34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 183200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 3 | 20240702 | 183100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20240702 | 183000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20240702 | 182900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20240702 | 182800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20240702 | 182700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20240702 | 182600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20240702 | 182500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20240702 | 182400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20240702 | 182300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20240702 | 182200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20240702 | 182100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20240702 | 182000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20240702 | 181900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20240702 | 181800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20240702 | 181700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20240702 | 181600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20240702 | 181500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20240702 | 181400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20240702 | 181300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20240702 | 181200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20240702 | 181100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20240702 | 181000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20240702 | 180900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20240702 | 180800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20240702 | 180700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20240702 | 180600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20240702 | 180500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20240702 | 180400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20240702 | 180300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20240702 | 180200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 33 | 20240702 | 180100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20240702 | 180000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20240702 | 175900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20240702 | 175800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20240702 | 175700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20240702 | 175600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20240702 | 175500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20240702 | 175400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20240702 | 175300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20240702 | 175200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20240702 | 175100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20240702 | 175000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20240702 | 174900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20240702 | 174800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20240702 | 174700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20240702 | 174600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20240702 | 174500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20240702 | 174400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20240702 | 174300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20240702 | 174200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20240702 | 174100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20240702 | 174000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20240702 | 173900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20240702 | 173800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20240702 | 173700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20240702 | 173600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20240702 | 173500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20240702 | 173400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20240702 | 173300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20240702 | 173200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 63 | 20240702 | 173100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20240702 | 173000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20240702 | 172900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20240702 | 172800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20240702 | 172700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20240702 | 172600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20240702 | 172500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20240702 | 172400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20240702 | 172300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20240702 | 172200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20240702 | 172100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20240702 | 172000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20240702 | 171900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20240702 | 171800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20240702 | 171700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20240702 | 171600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20240702 | 171500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20240702 | 171400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20240702 | 171300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20240702 | 171200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20240702 | 171100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20240702 | 171000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20240702 | 170900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20240702 | 170800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20240702 | 170700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20240702 | 170600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20240702 | 170500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20240702 | 170400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20240702 | 170300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20240702 | 170200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 93 | 20240702 | 170100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20240702 | 170000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20240702 | 165900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20240702 | 165800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20240702 | 165700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20240702 | 165600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20240702 | 165500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20240702 | 165400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20240702 | 165300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20240702 | 165200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20240702 | 165100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20240702 | 165000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20240702 | 164900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20240702 | 164800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20240702 | 164700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20240702 | 164600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20240702 | 164500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20240702 | 164400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20240702 | 164300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20240702 | 164200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20240702 | 164100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20240702 | 164000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20240702 | 163900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20240702 | 163800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20240702 | 163700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20240702 | 163600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20240702 | 163500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20240702 | 163400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20240702 | 163300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20240702 | 163200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 123 | 20240702 | 163100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20240702 | 163000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20240702 | 162900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20240702 | 162800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20240702 | 162700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20240702 | 162600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20240702 | 162500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20240702 | 162400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20240702 | 162300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20240702 | 162200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20240702 | 162100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20240702 | 162000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20240702 | 161900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20240702 | 161800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20240702 | 161700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20240702 | 161600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20240702 | 161500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20240702 | 161400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20240702 | 161300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20240702 | 161200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20240702 | 161100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20240702 | 161000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20240702 | 160900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20240702 | 160800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20240702 | 160700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20240702 | 160600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20240702 | 160500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20240702 | 160400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20240702 | 160300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20240702 | 160200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 153 | 20240702 | 160100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20240702 | 160000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20240702 | 155900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20240702 | 155800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20240702 | 155700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20240702 | 155600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20240702 | 155500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20240702 | 155400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20240702 | 155300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20240702 | 155200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20240702 | 155100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20240702 | 155000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20240702 | 154900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20240702 | 