 | 234000 | 233500 | 234000 | 233500 | 2775 |
| 268 | 20240703 | 140600 | 552061792000 | 233500 | 233500 | 234000 | 233500 | 1653 |
| 269 | 20240703 | 140500 | 551675553000 | 233500 | 233500 | 234000 | 233500 | 2931 |
| 270 | 20240703 | 140400 | 550990802000 | 234000 | 233500 | 234000 | 233500 | 10758 |
| 271 | 20240703 | 140300 | 548478353500 | 234000 | 234500 | 234500 | 233500 | 20995 |
| 272 | 20240703 | 140200 | 543565313500 | 234500 | 234500 | 234500 | 234000 | 3235 |
| 273 | 20240703 | 140100 | 542807103000 | 234000 | 234500 | 234500 | 234000 | 3323 |
| 274 | 20240703 | 140000 | 542028261000 | 234500 | 234000 | 234500 | 234000 | 2004 |
| 275 | 20240703 | 135900 | 541558555500 | 234500 | 234000 | 234500 | 234000 | 2926 |
| 276 | 20240703 | 135800 | 540872713000 | 234500 | 234500 | 234500 | 234000 | 2546 |
| 277 | 20240703 | 135700 | 540276196000 | 234500 | 234000 | 234500 | 234000 | 3037 |
| 278 | 20240703 | 135600 | 539564408500 | 234000 | 234000 | 234500 | 234000 | 2663 |
| 279 | 20240703 | 135500 | 538940287500 | 234500 | 234500 | 234500 | 234000 | 2111 |
| 280 | 20240703 | 135400 | 538445531500 | 234500 | 234500 | 234500 | 234000 | 8515 |
| 281 | 20240703 | 135300 | 536449054500 | 235000 | 234500 | 235000 | 234000 | 14351 |
| 282 | 20240703 | 135200 | 533083391500 | 234500 | 234000 | 234500 | 234000 | 6603 |
| 283 | 20240703 | 135100 | 531535332500 | 234500 | 234500 | 234500 | 234000 | 4675 |
| 284 | 20240703 | 135000 | 530439278500 | 234500 | 234000 | 234500 | 234000 | 5521 |
| 285 | 20240703 | 134900 | 529144811000 | 234500 | 234000 | 234500 | 234000 | 4409 |
| 286 | 20240703 | 134800 | 528111118000 | 234500 | 234500 | 234500 | 234000 | 5798 |
| 287 | 20240703 | 134700 | 526751827500 | 234500 | 234000 | 234500 | 234000 | 5382 |
| 288 | 20240703 | 134600 | 525490781500 | 234000 | 234500 | 234500 | 234000 | 4562 |
| 289 | 20240703 | 134500 | 524421400000 | 234500 | 234500 | 234500 | 234000 | 2478 |
| 290 | 20240703 | 134400 | 523840733500 | 234500 | 234000 | 234500 | 234000 | 7519 |
| 291 | 20240703 | 134300 | 522077912000 | 234000 | 233500 | 234500 | 233500 | 22315 |
| 292 | 20240703 | 134200 | 516855211000 | 234000 | 234000 | 234000 | 233500 | 2875 |
| 293 | 20240703 | 134100 | 516183103500 | 233500 | 233500 | 234000 | 233500 | 2219 |
| 294 | 20240703 | 134000 | 515664130500 | 234000 | 233500 | 234000 | 233500 | 3321 |
| 295 | 20240703 | 133900 | 514887369000 | 234000 | 234000 | 234000 | 233500 | 15399 |
| 296 | 20240703 | 133800 | 511284379500 | 234000 | 233500 | 234000 | 233500 | 2945 |
| 297 | 20240703 | 133700 | 510595565000 | 233500 | 234000 | 234000 | 233500 | 3254 |
| 298 | 20240703 | 133600 | 509834491000 | 234000 | 234000 | 234000 | 233500 | 9207 |
| 299 | 20240703 | 133500 | 507680554500 | 233500 | 233500 | 234500 | 233500 | 11901 |
| 300 | 20240703 | 133400 | 504896216000 | 233500 | 234000 | 234000 | 233500 | 17693 |
| 301 | 20240703 | 133300 | 500756286000 | 233500 | 233000 | 234000 | 233000 | 34932 |
| 302 | 20240703 | 133200 | 492590810500 | 233500 | 233000 | 233500 | 233000 | 4636 |
| 303 | 20240703 | 133100 | 491508573500 | 233500 | 233000 | 233500 | 232500 | 17763 |
| 304 | 20240703 | 133000 | 487369955500 | 233000 | 233000 | 233000 | 232500 | 4154 |
| 305 | 20240703 | 132900 | 486402333000 | 233000 | 233000 | 233000 | 232500 | 18511 |
