35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 3 | 20240712 | 183100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20240712 | 183000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20240712 | 182900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20240712 | 182800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20240712 | 182700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20240712 | 182600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20240712 | 182500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20240712 | 182400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20240712 | 182300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20240712 | 182200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20240712 | 182100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20240712 | 182000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20240712 | 181900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20240712 | 181800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20240712 | 181700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20240712 | 181600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20240712 | 181500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20240712 | 181400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20240712 | 181300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20240712 | 181200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20240712 | 181100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20240712 | 181000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20240712 | 180900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20240712 | 180800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20240712 | 180700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20240712 | 180600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20240712 | 180500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20240712 | 180400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20240712 | 180300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20240712 | 180200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 33 | 20240712 | 180100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20240712 | 180000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20240712 | 175900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20240712 | 175800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20240712 | 175700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20240712 | 175600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20240712 | 175500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20240712 | 175400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20240712 | 175300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20240712 | 175200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20240712 | 175100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20240712 | 175000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20240712 | 174900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20240712 | 174800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20240712 | 174700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20240712 | 174600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20240712 | 174500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20240712 | 174400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20240712 | 174300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20240712 | 174200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20240712 | 174100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20240712 | 174000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20240712 | 173900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20240712 | 173800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20240712 | 173700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20240712 | 173600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20240712 | 173500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20240712 | 173400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20240712 | 173300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20240712 | 173200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 63 | 20240712 | 173100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20240712 | 173000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20240712 | 172900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20240712 | 172800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20240712 | 172700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20240712 | 172600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20240712 | 172500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20240712 | 172400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20240712 | 172300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20240712 | 172200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20240712 | 172100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20240712 | 172000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20240712 | 171900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20240712 | 171800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20240712 | 171700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20240712 | 171600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20240712 | 171500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20240712 | 171400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20240712 | 171300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20240712 | 171200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20240712 | 171100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20240712 | 171000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20240712 | 170900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20240712 | 170800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20240712 | 170700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20240712 | 170600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20240712 | 170500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20240712 | 170400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20240712 | 170300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20240712 | 170200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 93 | 20240712 | 170100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20240712 | 170000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20240712 | 165900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20240712 | 165800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20240712 | 165700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20240712 | 165600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20240712 | 165500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20240712 | 165400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20240712 | 165300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20240712 | 165200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20240712 | 165100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20240712 | 165000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20240712 | 164900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20240712 | 164800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20240712 | 164700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20240712 | 164600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20240712 | 164500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20240712 | 164400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20240712 | 164300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20240712 | 164200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20240712 | 164100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20240712 | 164000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20240712 | 163900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20240712 | 163800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20240712 | 163700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20240712 | 163600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20240712 | 163500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20240712 | 163400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20240712 | 163300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20240712 | 163200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 123 | 20240712 | 163100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20240712 | 163000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20240712 | 162900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20240712 | 162800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20240712 | 162700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20240712 | 162600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20240712 | 162500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20240712 | 162400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20240712 | 162300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20240712 | 162200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20240712 | 162100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20240712 | 162000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20240712 | 161900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20240712 | 161800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20240712 | 161700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20240712 | 161600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20240712 | 161500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20240712 | 161400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20240712 | 161300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20240712 | 161200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20240712 | 161100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20240712 | 161000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20240712 | 160900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20240712 | 160800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20240712 | 160700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20240712 | 160600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20240712 | 160500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20240712 | 160400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20240712 | 160300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20240712 | 160200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 153 | 20240712 | 160100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20240712 | 160000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20240712 | 155900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20240712 | 155800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20240712 | 155700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20240712 | 155600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20240712 | 155500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20240712 | 155400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20240712 | 155300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20240712 | 155200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20240712 | 155100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20240712 | 155000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20240712 | 154900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20240712 | 154800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20240712 | 