154800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20240702 | 154700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20240702 | 154600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20240702 | 154500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20240702 | 154400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20240702 | 154300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20240702 | 154200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20240702 | 154100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20240702 | 154000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20240702 | 153900 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20240702 | 153800 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20240702 | 153700 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20240702 | 153600 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20240702 | 153500 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20240702 | 153400 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20240702 | 153300 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20240702 | 153200 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 183 | 20240702 | 153100 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20240702 | 153000 | 535547408500 | 232000 | 232000 | 232000 | 232000 | 201668 |
| 185 | 20240702 | 152900 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20240702 | 152800 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20240702 | 152700 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20240702 | 152600 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20240702 | 152500 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20240702 | 152400 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20240702 | 152300 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20240702 | 152200 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20240702 | 152100 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 194 | 20240702 | 152000 | 488760432500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 195 | 20240702 | 151900 | 488760432500 | 232000 | 232500 | 232500 | 232000 | 13986 |
| 196 | 20240702 | 151800 | 485514288500 | 232500 | 232000 | 232500 | 232000 | 3293 |
| 197 | 20240702 | 151700 | 484749596500 | 232000 | 232000 | 232500 | 232000 | 10436 |
| 198 | 20240702 | 151600 | 482327729500 | 232000 | 232500 | 232500 | 232000 | 10681 |
| 199 | 20240702 | 151500 | 479849275500 | 232500 | 232000 | 232500 | 232000 | 10575 |
| 200 | 20240702 | 151400 | 477395279000 | 232000 | 232000 | 232500 | 232000 | 6369 |
| 201 | 20240702 | 151300 | 475916195500 | 232500 | 232500 | 232500 | 232000 | 6758 |
| 202 | 20240702 | 151200 | 474346403000 | 232500 | 232000 | 232500 | 232000 | 6212 |
| 203 | 20240702 | 151100 | 472904827500 | 232500 | 232500 | 232500 | 232000 | 4305 |
| 204 | 20240702 | 151000 | 471904832500 | 232000 | 232000 | 232500 | 232000 | 3078 |
| 205 | 20240702 | 150900 | 471190078000 | 232500 | 232500 | 232500 | 232000 | 3294 |
| 206 | 20240702 | 150800 | 470425466500 | 232000 | 232500 | 232500 | 232000 | 2297 |
| 207 | 20240702 | 150700 | 469892165000 | 232500 | 232000 | 232500 | 232000 | 3523 |
| 208 | 20240702 | 150600 | 469073984500 | 232000 | 232500 | 232500 | 232000 | 2242 |
| 209 | 20240702 | 150500 | 468553444500 | 232500 | 232500 | 232500 | 232000 | 2527 |
| 210 | 20240702 | 150400 | 467966648500 | 232000 | 232000 | 232500 | 232000 | 2361 |
| 211 | 20240702 | 150300 | 467418499000 | 232000 | 232500 | 232500 | 232000 | 1644 |
| 212 | 20240702 | 150200 | 467036682500 | 232000 | 232000 | 232500 | 232000 | 1599 |
| 213 | 20240702 | 150100 | 466665373000 | 232500 | 232000 | 232500 | 232000 | 2651 |
| 214 | 20240702 | 150000 | 466049632000 | 232000 | 231500 | 232500 | 231500 | 25184 |
| 215 | 20240702 | 145900 | 460207267000 | 231500 | 231500 | 232000 | 231500 | 3350 |
| 216 | 20240702 | 145800 | 459431317500 | 231500 | 232000 | 232000 | 231500 | 2151 |
| 217 | 20240702 | 145700 | 458933036500 | 231500 | 231500 | 232000 | 231500 | 4598 |
| 218 | 20240702 | 145600 | 457868368500 | 231500 | 231500 | 232000 | 231500 | 1012 |
| 219 | 20240702 | 145500 | 457633948000 | 231500 | 232000 | 232000 | 231500 | 1817 |
| 220 | 20240702 | 145400 | 457213088000 | 232000 | 232000 | 232000 | 231500 | 1190 |
| 221 | 20240702 | 145300 | 456937518000 | 231500 | 232500 | 232500 | 231500 | 8665 |
| 222 | 20240702 | 145200 | 454928445000 | 232000 | 232000 | 232500 | 232000 | 5743 |
| 223 | 20240702 | 145100 | 453595832000 | 232000 | 232000 | 232500 | 232000 | 2907 |
| 224 | 20240702 | 145000 | 452920806000 | 232000 | 231500 | 232500 | 231500 | 16989 |
| 225 | 20240702 | 144900 | 448979341000 | 231500 | 231500 | 232000 | 231500 | 4523 |
| 226 | 20240702 | 144800 | 447931794000 | 231500 | 231500 | 232000 | 231500 | 1584 |
| 227 | 20240702 | 144700 | 447564960000 | 231500 | 231500 | 232000 | 231500 | 8895 |
| 228 | 20240702 | 144600 | 445505601000 | 232000 | 231500 | 232000 | 231000 | 24206 |
| 229 | 20240702 | 144500 | 439901688000 | 231500 | 232000 | 232000 | 231500 | 2407 |
| 230 | 20240702 | 144400 | 439344323000 | 231500 | 231500 | 232000 | 231500 | 7563 |
| 231 | 20240702 | 144300 | 437593339500 | 231500 | 231500 | 232000 | 231500 | 14023 |
| 232 | 20240702 | 144200 | 434346838000 | 231500 | 231500 | 232000 | 231500 | 4612 |
| 233 | 20240702 | 144100 | 433278624000 | 232000 | 231500 | 232000 | 231500 | 2272 |
| 234 | 20240702 | 144000 | 432752578500 | 231500 | 231000 | 232000 | 231000 | 6507 |
| 235 | 20240702 | 143900 | 431246018500 | 231500 | 231500 | 232000 | 231000 | 23331 |
| 236 | 20240702 | 143800 | 425844915500 | 231500 | 231500 | 232000 | 231500 | 1958 |
| 237 | 20240702 | 143700 | 425391508000 | 231500 | 231500 | 232000 | 231500 | 3351 |