| 306 | 20240703 | 132800 | 482089493500 | 233000 | 233000 | 233000 | 232500 | 3227 |
| 307 | 20240703 | 132700 | 481337758000 | 233000 | 232000 | 233000 | 232000 | 19175 |
| 308 | 20240703 | 132600 | 476878847000 | 232500 | 232500 | 232500 | 232000 | 8052 |
| 309 | 20240703 | 132500 | 475007982000 | 232500 | 232500 | 232500 | 232000 | 4728 |
| 310 | 20240703 | 132400 | 473908962500 | 232000 | 232000 | 232500 | 232000 | 2257 |
| 311 | 20240703 | 132300 | 473384611500 | 232000 | 232000 | 232500 | 232000 | 2067 |
| 312 | 20240703 | 132200 | 472904244000 | 232500 | 232000 | 232500 | 232000 | 1807 |
| 313 | 20240703 | 132100 | 472484452500 | 232000 | 232000 | 232500 | 232000 | 1932 |
| 314 | 20240703 | 132000 | 472035563000 | 232500 | 232500 | 232500 | 231500 | 23209 |
| 315 | 20240703 | 131900 | 466651121000 | 232000 | 231500 | 232500 | 231500 | 21134 |
| 316 | 20240703 | 131800 | 461748238500 | 231500 | 231500 | 232000 | 231500 | 2174 |
| 317 | 20240703 | 131700 | 461244214000 | 231500 | 231500 | 232000 | 231500 | 2750 |
| 318 | 20240703 | 131600 | 460606687000 | 231500 | 231500 | 232000 | 231500 | 2472 |
| 319 | 20240703 | 131500 | 460033613000 | 231500 | 231500 | 232000 | 231500 | 2925 |
| 320 | 20240703 | 131400 | 459355348500 | 231500 | 232000 | 232000 | 231500 | 4576 |
| 321 | 20240703 | 131300 | 458294079500 | 231500 | 231500 | 232000 | 231500 | 4654 |
| 322 | 20240703 | 131200 | 457214724500 | 232000 | 231500 | 232000 | 231500 | 3558 |
| 323 | 20240703 | 131100 | 456389611500 | 231500 | 231500 | 232000 | 231500 | 3999 |
| 324 | 20240703 | 131000 | 455463037500 | 232000 | 232000 | 232000 | 231500 | 3845 |
| 325 | 20240703 | 130900 | 454571811500 | 232000 | 231500 | 232000 | 231500 | 2694 |
| 326 | 20240703 | 130800 | 453947296000 | 231500 | 231500 | 232000 | 231500 | 2573 |
| 327 | 20240703 | 130700 | 453350980500 | 232000 | 231500 | 232000 | 231500 | 2240 |
| 328 | 20240703 | 130600 | 452831877000 | 231500 | 231500 | 232000 | 231500 | 2475 |
| 329 | 20240703 | 130500 | 452258099000 | 232000 | 231500 | 232000 | 231500 | 2325 |
| 330 | 20240703 | 130400 | 451719253500 | 231500 | 232000 | 232000 | 231500 | 3158 |
| 331 | 20240703 | 130300 | 450987537500 | 231500 | 231500 | 232000 | 231500 | 3667 |
| 332 | 20240703 | 130200 | 450137018000 | 232000 | 232000 | 232000 | 231500 | 3871 |
| 333 | 20240703 | 130100 | 449239266000 | 232000 | 231500 | 232000 | 231000 | 11339 |
| 334 | 20240703 | 130000 | 446614224000 | 231000 | 231500 | 231500 | 231000 | 12747 |
| 335 | 20240703 | 125900 | 443663659000 | 231500 | 231500 | 231500 | 231000 | 2189 |
| 336 | 20240703 | 125800 | 443157343000 | 231500 | 231000 | 231500 | 231000 | 2301 |
| 337 | 20240703 | 125700 | 442625068500 | 231000 | 231500 | 231500 | 231000 | 2061 |
| 338 | 20240703 | 125600 | 442148376500 | 231000 | 231500 | 231500 | 231000 | 2108 |
| 339 | 20240703 | 125500 | 441660772500 | 231000 | 231500 | 231500 | 231000 | 1811 |
| 340 | 20240703 | 125400 | 441241734000 | 231000 | 231000 | 231500 | 231000 | 1875 |
| 341 | 20240703 | 125300 | 440808113000 | 231000 | 231500 | 231500 | 231000 | 3225 |
| 342 | 20240703 | 125200 | 440061804500 | 231000 | 231000 | 231500 | 231000 | 1236 |
| 343 | 20240703 | 125100 | 439775900000 | 231500 | 231000 | 231500 | 231000 | 3007 |