154700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20240712 | 154600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20240712 | 154500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20240712 | 154400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20240712 | 154300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20240712 | 154200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20240712 | 154100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20240712 | 154000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20240712 | 153900 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20240712 | 153800 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20240712 | 153700 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20240712 | 153600 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20240712 | 153500 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20240712 | 153400 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20240712 | 153300 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20240712 | 153200 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 183 | 20240712 | 153100 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20240712 | 153000 | 1120158930500 | 233000 | 233000 | 233000 | 233000 | 191836 |
| 185 | 20240712 | 152900 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20240712 | 152800 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20240712 | 152700 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20240712 | 152600 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20240712 | 152500 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20240712 | 152400 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20240712 | 152300 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20240712 | 152200 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240712 | 152100 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240712 | 152000 | 1075461142500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240712 | 151900 | 1075461142500 | 232500 | 232500 | 232500 | 232000 | 10244 |
| 196 | 20240712 | 151800 | 1073082488500 | 232500 | 232500 | 232500 | 232000 | 9275 |
| 197 | 20240712 | 151700 | 1070926635000 | 232500 | 232000 | 232500 | 232000 | 27080 |
| 198 | 20240712 | 151600 | 1064632823000 | 232000 | 232500 | 232500 | 232000 | 9739 |
| 199 | 20240712 | 151500 | 1062371526000 | 232000 | 232000 | 232500 | 232000 | 6060 |
| 200 | 20240712 | 151400 | 1060964359000 | 232500 | 232500 | 232500 | 232000 | 13587 |
| 201 | 20240712 | 151300 | 1057808928000 | 232500 | 232500 | 232500 | 232000 | 3800 |
| 202 | 20240712 | 151200 | 1056926788500 | 232000 | 232000 | 232500 | 232000 | 4392 |
| 203 | 20240712 | 151100 | 1055907174500 | 232000 | 232000 | 232500 | 232000 | 4683 |
| 204 | 20240712 | 151000 | 1054819966000 | 232500 | 232500 | 232500 | 232000 | 3021 |
| 205 | 20240712 | 150900 | 1054118621500 | 232000 | 233000 | 233000 | 232000 | 44826 |
| 206 | 20240712 | 150800 | 1043696645500 | 232500 | 232500 | 233000 | 232500 | 2768 |
| 207 | 20240712 | 150700 | 1043052208500 | 233000 | 233000 | 233000 | 232500 | 4480 |
| 208 | 20240712 | 150600 | 1042009448000 | 233000 | 233000 | 233000 | 232500 | 4642 |
| 209 | 20240712 | 150500 | 1040928998500 | 233000 | 232500 | 233000 | 232500 | 3365 |
| 210 | 20240712 | 150400 | 1040145659000 | 233000 | 232500 | 233000 | 232000 | 8450 |
| 211 | 20240712 | 150300 | 1038182599000 | 232500 | 232000 | 232500 | 232000 | 9583 |
| 212 | 20240712 | 150200 | 1035955140500 | 232500 | 232000 | 232500 | 232000 | 17600 |
| 213 | 20240712 | 150100 | 1031863391000 | 232000 | 232500 | 232500 | 232000 | 20695 |
| 214 | 20240712 | 150000 | 1027053587000 | 232000 | 232000 | 232500 | 231500 | 20332 |
| 215 | 20240712 | 145900 | 1022336228000 | 232000 | 231500 | 232000 | 231500 | 4469 |
| 216 | 20240712 | 145800 | 1021301245000 | 232000 | 232000 | 232000 | 231500 | 3418 |
| 217 | 20240712 | 145700 | 1020509335000 | 232000 | 231500 | 232000 | 231500 | 2622 |
| 218 | 20240712 | 145600 | 1019902088500 | 231500 | 231500 | 232000 | 231000 | 67821 |
| 219 | 20240712 | 145500 | 1004201200500 | 231500 | 231500 | 232000 | 231500 | 6688 |
| 220 | 20240712 | 145400 | 1002652453500 | 232000 | 231500 | 232000 | 231500 | 6946 |
| 221 | 20240712 | 145300 | 1001043354000 | 232000 | 231500 | 232000 | 231500 | 5515 |
| 222 | 20240712 | 145200 | 999765938500 | 231500 | 231500 | 232000 | 231500 | 5549 |
| 223 | 20240712 | 145100 | 998481085000 | 232000 | 231500 | 232000 | 231500 | 3239 |
| 224 | 20240712 | 145000 | 997730726000 | 231500 | 232000 | 232000 | 231500 | 3959 |
| 225 | 20240712 | 144900 | 996813146000 | 231500 | 232000 | 232000 | 231500 | 5005 |
| 226 | 20240712 | 144800 | 995653883500 | 232000 | 232000 | 232000 | 231500 | 9947 |
| 227 | 20240712 | 144700 | 993350456000 | 232000 | 232000 | 232000 | 231500 | 4500 |
| 228 | 20240712 | 144600 | 992308137000 | 231500 | 231500 | 232000 | 231500 | 6280 |
| 229 | 20240712 | 144500 | 990853878000 | 231500 | 231500 | 232000 | 231500 | 4167 |
| 230 | 20240712 | 144400 | 989888918500 | 231500 | 231500 | 232000 | 231500 | 9880 |
| 231 | 20240712 | 144300 | 987601168500 | 231500 | 231500 | 232000 | 231500 | 4385 |
| 232 | 20240712 | 144200 | 986585499000 | 231500 | 231500 | 232000 | 231500 | 5654 |
| 233 | 20240712 | 144100 | 985275971000 | 231500 | 231500 | 232000 | 231500 | 3331 |
| 234 | 20240712 | 144000 | 984504227000 | 232000 | 231500 | 232000 | 231500 | 2875 |
| 235 | 20240712 | 143900 | 983838048000 | 231500 | 231500 | 232000 | 231500 | 6213 |
| 236 | 20240712 | 143800 | 982399095000 | 232000 | 231500 | 232000 | 231500 | 4993 |
| 237 | 20240712 | 143700 | 981242837500 | 231500 | 231500 | 232000 | 231500 | 6309 |
| 238 | 20240712 | 143600 | 979781662000 | 231500 | 231500 | 232000 | 231500 | 14551 |