| 238 | 20240702 | 143600 | 424615271000 | 231500 | 231500 | 232000 | 231500 | 2437 |
| 239 | 20240702 | 143500 | 424050921500 | 231500 | 231500 | 232000 | 231500 | 2477 |
| 240 | 20240702 | 143400 | 423476948000 | 232000 | 231500 | 232000 | 231500 | 2371 |
| 241 | 20240702 | 143300 | 422927952000 | 231500 | 232000 | 232000 | 231500 | 1964 |
| 242 | 20240702 | 143200 | 422472979500 | 232000 | 232000 | 232000 | 231500 | 2100 |
| 243 | 20240702 | 143100 | 421986327500 | 231500 | 232500 | 232500 | 231500 | 5140 |
| 244 | 20240702 | 143000 | 420794263000 | 232000 | 232000 | 232500 | 231500 | 12928 |
| 245 | 20240702 | 142900 | 417795226000 | 232000 | 232000 | 232000 | 231500 | 3403 |
| 246 | 20240702 | 142800 | 417006982000 | 232000 | 232000 | 232000 | 231500 | 7832 |
| 247 | 20240702 | 142700 | 415190518500 | 231500 | 231000 | 232000 | 231000 | 13901 |
| 248 | 20240702 | 142600 | 411972469000 | 231000 | 231000 | 231500 | 231000 | 962 |
| 249 | 20240702 | 142500 | 411750036000 | 231500 | 231000 | 231500 | 230500 | 19786 |
| 250 | 20240702 | 142400 | 407179316000 | 231000 | 230500 | 231000 | 230500 | 2902 |
| 251 | 20240702 | 142300 | 406510242000 | 230500 | 230500 | 231000 | 230500 | 5936 |
| 252 | 20240702 | 142200 | 405141680500 | 231000 | 231500 | 231500 | 230500 | 19898 |
| 253 | 20240702 | 142100 | 400546224500 | 231500 | 231000 | 231500 | 231000 | 5323 |
| 254 | 20240702 | 142000 | 399316342500 | 231000 | 231500 | 231500 | 231000 | 2688 |
| 255 | 20240702 | 141900 | 398695220500 | 231000 | 231500 | 232000 | 231000 | 15113 |
| 256 | 20240702 | 141800 | 395198621500 | 231500 | 232000 | 232500 | 231500 | 13187 |
| 257 | 20240702 | 141700 | 392140049500 | 232000 | 232000 | 232500 | 231500 | 20428 |
| 258 | 20240702 | 141600 | 387401891500 | 232000 | 231500 | 232000 | 231500 | 2664 |
| 259 | 20240702 | 141500 | 386785124000 | 231500 | 232000 | 232000 | 231500 | 3748 |
| 260 | 20240702 | 141400 | 385917352500 | 231500 | 231500 | 232000 | 231500 | 20444 |
| 261 | 20240702 | 141300 | 381184483000 | 231500 | 232500 | 232500 | 231500 | 31258 |
| 262 | 20240702 | 141200 | 373935076500 | 232000 | 232000 | 232500 | 232000 | 3356 |
| 263 | 20240702 | 141100 | 373155978500 | 232500 | 232000 | 232500 | 232000 | 2824 |
| 264 | 20240702 | 141000 | 372500572000 | 232000 | 232000 | 232500 | 232000 | 6547 |
| 265 | 20240702 | 140900 | 370981370500 | 232000 | 232000 | 232500 | 232000 | 2836 |
| 266 | 20240702 | 140800 | 370323082500 | 232000 | 232000 | 232500 | 232000 | 2630 |
| 267 | 20240702 | 140700 | 369712674000 | 232000 | 232000 | 232500 | 232000 | 2540 |
| 268 | 20240702 | 140600 | 369123165500 | 232000 | 232000 | 232500 | 232000 | 3473 |
| 269 | 20240702 | 140500 | 368317131500 | 232000 | 232000 | 232500 | 232000 | 2845 |
| 270 | 20240702 | 140400 | 367656911000 | 232000 | 232000 | 232500 | 232000 | 1835 |
| 271 | 20240702 | 140300 | 367231094500 | 232000 | 232500 | 232500 | 232000 | 2684 |
| 272 | 20240702 | 140200 | 366608227500 | 232500 | 232500 | 233000 | 232000 | 10924 |
| 273 | 20240702 | 140100 | 364068412000 | 232500 | 233000 | 233000 | 232500 | 3903 |
| 274 | 20240702 | 140000 | 363160895000 | 232500 | 232500 | 233000 | 232500 | 2024 |
| 275 | 20240702 | 135900 | 362689936500 | 232500 | 233000 | 233000 | 232500 | 1069 |
| 276 | 20240702 | 135800 | 362441304000 | 232500 | 232500 | 233000 | 232500 | 1167 |
| 277 | 20240702 | 135700 | 362169850000 | 232500 | 232500 | 233000 | 232500 | 16231 |
| 278 | 20240702 | 135600 | 358395995000 | 232500 | 232500 | 233000 | 232500 | 2563 |
| 279 | 20240702 | 135500 | 357799914500 | 232500 | 232500 | 233000 | 232500 | 1183 |
| 280 | 20240702 | 135400 | 357524675000 | 232500 | 232500 | 233000 | 232500 | 1730 |
| 281 | 20240702 | 135300 | 357122095500 | 233000 | 232500 | 233000 | 232500 | 1564 |
| 282 | 20240702 | 135200 | 356758031500 | 232500 | 232500 | 233000 | 232500 | 2137 |
| 283 | 20240702 | 135100 | 356260523000 | 232500 | 233000 | 233000 | 232500 | 1172 |
| 284 | 20240702 | 135000 | 355987905500 | 233000 | 232500 | 233000 | 232500 | 1632 |
| 285 | 20240702 | 134900 | 355608200500 | 233000 | 232500 | 233000 | 232500 | 831 |
| 286 | 20240702 | 134800 | 355414873000 | 233000 | 232500 | 233000 | 232500 | 1678 |
| 287 | 20240702 | 134700 | 355024502000 | 232500 | 232500 | 233000 | 232500 | 1100 |
| 288 | 20240702 | 134600 | 354768529000 | 233000 | 233000 | 233000 | 232500 | 1496 |
| 289 | 20240702 | 134500 | 354420504000 | 233000 | 232500 | 233000 | 232500 | 1282 |
| 290 | 20240702 | 134400 | 354122288000 | 232500 | 233000 | 233000 | 232500 | 2720 |
| 291 | 20240702 | 134300 | 353489777500 | 232500 | 232500 | 233000 | 232500 | 2003 |
| 292 | 20240702 | 134200 | 353023604500 | 232500 | 232500 | 233000 | 232000 | 13510 |
| 293 | 20240702 | 134100 | 349882705000 | 233000 | 233000 | 233000 | 232500 | 7371 |
| 294 | 20240702 | 134000 | 348168746500 | 233000 | 232500 | 233000 | 232500 | 1378 |
| 295 | 20240702 | 133900 | 347848140500 | 232500 | 233000 | 233000 | 232500 | 5536 |
| 296 | 20240702 | 133800 | 346560919000 | 232500 | 233000 | 233000 | 232500 | 923 |
| 297 | 20240702 | 133700 | 346346220000 | 232500 | 233500 | 233500 | 232500 | 13808 |
| 298 | 20240702 | 133600 | 343130957000 | 233000 | 233000 | 233500 | 233000 | 1795 |
| 299 | 20240702 | 133500 | 342712589500 | 233500 | 233000 | 233500 | 233000 | 1723 |
| 300 | 20240702 | 133400 | 342310747500 | 233500 | 233500 | 233500 | 233000 | 1110 |
| 301 | 20240702 | 133300 | 342051893000 | 233500 | 233000 | 233500 | 233000 | 2814 |
| 302 | 20240702 | 133200 | 341395095000 | 233000 | 232500 | 233500 | 232500 | 14292 |
| 303 | 20240702 | 133100 | 338065611500 | 233000 | 232500 | 233000 | 232500 | 4956 |
| 304 | 20240702 | 133000 | 336911201500 | 233000 | 232500 | 233000 | 232500 | 1831 |