| 344 | 20240703 | 125000 | 439080363500 | 231000 | 231000 | 231500 | 231000 | 1924 |
| 345 | 20240703 | 124900 | 438635232000 | 231000 | 231500 | 231500 | 231000 | 1256 |
| 346 | 20240703 | 124800 | 438344773500 | 231500 | 231000 | 231500 | 231000 | 3535 |
| 347 | 20240703 | 124700 | 437527619000 | 231000 | 231000 | 231500 | 231000 | 3034 |
| 348 | 20240703 | 124600 | 436825653500 | 231000 | 231500 | 231500 | 231000 | 1702 |
| 349 | 20240703 | 124500 | 436431941500 | 231500 | 231500 | 231500 | 231000 | 1617 |
| 350 | 20240703 | 124400 | 436057882000 | 231000 | 231000 | 231500 | 231000 | 2532 |
| 351 | 20240703 | 124300 | 435471951500 | 231000 | 231000 | 231500 | 231000 | 2261 |
| 352 | 20240703 | 124200 | 434948994500 | 231000 | 231000 | 231500 | 231000 | 1631 |
| 353 | 20240703 | 124100 | 434571632500 | 231000 | 231000 | 231500 | 231000 | 2219 |
| 354 | 20240703 | 124000 | 434058266000 | 231000 | 231000 | 231500 | 231000 | 1696 |
| 355 | 20240703 | 123900 | 433665867000 | 231000 | 231500 | 231500 | 231000 | 2183 |
| 356 | 20240703 | 123800 | 433160836500 | 231500 | 231500 | 231500 | 231000 | 2422 |
| 357 | 20240703 | 123700 | 432600254500 | 231500 | 231000 | 232000 | 231000 | 20321 |
| 358 | 20240703 | 123600 | 427895778500 | 231000 | 231000 | 231500 | 231000 | 1776 |
| 359 | 20240703 | 123500 | 427484947000 | 231000 | 231500 | 231500 | 231000 | 1888 |
| 360 | 20240703 | 123400 | 427048125500 | 231500 | 231000 | 231500 | 231000 | 2098 |
| 361 | 20240703 | 123300 | 426562835500 | 231000 | 231500 | 231500 | 231000 | 2629 |
| 362 | 20240703 | 123200 | 425954529500 | 231000 | 231500 | 231500 | 231000 | 2357 |
| 363 | 20240703 | 123100 | 425409343500 | 231000 | 231500 | 231500 | 231000 | 2226 |
| 364 | 20240703 | 123000 | 424894517500 | 231000 | 231000 | 231500 | 231000 | 2472 |
| 365 | 20240703 | 122900 | 424322778000 | 231000 | 231500 | 231500 | 231000 | 2007 |
| 366 | 20240703 | 122800 | 423858485500 | 231000 | 231500 | 231500 | 231000 | 2088 |
| 367 | 20240703 | 122700 | 423375349000 | 231500 | 231500 | 231500 | 231000 | 2618 |
| 368 | 20240703 | 122600 | 422769890000 | 231000 | 231000 | 231500 | 231000 | 3515 |
| 369 | 20240703 | 122500 | 421956731000 | 231500 | 231000 | 231500 | 231000 | 1672 |
| 370 | 20240703 | 122400 | 421570033500 | 231500 | 231500 | 231500 | 231000 | 1797 |
| 371 | 20240703 | 122300 | 421154210500 | 231500 | 231000 | 231500 | 231000 | 3030 |
| 372 | 20240703 | 122200 | 420453486500 | 231500 | 231500 | 231500 | 231000 | 1354 |
| 373 | 20240703 | 122100 | 420140337500 | 231500 | 231000 | 231500 | 231000 | 1909 |
| 374 | 20240703 | 122000 | 419698711000 | 231000 | 231000 | 231500 | 230500 | 13261 |
| 375 | 20240703 | 121900 | 416635288000 | 231000 | 231000 | 231000 | 230500 | 14793 |
| 376 | 20240703 | 121800 | 413218336500 | 230500 | 230500 | 231000 | 230500 | 2165 |
| 377 | 20240703 | 121700 | 412718543000 | 230500 | 230500 | 231000 | 230500 | 1742 |
| 378 | 20240703 | 121600 | 412316500500 | 231000 | 231000 | 231000 | 230500 | 2491 |
| 379 | 20240703 | 121500 | 411741396500 | 231000 | 230500 | 231000 | 230500 | 2802 |
| 380 | 20240703 | 121400 | 411094869000 | 230500 | 231000 | 231000 | 230500 | 4351 |
| 381 | 20240703 | 121300 | 410090230000 | 231000 | 231000 | 231000 | 230500 | 9538 |
| 382 | 20240703 | 121200 | 407887287000 | 230500 | 231000 | 231000 | 230500 | 3096 |