| 305 | 20240702 | 132900 | 336485201000 | 232500 | 232500 | 233000 | 232500 | 1896 |
| 306 | 20240702 | 132800 | 336043872500 | 233000 | 232500 | 233000 | 232500 | 1631 |
| 307 | 20240702 | 132700 | 335664424500 | 232500 | 233000 | 233000 | 232500 | 1816 |
| 308 | 20240702 | 132600 | 335241867000 | 232500 | 232500 | 233000 | 232500 | 1194 |
| 309 | 20240702 | 132500 | 334964127500 | 232500 | 232500 | 233000 | 232500 | 1359 |
| 310 | 20240702 | 132400 | 334647976500 | 232500 | 232500 | 233000 | 232500 | 2261 |
| 311 | 20240702 | 132300 | 334122051000 | 233000 | 233000 | 233000 | 232500 | 1769 |
| 312 | 20240702 | 132200 | 333710523000 | 232500 | 232500 | 233000 | 232500 | 2092 |
| 313 | 20240702 | 132100 | 333223931000 | 232500 | 233000 | 233500 | 232500 | 11006 |
| 314 | 20240702 | 132000 | 330660272500 | 233500 | 233000 | 233500 | 233000 | 8898 |
| 315 | 20240702 | 131900 | 328586735000 | 233500 | 233500 | 233500 | 233000 | 1697 |
| 316 | 20240702 | 131800 | 328191166500 | 233000 | 233000 | 233500 | 233000 | 1837 |
| 317 | 20240702 | 131700 | 327762879000 | 233500 | 233500 | 233500 | 233000 | 2024 |
| 318 | 20240702 | 131600 | 327291086500 | 233000 | 233000 | 233500 | 233000 | 882 |
| 319 | 20240702 | 131500 | 327085483500 | 233000 | 233000 | 233500 | 233000 | 1456 |
| 320 | 20240702 | 131400 | 326745971000 | 233000 | 233000 | 233500 | 233000 | 1918 |
| 321 | 20240702 | 131300 | 326298763500 | 233500 | 233000 | 233500 | 233000 | 1668 |
| 322 | 20240702 | 131200 | 325909984500 | 233500 | 233500 | 233500 | 233000 | 6523 |
| 323 | 20240702 | 131100 | 324387707000 | 233500 | 233500 | 234000 | 233500 | 1549 |
| 324 | 20240702 | 131000 | 324025934000 | 234000 | 233500 | 234000 | 233500 | 2810 |
| 325 | 20240702 | 130900 | 323369699500 | 234000 | 233500 | 234000 | 233000 | 5085 |
| 326 | 20240702 | 130800 | 322182680000 | 233500 | 233000 | 233500 | 233000 | 833 |
| 327 | 20240702 | 130700 | 321988512000 | 233500 | 233500 | 234000 | 233000 | 15837 |
| 328 | 20240702 | 130600 | 318290464000 | 233500 | 234000 | 234000 | 233500 | 994 |
| 329 | 20240702 | 130500 | 318058117000 | 234000 | 234000 | 234000 | 233500 | 1171 |
| 330 | 20240702 | 130400 | 317784443000 | 233500 | 234000 | 234000 | 233500 | 2607 |
| 331 | 20240702 | 130300 | 317175524000 | 234000 | 234000 | 234500 | 233500 | 9172 |
| 332 | 20240702 | 130200 | 315029845000 | 234000 | 233500 | 234000 | 233500 | 704 |
| 333 | 20240702 | 130100 | 314865216000 | 233500 | 233500 | 234000 | 233500 | 795 |
| 334 | 20240702 | 130000 | 314679306000 | 234000 | 234000 | 234000 | 233500 | 1301 |
| 335 | 20240702 | 125900 | 314375092000 | 233500 | 234000 | 234000 | 233500 | 1290 |
| 336 | 20240702 | 125800 | 314073408000 | 234000 | 233500 | 234000 | 233500 | 1566 |
| 337 | 20240702 | 125700 | 313707180500 | 233500 | 233500 | 234000 | 233500 | 1342 |
| 338 | 20240702 | 125600 | 313393559000 | 233500 | 233500 | 234000 | 233500 | 2372 |
| 339 | 20240702 | 125500 | 312839177500 | 233500 | 234000 | 234000 | 233500 | 1586 |
| 340 | 20240702 | 125400 | 312468484000 | 233500 | 234000 | 234000 | 233500 | 2327 |
| 341 | 20240702 | 125300 | 311924793000 | 234000 | 234000 | 234000 | 233500 | 2087 |
| 342 | 20240702 | 125200 | 311436581000 | 234000 | 233500 | 234000 | 233500 | 831 |
| 343 | 20240702 | 125100 | 311242301500 | 233500 | 234000 | 234000 | 233500 | 804 |
| 344 | 20240702 | 125000 | 311054313000 | 233500 | 233500 | 234000 | 233500 | 598 |
| 345 | 20240702 | 124900 | 310914479000 | 234000 | 233500 | 234000 | 233500 | 7101 |
| 346 | 20240702 | 124800 | 309256188000 | 233500 | 234000 | 234000 | 233500 | 307 |
| 347 | 20240702 | 124700 | 309184450000 | 233500 | 234000 | 234000 | 233500 | 2985 |
| 348 | 20240702 | 124600 | 308486079000 | 234000 | 234000 | 234500 | 233500 | 5747 |
| 349 | 20240702 | 124500 | 307140769000 | 234000 | 234000 | 234000 | 233500 | 1530 |
| 350 | 20240702 | 124400 | 306782879500 | 233500 | 233500 | 234000 | 233500 | 2465 |
| 351 | 20240702 | 124300 | 306206286500 | 233500 | 234000 | 234000 | 233500 | 1173 |
| 352 | 20240702 | 124200 | 305931953500 | 233500 | 234000 | 234000 | 233500 | 1227 |
| 353 | 20240702 | 124100 | 305644922000 | 234000 | 233500 | 234000 | 233500 | 1841 |
| 354 | 20240702 | 124000 | 305214308500 | 234000 | 234000 | 234000 | 233500 | 3795 |
| 355 | 20240702 | 123900 | 304326501000 | 233500 | 233500 | 234000 | 233500 | 593 |
| 356 | 20240702 | 123800 | 304187936500 | 233500 | 233500 | 234000 | 233500 | 462 |
| 357 | 20240702 | 123700 | 304080045000 | 233500 | 233500 | 234000 | 233500 | 616 |
| 358 | 20240702 | 123600 | 303936083000 | 233500 | 234500 | 234500 | 233500 | 10008 |
| 359 | 20240702 | 123500 | 301594278000 | 234000 | 233500 | 234500 | 233500 | 2211 |
| 360 | 20240702 | 123400 | 301076765500 | 233500 | 234000 | 234500 | 233500 | 13777 |
| 361 | 20240702 | 123300 | 297852773500 | 234500 | 234000 | 234500 | 234000 | 1127 |
| 362 | 20240702 | 123200 | 297588737500 | 234000 | 234500 | 234500 | 234000 | 697 |
| 363 | 20240702 | 123100 | 297425463500 | 234000 | 234000 | 234500 | 234000 | 811 |
| 364 | 20240702 | 123000 | 297235494000 | 234000 | 234000 | 234500 | 234000 | 746 |
| 365 | 20240702 | 122900 | 297060740500 | 234500 | 234500 | 234500 | 234000 | 1025 |
| 366 | 20240702 | 122800 | 296820519500 | 234500 | 234500 | 234500 | 234000 | 834 |
| 367 | 20240702 | 122700 | 296625078000 | 234000 | 234500 | 234500 | 234000 | 2349 |
| 368 | 20240702 | 122600 | 296074614000 | 234500 | 234500 | 234500 | 234000 | 1121 |
| 369 | 20240702 | 122500 | 295812017500 | 234000 | 234500 | 234500 | 234000 | 751 |
| 370 | 20240702 | 122400 | 295636073500 | 234500 | 234000 | 234500 | 234000 | 516 |
| 371 | 20240702 | 122300 | 295515251500 | 234000 | 234500 | 234500 | 234000 | 827 |
| 372 | 20240702 | 122200 | 295321639000 | 234500 | 234500 | 234500 | 234000 | 498 |
| 373 | 20240702 | 122100 | 295205006000 | 234000 | 234000 | 234500 | 234000 | 370 |
| 374 | 20240702 | 122000 | 295118325000 | 234500 | 234500 | 235000 | 234000 | 6045 |
| 375 | 20240702 | 121900 | 293700815000 | 234500 | 234500 | 235000 | 234500 | 3787 |
| 376 | 20240702 | 121800 | 292812646500 | 234500 | 234500 | 235000 | 234500 | 932 |
| 377 | 20240702 | 121700 | 292594012500 | 234500 | 234500 | 235000 | 234500 | 1854 |
| 378 | 20240702 | 121600 | 292158451500 | 234500 | 235000 | 235000 | 234500 | 474 |
| 379 | 20240702 | 121500 | 292047171000 | 235000 | 234500 | 235000 | 234500 | 698 |
| 380 | 20240702 | 121400 | 291883358500 | 235000 | 234500 | 235000 | 234000 | 8221 |
| 381 | 20240702 | 121300 | 289954900000 | 234500 | 234000 | 234500 | 234000 | 590 |
| 382 | 20240702 | 121200 | 289816736000 | 234000 | 234000 | 234500 | 234000 | 721 |
| 383 | 20240702 | 121100 | 289647799500 | 234000 | 234500 | 234500 | 234000 | 346 |
| 384 | 20240702 | 121000 | 289566794000 | 234000 | 234000 | 234500 | 234000 | 583 |
| 385 | 20240702 | 120900 | 289430249500 | 234000 | 234500 | 235000 | 234000 | 3126 |
| 386 | 20240702 | 120800 | 288697192500 | 234500 | 234000 | 235000 | 234000 | 4109 |
| 387 | 20240702 | 120700 | 287733606500 | 234000 | 234500 | 235000 | 234000 | 12449 |
| 388 | 20240702 | 120600 | 284814237500 | 235000 | 234500 | 235000 | 234500 | 741 |
| 389 | 20240702 | 120500 | 284640291500 | 234500 | 234500 | 235000 | 234500 | 1555 |
| 390 | 20240702 | 120400 | 284275545500 | 234500 | 234500 | 235000 | 234500 | 818 |
| 391 | 20240702 | 120300 | 284083415500 | 234500 | 235000 | 235000 | 234500 | 769 |
| 392 | 20240702 | 120200 | 283902881500 | 234500 | 234500 | 235000 | 234500 | 895 |
| 393 | 20240702 | 120100 | 283692724500 | 235000 | 234500 | 235000 | 234500 | 593 |
| 394 | 20240702 | 120000 | 283553578500 | 235000 | 235000 | 235000 | 234500 | 916 |
| 395 | 20240702 | 115900 | 283338512500 | 234500 | 234000 | 235000 | 234000 | 8075 |
| 396 | 20240702 | 115800 | 281444956500 | 234000 | 234000 | 234500 | 234000 | 660 |
| 397 | 20240702 | 115700 | 281290389500 | 234500 | 234500 | 235000 | 234000 | 7879 |
| 398 | 20240702 | 115600 | 279442507500 | 234500 | 235000 | 235000 | 234500 | 1617 |
| 399 | 20240702 | 115500 | 279063215500 | 235000 | 235000 | 235000 | 234500 | 1142 |
| 400 | 20240702 | 115400 | 278794944000 | 235000 | 234500 | 235000 | 234500 | 626 |
| 401 | 20240702 | 115300 | 278647945000 | 235000 | 234500 | 235000 | 234000 | 15416 |
| 402 | 20240702 | 115200 | 275032681000 | 234000 | 234000 | 234500 | 234000 | 781 |
| 403 | 20240702 | 115100 | 274849679000 | 234500 | 234000 | 234500 | 234000 | 865 |
| 404 | 20240702 | 115000 | 274647048500 | 234000 | 234000 | 234500 | 234000 | 835 |
| 405 | 20240702 | 114900 | 274451441500 | 234000 | 234500 | 234500 | 234000 | 970 |
| 406 | 20240702 | 114800 | 274224165500 | 234500 | 234500 | 234500 | 234000 | 1220 |
| 407 | 20240702 | 114700 | 273938433500 | 234000 | 234000 | 234500 | 234000 | 1455 |
| 408 | 20240702 | 114600 | 273597493500 | 234500 | 234500 | 235000 | 234000 | 11466 |
| 409 | 20240702 | 114500 | 270908833000 | 235000 | 234500 | 235000 | 234500 | 477 |
| 410 | 20240702 | 114400 | 270796795500 | 234500 | 234500 | 235000 | 234500 | 628 |
| 411 | 20240702 | 114300 | 270649402000 | 234500 | 235000 | 235000 | 234500 | 4406 |
| 412 | 20240702 | 114200 | 269616110000 | 234500 | 234500 | 235000 | 234500 | 1067 |
| 413 | 20240702 | 114100 | 269365794000 | 234500 | 235000 | 235000 | 234500 | 422 |
| 414 | 20240702 | 114000 | 269266711500 | 234500 | 235000 | 235000 | 234500 | 703 |
| 415 | 20240702 | 113900 | 269101688500 | 235000 | 235000 | 235000 | 234500 | 753 |
| 416 | 20240702 | 113800 | 268925017000 | 235000 | 234500 | 235000 | 234500 | 1447 |
| 417 | 20240702 | 113700 | 268585630500 | 234500 | 234500 | 235000 | 234500 | 22965 |
| 418 | 20240702 | 113600 | 263200153000 | 234500 | 234500 | 235000 | 234500 | 954 |
| 419 | 20240702 | 113500 | 262976349000 | 234500 | 235000 | 235000 | 234500 | 777 |
| 420 | 20240702 | 113400 | 262794014000 | 234500 | 235000 | 235000 | 234500 | 836 |
| 421 | 20240702 | 113300 | 262597782500 | 234500 | 234500 | 235000 | 234500 | 808 |
| 422 | 20240702 | 113200 | 262408273500 | 234500 | 235000 | 235000 | 234500 | 1073 |
| 423 | 20240702 | 113100 | 262156469500 | 235000 | 235500 | 235500 | 235000 | 9791 |
| 424 | 20240702 | 113000 | 259855506000 | 235000 | 235500 | 236000 | 235000 | 15084 |
| 425 | 20240702 | 112900 | 256304731000 | 235500 | 236000 | 236000 | 235500 | 1992 |
| 426 | 20240702 | 112800 | 255835401500 | 235500 | 235500 | 236000 | 235500 | 902 |
| 427 | 20240702 | 112700 | 255622856500 | 235500 | 236000 | 236000 | 235500 | 4738 |
| 428 | 20240702 | 112600 | 254506764500 | 235500 | 235500 | 236000 | 235500 | 2407 |
| 429 | 20240702 | 112500 | 253939714500 | 235500 | 236000 | 236000 | 235500 | 2549 |
| 430 | 20240702 | 112400 | 253338633000 | 236000 | 236000 | 236000 | 235500 | 1421 |
| 431 | 20240702 | 112300 | 253003409500 | 236000 | 236000 | 236000 | 235500 | 1580 |
| 432 | 20240702 | 112200 | 252630694500 | 236000 | 235500 | 236000 | 235000 | 16547 |
| 433 | 20240702 | 112100 | 248733616500 | 235000 | 235000 | 235500 | 235000 | 1152 |
| 434 | 20240702 | 112000 | 248462462000 | 235000 | 235000 | 235500 | 235000 | 1834 |
| 435 | 20240702 | 111900 | 248030743500 | 235500 | 235000 | 235500 | 235000 | 1790 |
| 436 | 20240702 | 111800 | 247609361000 | 235500 | 235500 | 235500 | 235000 | 965 |
| 437 | 20240702 | 111700 | 247382287500 | 235000 | 235000 | 235500 | 235000 | 884 |
| 438 | 20240702 | 111600 | 247174287000 | 235500 | 235000 | 235500 | 235000 | 759 |
| 439 | 20240702 | 111500 | 246995748000 | 235000 | 235000 | 235500 | 235000 | 1083 |