| 383 | 20240703 | 121100 | 407172868000 | 231000 | 231000 | 231000 | 230500 | 1292 |
| 384 | 20240703 | 121000 | 406874881500 | 230500 | 231000 | 231000 | 230500 | 2680 |
| 385 | 20240703 | 120900 | 406256274500 | 231000 | 231000 | 231000 | 230500 | 1503 |
| 386 | 20240703 | 120800 | 405909412000 | 231000 | 230500 | 231000 | 230500 | 2035 |
| 387 | 20240703 | 120700 | 405439965500 | 230500 | 230500 | 231000 | 230500 | 1448 |
| 388 | 20240703 | 120600 | 405106019500 | 230500 | 230500 | 231000 | 230500 | 5807 |
| 389 | 20240703 | 120500 | 403767318500 | 231000 | 230500 | 231000 | 230500 | 1460 |
| 390 | 20240703 | 120400 | 403430521500 | 230500 | 230000 | 231000 | 230000 | 13184 |
| 391 | 20240703 | 120300 | 400392014500 | 230500 | 230500 | 231000 | 230000 | 15666 |
| 392 | 20240703 | 120200 | 396781341000 | 230500 | 230500 | 231000 | 230500 | 2344 |
| 393 | 20240703 | 120100 | 396240436500 | 230500 | 231000 | 231000 | 230500 | 1810 |
| 394 | 20240703 | 120000 | 395822870000 | 230500 | 231000 | 231000 | 230500 | 3025 |
| 395 | 20240703 | 115900 | 395124680500 | 230500 | 230500 | 231000 | 230500 | 3521 |
| 396 | 20240703 | 115800 | 394311718000 | 231000 | 230500 | 231000 | 230500 | 1830 |
| 397 | 20240703 | 115700 | 393889339500 | 230500 | 230500 | 231000 | 230500 | 2192 |
| 398 | 20240703 | 115600 | 393383581000 | 230500 | 230500 | 231000 | 230500 | 1724 |
| 399 | 20240703 | 115500 | 392985983000 | 230500 | 231000 | 231000 | 230500 | 1274 |
| 400 | 20240703 | 115400 | 392692016000 | 230500 | 230500 | 231000 | 230500 | 1767 |
| 401 | 20240703 | 115300 | 392284564000 | 230500 | 230500 | 231000 | 230500 | 995 |
| 402 | 20240703 | 115200 | 392055127500 | 230500 | 230000 | 231000 | 230000 | 6739 |
| 403 | 20240703 | 115100 | 390502001500 | 230500 | 230500 | 231000 | 230000 | 8731 |
| 404 | 20240703 | 115000 | 388490877000 | 230500 | 231000 | 231000 | 230500 | 14973 |
| 405 | 20240703 | 114900 | 385038842500 | 230500 | 230500 | 231000 | 230500 | 1267 |
| 406 | 20240703 | 114800 | 384746414500 | 230500 | 230000 | 231000 | 230000 | 12370 |
| 407 | 20240703 | 114700 | 381895110500 | 230000 | 230500 | 230500 | 230000 | 1113 |
| 408 | 20240703 | 114600 | 381638991000 | 230000 | 230000 | 230500 | 230000 | 1929 |
| 409 | 20240703 | 114500 | 381194850500 | 230000 | 230000 | 230500 | 230000 | 1944 |
| 410 | 20240703 | 114400 | 380747503000 | 230000 | 230000 | 230500 | 230000 | 1212 |
| 411 | 20240703 | 114300 | 380468409500 | 230000 | 230500 | 230500 | 230000 | 2498 |
| 412 | 20240703 | 114200 | 379893629000 | 230000 | 230000 | 230500 | 230000 | 1579 |
| 413 | 20240703 | 114100 | 379530044500 | 230000 | 231000 | 231000 | 229500 | 24174 |
| 414 | 20240703 | 114000 | 373960313000 | 231000 | 230500 | 231000 | 230500 | 2465 |
| 415 | 20240703 | 113900 | 373391620500 | 230500 | 230500 | 231000 | 230500 | 2478 |
| 416 | 20240703 | 113800 | 372819651500 | 230500 | 230500 | 231000 | 230500 | 1259 |
| 417 | 20240703 | 113700 | 372529025500 | 231000 | 231000 | 231000 | 230500 | 3333 |
| 418 | 20240703 | 113600 | 371760051500 | 231000 | 230500 | 231000 | 230500 | 2766 |
| 419 | 20240703 | 113500 | 371121441000 | 231000 | 230000 | 231000 | 230000 | 14335 |
| 420 | 20240703 | 113400 | 367816461500 | 230500 | 229500 | 230500 | 229500 | 15879 |
| 421 | 20240703 | 113300 | 364164306500 | 230000 | 230000 | 230000 | 229500 | 1137 |
| 422 | 20240703 | 113200 | 363903025500 | 230000 | 229500 | 230000 | 229000 | 18595 |
| 423 | 20240703 | 113100 | 359635320000 | 229000 | 228500 | 229500 | 228000 | 21280 |
| 424 | 20240703 | 113000 | 354767538000 | 228000 | 228000 | 228500 | 228000 | 3730 |
| 425 | 20240703 | 112900 | 353915526000 | 228500 | 228500 | 228500 | 228000 | 3144 |
| 426 | 20240703 | 112800 | 353197546500 | 228000 | 228000 | 228500 | 228000 | 1901 |
| 427 | 20240703 | 112700 | 352763746500 | 228000 | 228000 | 228500 | 228000 | 2704 |
| 428 | 20240703 | 112600 | 352146415000 | 228000 | 228000 | 228500 | 228000 | 2086 |
| 429 | 20240703 | 112500 | 351670159000 | 228500 | 228000 | 228500 | 228000 | 1168 |
| 430 | 20240703 | 112400 | 351403603000 | 228500 | 228500 | 228500 | 228000 | 2370 |
| 431 | 20240703 | 112300 | 350862875500 | 228500 | 228000 | 228500 | 228000 | 1166 |
| 432 | 20240703 | 112200 | 350596862500 | 228500 | 228500 | 228500 | 228000 | 2932 |
| 433 | 20240703 | 112100 | 349927313000 | 228000 | 228000 | 228500 | 228000 | 1767 |
| 434 | 20240703 | 112000 | 349524165500 | 228000 | 228000 | 228500 | 228000 | 1814 |
| 435 | 20240703 | 111900 | 349110232500 | 228000 | 228500 | 228500 | 228000 | 1630 |
| 436 | 20240703 | 111800 | 348738341500 | 228000 | 228500 | 228500 | 228000 | 1449 |
| 437 | 20240703 | 111700 | 348407697500 | 228000 | 228500 | 228500 | 228000 | 1014 |
| 438 | 20240703 | 111600 | 348176380500 | 228000 | 228000 | 228500 | 228000 | 1285 |
| 439 | 20240703 | 111500 | 347883217500 | 228000 | 228500 | 228500 | 228000 | 1621 |
| 440 | 20240703 | 111400 | 347513308000 | 228000 | 228000 | 228500 | 228000 | 3214 |
| 441 | 20240703 | 111300 | 346779169000 | 228500 | 228500 | 228500 | 228000 | 1708 |
| 442 | 20240703 | 111200 | 346389240000 | 228000 | 228000 | 228500 | 228000 | 3219 |
| 443 | 20240703 | 111100 | 345654007000 | 228000 | 228500 | 228500 | 228000 | 3765 |
| 444 | 20240703 | 111000 | 344795076500 | 228000 | 228000 | 228500 | 228000 | 3505 |
| 445 | 20240703 | 110900 | 343995386000 | 228500 | 228000 | 228500 | 228000 | 4165 |
| 446 | 20240703 | 110800 | 343044392500 | 228500 | 228500 | 228500 | 228000 | 1349 |
| 447 | 20240703 | 110700 | 342736619500 | 228000 | 228000 | 228500 | 228000 | 2049 |
| 448 | 20240703 | 110600 | 342268964500 | 228000 | 228500 | 228500 | 228000 | 1925 |
| 449 | 20240703 | 110500 | 341830007500 | 228000 | 228000 | 228500 | 228000 | 2639 |
| 450 | 20240703 | 110400 | 341228221000 | 228000 | 228000 | 228500 | 228000 | 3775 |
| 451 | 20240703 | 110300 | 340367456000 | 228000 | 228000 | 228500 | 228000 | 1973 |
| 452 | 20240703 | 110200 | 339917501500 | 228000 | 227500 | 228500 | 227500 | 25688 |
| 453 | 20240703 | 110100 | 334059166500 | 227500 | 227500 | 228000 | 227500 | 2464 |
| 454 | 20240703 | 110000 | 333498230500 | 227500 | 227500 | 228000 | 227500 | 2889 |
| 455 | 20240703 | 105900 | 332840577000 | 228000 | 227500 | 228000 | 227500 | 2651 |
| 456 | 20240703 | 105800 | 332236942000 | 227500 | 227500 | 228000 | 227500 | 2347 |
| 457 | 20240703 | 105700 | 331702780000 | 227500 | 227500 | 228000 | 227500 | 1470 |
| 458 | 20240703 | 105600 | 331368220000 | 227500 | 227500 | 228000 | 227500 | 1482 |
| 459 | 20240703 | 105500 | 331030911000 | 227500 | 227500 | 228000 | 227500 | 1146 |