| 440 | 20240702 | 111400 | 246740904500 | 235000 | 235500 | 235500 | 235000 | 1881 |
| 441 | 20240702 | 111300 | 246298540000 | 235500 | 235500 | 235500 | 235000 | 978 |
| 442 | 20240702 | 111200 | 246068351500 | 235500 | 235500 | 235500 | 235000 | 2619 |
| 443 | 20240702 | 111100 | 245451708500 | 235500 | 235500 | 235500 | 235000 | 13171 |
| 444 | 20240702 | 111000 | 242350062500 | 235000 | 235500 | 235500 | 235000 | 832 |
| 445 | 20240702 | 110900 | 242154234000 | 235500 | 235500 | 235500 | 235000 | 1399 |
| 446 | 20240702 | 110800 | 241824864500 | 235500 | 235500 | 235500 | 235000 | 1404 |
| 447 | 20240702 | 110700 | 241494360500 | 235500 | 235000 | 235500 | 235000 | 1369 |
| 448 | 20240702 | 110600 | 241172128500 | 235000 | 235000 | 235500 | 235000 | 2098 |
| 449 | 20240702 | 110500 | 240678423000 | 235500 | 235500 | 235500 | 234500 | 14882 |
| 450 | 20240702 | 110400 | 237180219000 | 235000 | 235000 | 235500 | 234500 | 12738 |
| 451 | 20240702 | 110300 | 234186864000 | 235000 | 234500 | 235000 | 234500 | 2839 |
| 452 | 20240702 | 110200 | 233519913000 | 235000 | 234500 | 235000 | 234500 | 1320 |
| 453 | 20240702 | 110100 | 233209956000 | 235000 | 234500 | 235000 | 234500 | 1934 |
| 454 | 20240702 | 110000 | 232755687500 | 235000 | 234500 | 235000 | 234000 | 8099 |
| 455 | 20240702 | 105900 | 230856275500 | 234000 | 234500 | 234500 | 234000 | 2315 |
| 456 | 20240702 | 105800 | 230313595000 | 234000 | 234500 | 234500 | 234000 | 1344 |
| 457 | 20240702 | 105700 | 229998660500 | 234000 | 234000 | 234500 | 234000 | 1917 |
| 458 | 20240702 | 105600 | 229549372000 | 234000 | 234500 | 234500 | 234000 | 413 |
| 459 | 20240702 | 105500 | 229452607500 | 234000 | 235000 | 235000 | 234000 | 8159 |
| 460 | 20240702 | 105400 | 227539504000 | 234500 | 235000 | 235000 | 234500 | 1890 |
| 461 | 20240702 | 105300 | 227095635500 | 235000 | 235000 | 235000 | 234500 | 4892 |
| 462 | 20240702 | 105200 | 225946647500 | 234500 | 234500 | 235000 | 234000 | 7466 |
| 463 | 20240702 | 105100 | 224194727000 | 234500 | 234500 | 234500 | 234000 | 2750 |
| 464 | 20240702 | 105000 | 223550030500 | 234000 | 234000 | 234500 | 234000 | 3278 |
| 465 | 20240702 | 104900 | 222781543000 | 234500 | 234000 | 234500 | 234000 | 648 |
| 466 | 20240702 | 104800 | 222629810500 | 234000 | 234000 | 234500 | 234000 | 16782 |
| 467 | 20240702 | 104700 | 218702767500 | 234500 | 234000 | 234500 | 234000 | 406 |
| 468 | 20240702 | 104600 | 218607701500 | 234500 | 234500 | 234500 | 234000 | 1396 |
| 469 | 20240702 | 104500 | 218280866500 | 234000 | 234000 | 234500 | 234000 | 842 |
| 470 | 20240702 | 104400 | 218083673500 | 234000 | 234000 | 234500 | 234000 | 481 |
| 471 | 20240702 | 104300 | 217971019500 | 234000 | 234500 | 234500 | 234000 | 1550 |
| 472 | 20240702 | 104200 | 217607728000 | 234500 | 234000 | 235000 | 234000 | 9138 |
| 473 | 20240702 | 104100 | 215464979500 | 234000 | 234500 | 234500 | 234000 | 4365 |
| 474 | 20240702 | 104000 | 214441517000 | 234500 | 233500 | 234500 | 233500 | 15176 |
| 475 | 20240702 | 103900 | 210889170000 | 234000 | 233500 | 234000 | 233500 | 2409 |
| 476 | 20240702 | 103800 | 210325590000 | 233500 | 233500 | 234000 | 233500 | 803 |
| 477 | 20240702 | 103700 | 210138046500 | 234000 | 233500 | 234000 | 233500 | 1064 |
| 478 | 20240702 | 103600 | 209889520000 | 233500 | 234000 | 234000 | 233500 | 651 |
| 479 | 20240702 | 103500 | 209737437500 | 233500 | 234000 | 234000 | 233500 | 10429 |
| 480 | 20240702 | 103400 | 207301727000 | 233500 | 233500 | 234500 | 233500 | 7555 |
| 481 | 20240702 | 103300 | 205533817500 | 234000 | 234000 | 234500 | 233500 | 5444 |
| 482 | 20240702 | 103200 | 204259915500 | 234000 | 234500 | 235000 | 233500 | 16521 |
| 483 | 20240702 | 103100 | 200387405500 | 234500 | 234000 | 234500 | 233500 | 8024 |
| 484 | 20240702 | 103000 | 198508577500 | 234000 | 234000 | 234000 | 233500 | 3480 |
| 485 | 20240702 | 102900 | 197695239000 | 234000 | 233500 | 234000 | 233000 | 5285 |
| 486 | 20240702 | 102800 | 196460781500 | 233500 | 233500 | 234000 | 233000 | 5635 |
| 487 | 20240702 | 102700 | 195145107000 | 233500 | 233500 | 234000 | 233500 | 891 |
| 488 | 20240702 | 102600 | 194936762500 | 233500 | 233000 | 234000 | 233000 | 4028 |
| 489 | 20240702 | 102500 | 193996228500 | 233500 | 233500 | 233500 | 233000 | 1297 |
| 490 | 20240702 | 102400 | 193693804000 | 233000 | 233000 | 233500 | 233000 | 1046 |
| 491 | 20240702 | 102300 | 193449990000 | 233000 | 233000 | 233500 | 232500 | 8770 |
| 492 | 20240702 | 102200 | 191407052000 | 233500 | 233000 | 233500 | 233000 | 3297 |
| 493 | 20240702 | 102100 | 190638443000 | 233000 | 233500 | 233500 | 233000 | 1427 |
| 494 | 20240702 | 102000 | 190305935500 | 233000 | 233500 | 234000 | 233000 | 12556 |
| 495 | 20240702 | 101900 | 187372361500 | 233500 | 234000 | 234000 | 233500 | 3390 |
| 496 | 20240702 | 101800 | 186579206000 | 233500 | 234000 | 234000 | 233500 | 2526 |
| 497 | 20240702 | 101700 | 185988295500 | 234000 | 233500 | 234000 | 233000 | 10851 |
| 498 | 20240702 | 101600 | 183454063500 | 233500 | 233000 | 233500 | 233000 | 2267 |
| 499 | 20240702 | 101500 | 182925299500 | 233000 | 233000 | 233500 | 233000 | 2296 |
| 500 | 20240702 | 101400 | 182390182500 | 233000 | 233500 | 233500 | 233000 | 1550 |
| 501 | 20240702 | 101300 | 182028855500 | 233000 | 233000 | 233500 | 233000 | 768 |
| 502 | 20240702 | 101200 | 181849773000 | 233000 | 233000 | 233500 | 233000 | 927 |
| 503 | 20240702 | 101100 | 181633682000 | 233000 | 234000 | 234000 | 233000 | 6008 |
| 504 | 20240702 | 101000 | 180231634000 | 233500 | 233500 | 234000 | 233500 | 1059 |
| 505 | 20240702 | 100900 | 179984262000 | 233500 | 233500 | 234000 | 233500 | 564 |
| 506 | 20240702 | 100800 | 179852527000 | 233500 | 233500 | 234000 | 233500 | 1047 |
| 507 | 20240702 | 100700 | 179607960500 | 233500 | 233500 | 234000 | 233500 | 549 |