| 460 | 20240703 | 105400 | 330770074000 | 228000 | 227500 | 228000 | 227500 | 1478 |
| 461 | 20240703 | 105300 | 330433703000 | 227500 | 228000 | 228000 | 227500 | 1304 |
| 462 | 20240703 | 105200 | 330136754000 | 227500 | 228000 | 228500 | 227500 | 13927 |
| 463 | 20240703 | 105100 | 326961393000 | 228500 | 228500 | 228500 | 228000 | 1232 |
| 464 | 20240703 | 105000 | 326680368000 | 228000 | 229000 | 229000 | 228000 | 20719 |
| 465 | 20240703 | 104900 | 321947311000 | 229000 | 228500 | 229000 | 228500 | 2337 |
| 466 | 20240703 | 104800 | 321412734500 | 229000 | 229000 | 229000 | 228500 | 2046 |
| 467 | 20240703 | 104700 | 320944735000 | 229000 | 228500 | 229000 | 228500 | 1625 |
| 468 | 20240703 | 104600 | 320572982000 | 229000 | 229000 | 229000 | 228500 | 5989 |
| 469 | 20240703 | 104500 | 319201795000 | 229000 | 228500 | 229000 | 228500 | 4148 |
| 470 | 20240703 | 104400 | 318252375500 | 228500 | 227500 | 229000 | 227500 | 28996 |
| 471 | 20240703 | 104300 | 311635831500 | 228000 | 227500 | 228000 | 227000 | 6778 |
| 472 | 20240703 | 104200 | 310092985000 | 227500 | 227500 | 227500 | 227000 | 6992 |
| 473 | 20240703 | 104100 | 308502656000 | 227500 | 227500 | 228000 | 227000 | 10277 |
| 474 | 20240703 | 104000 | 306165575000 | 227500 | 227500 | 228000 | 227500 | 1491 |
| 475 | 20240703 | 103900 | 305826323500 | 227500 | 227500 | 228000 | 227500 | 1628 |
| 476 | 20240703 | 103800 | 305455819500 | 228000 | 228000 | 228000 | 227500 | 4388 |
| 477 | 20240703 | 103700 | 304456975500 | 227500 | 228000 | 228000 | 227500 | 1451 |
| 478 | 20240703 | 103600 | 304126702500 | 227500 | 228000 | 228000 | 227500 | 1341 |
| 479 | 20240703 | 103500 | 303821513000 | 228000 | 228000 | 228000 | 227500 | 1407 |
| 480 | 20240703 | 103400 | 303501239000 | 228000 | 227500 | 228000 | 227000 | 11847 |
| 481 | 20240703 | 103300 | 300805996500 | 227500 | 227500 | 227500 | 227000 | 2144 |
| 482 | 20240703 | 103200 | 300318860000 | 227500 | 227000 | 228000 | 227000 | 21716 |
| 483 | 20240703 | 103100 | 295379857500 | 227000 | 226000 | 227500 | 226000 | 39640 |
| 484 | 20240703 | 103000 | 286388988000 | 226000 | 226500 | 226500 | 226000 | 4369 |
| 485 | 20240703 | 102900 | 285400534500 | 226000 | 226000 | 226500 | 226000 | 4976 |
| 486 | 20240703 | 102800 | 284275175000 | 226000 | 226000 | 226500 | 225500 | 19078 |
| 487 | 20240703 | 102700 | 279962231500 | 225500 | 226000 | 226000 | 225500 | 8524 |
| 488 | 20240703 | 102600 | 278036773000 | 225500 | 225500 | 226000 | 225500 | 4031 |
| 489 | 20240703 | 102500 | 277126839500 | 226000 | 225500 | 226000 | 225500 | 9195 |
| 490 | 20240703 | 102400 | 275049708500 | 225500 | 225500 | 226000 | 225500 | 2825 |
| 491 | 20240703 | 102300 | 274412173500 | 226000 | 225500 | 226000 | 225500 | 2613 |
| 492 | 20240703 | 102200 | 273822378000 | 225500 | 226000 | 226000 | 225500 | 6312 |
| 493 | 20240703 | 102100 | 272398568000 | 226000 | 226000 | 226000 | 225500 | 1960 |
| 494 | 20240703 | 102000 | 271956365500 | 226000 | 226000 | 226000 | 225500 | 5143 |
| 495 | 20240703 | 101900 | 270796433500 | 225500 | 225500 | 226000 | 225500 | 12346 |
| 496 | 20240703 | 101800 | 268012123000 | 225500 | 225500 | 226000 | 225500 | 4922 |
| 497 | 20240703 | 101700 | 266901275500 | 226000 | 225500 | 226000 | 225500 | 2384 |
| 498 | 20240703 | 101600 | 266363353500 | 226000 | 225500 | 226000 | 225500 | 3959 |
| 499 | 20240703 | 101500 | 265470218500 | 225500 | 226000 | 226000 | 225500 | 7984 |
| 500 | 20240703 | 101400 | 263666975000 | 226000 | 225500 | 226000 | 225000 | 19083 |
| 501 | 20240703 | 101300 | 259363959500 | 225500 | 225000 | 226000 | 225000 | 28625 |
| 502 | 20240703 | 101200 | 252912254500 | 225500 | 226000 | 226500 | 225000 | 80487 |
| 503 | 20240703 | 101100 | 234742035000 | 226500 | 226000 | 226500 | 226000 | 3195 |
| 504 | 20240703 | 101000 | 234019071000 | 226000 | 226500 | 226500 | 226000 | 3478 |
| 505 | 20240703 | 100900 | 233232367000 | 226500 | 226000 | 226500 | 226000 | 16331 |
| 506 | 20240703 | 100800 | 229537381500 | 226000 | 226000 | 226500 | 226000 | 4134 |
| 507 | 20240703 | 100700 | 228602342000 | 226000 | 226000 | 226500 | 226000 | 2912 |
| 508 | 20240703 | 100600 | 227943584000 | 226000 | 226500 | 226500 | 226000 | 6833 |
| 509 | 20240703 | 100500 | 226398981500 | 226000 | 226000 | 226500 | 226000 | 10809 |
| 510 | 20240703 | 100400 | 223952006000 | 226500 | 226500 | 227000 | 226000 | 27326 |
| 511 | 20240703 | 100300 | 217767113000 | 227000 | 226500 | 227000 | 226500 | 2665 |
| 512 | 20240703 | 100200 | 217163211500 | 226500 | 226500 | 227000 | 226500 | 4040 |
| 513 | 20240703 | 100100 | 216247619500 | 226500 | 226500 | 227000 | 226500 | 2271 |
| 514 | 20240703 | 100000 | 215732890000 | 226500 | 226500 | 227000 | 226500 | 2950 |
| 515 | 20240703 | 095900 | 215064160000 | 227000 | 226500 | 227000 | 226000 | 16419 |
| 516 | 20240703 | 095800 | 211343582500 | 226500 | 226500 | 227000 | 226000 | 22734 |
| 517 | 20240703 | 095700 | 206196653500 | 226500 | 226500 | 227000 | 226500 | 5768 |
| 518 | 20240703 | 095600 | 204889770500 | 226500 | 226500 | 227000 | 226500 | 3652 |
| 519 | 20240703 | 095500 | 204062415000 | 226500 | 227000 | 227000 | 226500 | 2275 |
| 520 | 20240703 | 095400 | 203546824000 | 227000 | 226000 | 227000 | 226000 | 24823 |
| 521 | 20240703 | 095300 | 197925040500 | 226500 | 226000 | 226500 | 226000 | 5527 |
| 522 | 20240703 | 095200 | 196675324500 | 226000 | 226500 | 226500 | 226000 | 5462 |
| 523 | 20240703 | 095100 | 195439316500 | 226500 | 226000 | 226500 | 226000 | 5455 |
| 524 | 20240703 | 095000 | 194205401000 | 226000 | 226000 | 226500 | 226000 | 10426 |
| 525 | 20240703 | 094900 | 191848123500 | 226500 | 226000 | 226500 | 226000 | 4462 |
| 526 | 20240703 | 094800 | 190839332000 | 226500 | 226500 | 227000 | 226000 | 16455 |
| 527 | 20240703 | 094700 | 187113041500 | 227000 | 226500 | 227000 | 226500 | 5020 |
| 528 | 20240703 | 094600 | 185975772500 | 226500 | 226500 | 227000 | 226500 | 9038 |
| 529 | 20240703 | 094500 | 183928519500 | 226500 | 226500 | 227000 | 226500 | 5859 |
| 530 | 20240703 | 094400 | 182601099000 | 227000 | 227000 | 227000 | 226000 | 37540 |
| 531 | 20240703 | 094300 | 174096395500 | 226500 | 226500 | 227000 | 226500 | 9293 |
| 532 | 20240703 | 094200 | 171990278000 | 226500 | 227000 | 227000 | 226500 | 2752 |
| 533 | 20240703 | 094100 | 171366565500 | 226500 | 227500 | 227500 | 226500 | 29433 |
| 534 | 20240703 | 094000 | 164684954500 | 227500 | 227500 | 227500 | 227000 | 3534 |
| 535 | 20240703 | 093900 | 163882233000 | 227500 | 227000 | 227500 | 227000 | 2957 |
| 536 | 20240703 | 093800 | 163210616000 | 227000 | 227000 | 227500 | 227000 | 7174 |