| 508 | 20240702 | 100600 | 179479606500 | 234000 | 233500 | 234000 | 233500 | 1062 |
| 509 | 20240702 | 100500 | 179231604000 | 233500 | 234000 | 234000 | 233000 | 6646 |
| 510 | 20240702 | 100400 | 177679704500 | 233500 | 234000 | 234000 | 233500 | 818 |
| 511 | 20240702 | 100300 | 177488625000 | 233500 | 234000 | 234500 | 233500 | 8496 |
| 512 | 20240702 | 100200 | 175500691000 | 234500 | 234000 | 234500 | 234000 | 586 |
| 513 | 20240702 | 100100 | 175363426500 | 234500 | 234000 | 234500 | 234000 | 956 |
| 514 | 20240702 | 100000 | 175139484500 | 234500 | 233000 | 234500 | 233000 | 24890 |
| 515 | 20240702 | 095900 | 169320792500 | 233500 | 233000 | 233500 | 233000 | 783 |
| 516 | 20240702 | 095800 | 169138046500 | 233500 | 233000 | 233500 | 232500 | 4312 |
| 517 | 20240702 | 095700 | 168133388000 | 233000 | 232500 | 233500 | 232500 | 8022 |
| 518 | 20240702 | 095600 | 166264312000 | 232500 | 232500 | 233500 | 232500 | 9446 |
| 519 | 20240702 | 095500 | 164063269500 | 232500 | 233000 | 233000 | 232500 | 2978 |
| 520 | 20240702 | 095400 | 163370086000 | 232500 | 232500 | 233000 | 232500 | 4432 |
| 521 | 20240702 | 095300 | 162337833500 | 232500 | 232500 | 233000 | 232500 | 10552 |
| 522 | 20240702 | 095200 | 159879731500 | 232500 | 232500 | 233000 | 232500 | 2088 |
| 523 | 20240702 | 095100 | 159394132000 | 232500 | 232500 | 233500 | 232500 | 15694 |
| 524 | 20240702 | 095000 | 155738499500 | 232500 | 232500 | 233000 | 232500 | 3501 |
| 525 | 20240702 | 094900 | 154923748500 | 232500 | 233000 | 233000 | 232500 | 2145 |
| 526 | 20240702 | 094800 | 154424872000 | 233000 | 233000 | 233000 | 232500 | 4307 |
| 527 | 20240702 | 094700 | 153422218500 | 233000 | 232500 | 233000 | 232500 | 8671 |
| 528 | 20240702 | 094600 | 151402502000 | 232500 | 232500 | 233000 | 232000 | 11534 |
| 529 | 20240702 | 094500 | 148720857500 | 232500 | 232500 | 232500 | 232000 | 14038 |
| 530 | 20240702 | 094400 | 145458014500 | 232500 | 232500 | 233000 | 232000 | 23021 |
| 531 | 20240702 | 094300 | 140105492500 | 233000 | 232500 | 233000 | 232500 | 3407 |
| 532 | 20240702 | 094200 | 139312639000 | 232500 | 233000 | 233500 | 232500 | 26615 |
| 533 | 20240702 | 094100 | 133111572500 | 233000 | 233000 | 233500 | 233000 | 2827 |
| 534 | 20240702 | 094000 | 132452361000 | 233000 | 233000 | 233500 | 233000 | 2628 |
| 535 | 20240702 | 093900 | 131839609500 | 233000 | 233500 | 233500 | 233000 | 6837 |
| 536 | 20240702 | 093800 | 130245849500 | 233000 | 233500 | 234000 | 233000 | 15221 |
| 537 | 20240702 | 093700 | 126692204500 | 233500 | 233500 | 234000 | 233500 | 3474 |
| 538 | 20240702 | 093600 | 125880924500 | 233500 | 234000 | 234500 | 233500 | 33122 |
| 539 | 20240702 | 093500 | 118134778500 | 234500 | 234000 | 234500 | 234000 | 818 |
| 540 | 20240702 | 093400 | 117943237000 | 234000 | 234500 | 234500 | 234000 | 2042 |
| 541 | 20240702 | 093300 | 117465169500 | 234000 | 234500 | 235000 | 234000 | 8855 |
| 542 | 20240702 | 093200 | 115388709000 | 234500 | 234000 | 235000 | 234000 | 6304 |
| 543 | 20240702 | 093100 | 113910870500 | 234000 | 234500 | 235000 | 234000 | 31182 |
| 544 | 20240702 | 093000 | 106599825000 | 234500 | 234500 | 235000 | 234500 | 6055 |
| 545 | 20240702 | 092900 | 105179811500 | 235000 | 234500 | 235000 | 234500 | 4694 |
| 546 | 20240702 | 092800 | 104078932500 | 234500 | 235000 | 235000 | 234500 | 2824 |
| 547 | 20240702 | 092700 | 103416503500 | 234500 | 234500 | 235000 | 234500 | 2338 |
| 548 | 20240702 | 092600 | 102868014000 | 234500 | 235000 | 235000 | 234500 | 2111 |
| 549 | 20240702 | 092500 | 102372737000 | 234500 | 234500 | 235000 | 234500 | 1542 |
| 550 | 20240702 | 092400 | 102010976000 | 234500 | 235000 | 235000 | 234500 | 2657 |
| 551 | 20240702 | 092300 | 101387429000 | 234500 | 235500 | 235500 | 234500 | 9913 |
| 552 | 20240702 | 092200 | 99057842500 | 235500 | 235000 | 235500 | 235000 | 3444 |
| 553 | 20240702 | 092100 | 98248295000 | 235500 | 235000 | 235500 | 235000 | 2880 |
| 554 | 20240702 | 092000 | 97571327500 | 235500 | 235000 | 235500 | 235000 | 1665 |
| 555 | 20240702 | 091900 | 97179809000 | 235500 | 235000 | 235500 | 235000 | 2484 |
| 556 | 20240702 | 091800 | 96595220000 | 235000 | 236000 | 236000 | 235000 | 4668 |
| 557 | 20240702 | 091700 | 95495853500 | 235500 | 235500 | 236000 | 235000 | 6589 |
| 558 | 20240702 | 091600 | 93943746000 | 235500 | 235500 | 235500 | 235000 | 4396 |
| 559 | 20240702 | 091500 | 92908764500 | 235500 | 235500 | 236000 | 235000 | 14730 |
| 560 | 20240702 | 091400 | 89440014000 | 235500 | 236500 | 237000 | 235500 | 30993 |
| 561 | 20240702 | 091300 | 82120071500 | 236500 | 236500 | 237000 | 236000 | 3810 |
| 562 | 20240702 | 091200 | 81219169500 | 237000 | 236500 | 237000 | 236000 | 16459 |
| 563 | 20240702 | 091100 | 77325971500 | 237000 | 236500 | 237000 | 236000 | 15555 |
| 564 | 20240702 | 091000 | 73646886000 | 236000 | 235000 | 236500 | 234500 | 26568 |
| 565 | 20240702 | 090900 | 67390145500 | 235000 | 234500 | 235000 | 234000 | 11261 |
| 566 | 20240702 | 090800 | 64749261500 | 234500 | 235000 | 235500 | 234500 | 8597 |
| 567 | 20240702 | 090700 | 62729825500 | 235000 | 235000 | 235500 | 235000 | 6249 |
| 568 | 20240702 | 090600 | 61261044500 | 235000 | 235000 | 235500 | 235000 | 5830 |
| 569 | 20240702 | 090500 | 59890833500 | 235000 | 235500 | 236000 | 235000 | 14295 |
| 570 | 20240702 | 090400 | 56525063000 | 235500 | 236500 | 236500 | 235500 | 18813 |
| 571 | 20240702 | 090300 | 52083498500 | 236500 | 236000 | 236500 | 235500 | 9522 |
| 572 | 20240702 | 090200 | 49835885500 | 236000 | 235500 | 236000 | 235000 | 17725 |
| 573 | 20240702 | 090100 | 45661687500 | 235500 | 235500 | 236000 | 235000 | 29606 |
| 574 | 20240702 | 090000 | 38689576000 | 236000 | 235500 | 236000 | 234000 | 164006 |