| 537 | 20240703 | 093700 | 161579923000 | 227500 | 227500 | 227500 | 227000 | 4400 |
| 538 | 20240703 | 093600 | 160580770500 | 227000 | 227500 | 227500 | 227000 | 2631 |
| 539 | 20240703 | 093500 | 159983286500 | 227000 | 228500 | 228500 | 227000 | 25892 |
| 540 | 20240703 | 093400 | 154085971000 | 228000 | 227500 | 228500 | 227500 | 19971 |
| 541 | 20240703 | 093300 | 149533567500 | 228000 | 227500 | 228000 | 227500 | 12489 |
| 542 | 20240703 | 093200 | 146690407000 | 227500 | 227500 | 228000 | 227500 | 3532 |
| 543 | 20240703 | 093100 | 145886569000 | 228000 | 228000 | 228500 | 227500 | 14755 |
| 544 | 20240703 | 093000 | 142522157500 | 228500 | 228500 | 229000 | 228000 | 12469 |
| 545 | 20240703 | 092900 | 139672747000 | 228500 | 228500 | 229000 | 228500 | 3139 |
| 546 | 20240703 | 092800 | 138955383000 | 228500 | 228500 | 229000 | 228500 | 4593 |
| 547 | 20240703 | 092700 | 137905138000 | 228500 | 228500 | 229000 | 228500 | 3053 |
| 548 | 20240703 | 092600 | 137207228500 | 228500 | 229000 | 229500 | 228500 | 11483 |
| 549 | 20240703 | 092500 | 134577410000 | 229000 | 229500 | 230000 | 229000 | 13088 |
| 550 | 20240703 | 092400 | 131574549500 | 229500 | 229500 | 230000 | 229500 | 3429 |
| 551 | 20240703 | 092300 | 130786750000 | 229500 | 229500 | 230000 | 229000 | 9205 |
| 552 | 20240703 | 092200 | 128673532500 | 229500 | 229000 | 229500 | 229000 | 3880 |
| 553 | 20240703 | 092100 | 127784401500 | 229000 | 229500 | 230000 | 229000 | 7808 |
| 554 | 20240703 | 092000 | 125992159500 | 229500 | 230000 | 231000 | 229500 | 19923 |
| 555 | 20240703 | 091900 | 121404039500 | 229500 | 227000 | 230000 | 227000 | 47255 |
| 556 | 20240703 | 091800 | 110617001500 | 227500 | 227000 | 227500 | 227000 | 15936 |
| 557 | 20240703 | 091700 | 106998865000 | 227000 | 227500 | 228000 | 227000 | 19093 |
| 558 | 20240703 | 091600 | 102655284500 | 227500 | 227000 | 228000 | 227000 | 18648 |
| 559 | 20240703 | 091500 | 98413319500 | 227500 | 227000 | 228000 | 227000 | 24282 |
| 560 | 20240703 | 091400 | 92891688500 | 227000 | 228500 | 228500 | 227000 | 41551 |
| 561 | 20240703 | 091300 | 83430279000 | 228000 | 229000 | 229500 | 228000 | 33001 |
| 562 | 20240703 | 091200 | 75883525000 | 229000 | 229000 | 229500 | 229000 | 7921 |
| 563 | 20240703 | 091100 | 74068984500 | 229000 | 230000 | 230000 | 229000 | 8302 |
| 564 | 20240703 | 091000 | 72164316500 | 229500 | 230000 | 230000 | 229000 | 12287 |
| 565 | 20240703 | 090900 | 69343855500 | 229500 | 229500 | 230000 | 229500 | 4710 |
| 566 | 20240703 | 090800 | 68262705500 | 229500 | 230000 | 230500 | 229500 | 9997 |
| 567 | 20240703 | 090700 | 65963203500 | 230000 | 230000 | 230500 | 229500 | 17120 |
| 568 | 20240703 | 090600 | 62024343000 | 230000 | 230000 | 230500 | 229500 | 10867 |
| 569 | 20240703 | 090500 | 59523765000 | 230000 | 229500 | 230500 | 229000 | 23176 |
| 570 | 20240703 | 090400 | 54198222000 | 229500 | 229000 | 230000 | 229000 | 18672 |
| 571 | 20240703 | 090300 | 49912968000 | 229000 | 229000 | 229500 | 229000 | 26481 |
| 572 | 20240703 | 090200 | 43844323500 | 229000 | 230000 | 230500 | 229000 | 27630 |
| 573 | 20240703 | 090100 | 37502046000 | 230000 | 230500 | 231000 | 230000 | 40505 |
| 574 | 20240703 | 090000 | 28169925000 | 231000 | 231000 | 231500 | 230500 | 121042 |