| 239 | 20240712 | 143500 | 976412757000 | 232000 | 231500 | 232000 | 231500 | 19771 |
| 240 | 20240712 | 143400 | 971835246000 | 231500 | 231500 | 232000 | 231500 | 8055 |
| 241 | 20240712 | 143300 | 969969987500 | 232000 | 232000 | 232000 | 231500 | 4522 |
| 242 | 20240712 | 143200 | 968922646000 | 232000 | 232000 | 232000 | 231500 | 4271 |
| 243 | 20240712 | 143100 | 967933066000 | 231500 | 232000 | 232000 | 231500 | 2987 |
| 244 | 20240712 | 143000 | 967241101000 | 231500 | 231500 | 232000 | 231500 | 2098 |
| 245 | 20240712 | 142900 | 966754948500 | 231500 | 231500 | 232000 | 231500 | 2306 |
| 246 | 20240712 | 142800 | 966220894000 | 231500 | 232500 | 232500 | 231500 | 22918 |
| 247 | 20240712 | 142700 | 960904883500 | 232500 | 232000 | 232500 | 232000 | 1772 |
| 248 | 20240712 | 142600 | 960493618000 | 232000 | 232500 | 232500 | 232000 | 22214 |
| 249 | 20240712 | 142500 | 955339769500 | 232000 | 232000 | 232500 | 232000 | 3177 |
| 250 | 20240712 | 142400 | 954601977000 | 232000 | 232000 | 232500 | 232000 | 2854 |
| 251 | 20240712 | 142300 | 953939495000 | 232000 | 232000 | 232500 | 232000 | 4235 |
| 252 | 20240712 | 142200 | 952955955000 | 232000 | 232000 | 232500 | 232000 | 6845 |
| 253 | 20240712 | 142100 | 951367354000 | 232000 | 232000 | 232500 | 232000 | 4535 |
| 254 | 20240712 | 142000 | 950314647500 | 232500 | 232500 | 232500 | 232000 | 3801 |
| 255 | 20240712 | 141900 | 949432162500 | 232500 | 232500 | 232500 | 232000 | 2521 |
| 256 | 20240712 | 141800 | 948846690000 | 232500 | 232000 | 232500 | 232000 | 1763 |
| 257 | 20240712 | 141700 | 948437213000 | 232000 | 232500 | 232500 | 232000 | 3472 |
| 258 | 20240712 | 141600 | 947631546500 | 232500 | 232000 | 232500 | 232000 | 3338 |
| 259 | 20240712 | 141500 | 946856780500 | 232500 | 232000 | 232500 | 231500 | 22225 |
| 260 | 20240712 | 141400 | 941698641000 | 232000 | 231500 | 232500 | 231500 | 46386 |
| 261 | 20240712 | 141300 | 930935075000 | 232000 | 231500 | 232000 | 231500 | 2685 |
| 262 | 20240712 | 141200 | 930312923500 | 231500 | 231500 | 232000 | 231500 | 3274 |
| 263 | 20240712 | 141100 | 929554535000 | 231500 | 231500 | 232000 | 231500 | 2998 |
| 264 | 20240712 | 141000 | 928859950000 | 231500 | 232000 | 232000 | 231500 | 13360 |
| 265 | 20240712 | 140900 | 925766320000 | 231500 | 231500 | 232000 | 231500 | 4042 |
| 266 | 20240712 | 140800 | 924829638500 | 231500 | 231500 | 232000 | 231500 | 3400 |
| 267 | 20240712 | 140700 | 924041866000 | 232000 | 231500 | 232000 | 231500 | 3193 |
| 268 | 20240712 | 140600 | 923301960000 | 231500 | 231500 | 232000 | 231500 | 6970 |
| 269 | 20240712 | 140500 | 921687144000 | 231500 | 231500 | 232000 | 231500 | 2595 |
| 270 | 20240712 | 140400 | 921086245500 | 231500 | 231500 | 232000 | 231500 | 3103 |
| 271 | 20240712 | 140300 | 920367711500 | 231500 | 232000 | 232500 | 231500 | 13011 |
| 272 | 20240712 | 140200 | 917354293500 | 232000 | 232000 | 232500 | 232000 | 51691 |
| 273 | 20240712 | 140100 | 905361803000 | 232500 | 232000 | 232500 | 232000 | 1853 |
| 274 | 20240712 | 140000 | 904931738000 | 232000 | 232000 | 232500 | 232000 | 5282 |
| 275 | 20240712 | 135900 | 903705907000 | 232500 | 232000 | 232500 | 232000 | 3349 |
| 276 | 20240712 | 135800 | 902928585500 | 232000 | 232500 | 233000 | 232000 | 37599 |
| 277 | 20240712 | 135700 | 894186067500 | 233000 | 232500 | 233000 | 232500 | 3804 |
| 278 | 20240712 | 135600 | 893301003500 | 233000 | 233500 | 233500 | 232500 | 24300 |
| 279 | 20240712 | 135500 | 887638912500 | 233000 | 233000 | 233500 | 233000 | 4745 |
| 280 | 20240712 | 135400 | 886533250000 | 233500 | 233500 | 233500 | 233000 | 2082 |
| 281 | 20240712 | 135300 | 886047610000 | 233000 | 233000 | 233500 | 233000 | 1025 |
| 282 | 20240712 | 135200 | 885808644500 | 233000 | 233000 | 233500 | 233000 | 1467 |
| 283 | 20240712 | 135100 | 885466582000 | 233500 | 233000 | 233500 | 233000 | 805 |
| 284 | 20240712 | 135000 | 885278912500 | 233000 | 233000 | 233500 | 233000 | 852 |
| 285 | 20240712 | 134900 | 885080233500 | 233000 | 233000 | 233500 | 233000 | 1191 |
| 286 | 20240712 | 134800 | 884802607500 | 233000 | 232500 | 234000 | 232500 | 47754 |
| 287 | 20240712 | 134700 | 873662358000 | 232500 | 233000 | 233000 | 232500 | 1457 |
| 288 | 20240712 | 134600 | 873323371500 | 232500 | 232500 | 233000 | 232500 | 1432 |
| 289 | 20240712 | 134500 | 872990273500 | 232500 | 232500 | 233000 | 232500 | 4182 |
| 290 | 20240712 | 134400 | 872017755000 | 233000 | 233000 | 233000 | 232500 | 1685 |
| 291 | 20240712 | 134300 | 871625818500 | 233000 | 233500 | 234000 | 232500 | 79962 |
| 292 | 20240712 | 134200 | 852980809500 | 233500 | 233500 | 234000 | 233500 | 1903 |
| 293 | 20240712 | 134100 | 852536219000 | 234000 | 234000 | 234000 | 233500 | 3970 |
| 294 | 20240712 | 134000 | 851608904000 | 234000 | 233500 | 234000 | 233500 | 1692 |
| 295 | 20240712 | 133900 | 851213663000 | 234000 | 233500 | 234000 | 233500 | 1406 |
| 296 | 20240712 | 133800 | 850885288000 | 234000 | 233500 | 234000 | 233500 | 1564 |
| 297 | 20240712 | 133700 | 850520000000 | 233500 | 234000 | 234000 | 233500 | 1231 |
| 298 | 20240712 | 133600 | 850232420000 | 233500 | 233500 | 234000 | 233500 | 1749 |
| 299 | 20240712 | 133500 | 849823869000 | 234000 | 233500 | 234000 | 233500 | 2116 |
| 300 | 20240712 | 133400 | 849329540500 | 233500 | 233500 | 234000 | 233500 | 1186 |
| 301 | 20240712 | 133300 | 849052516000 | 234000 | 233500 | 234000 | 233500 | 1870 |
| 302 | 20240712 | 133200 | 848615243500 | 233500 | 233500 | 234000 | 233500 | 1821 |
| 303 | 20240712 | 133100 | 848189661000 | 233500 | 234000 | 234500 | 233500 | 9489 |
| 304 | 20240712 | 133000 | 845969246000 | 234000 | 234000 | 234500 | 234000 | 4174 |
| 305 | 20240712 | 132900 | 844992465000 | 234000 | 234000 | 234500 | 234000 | 20721 |
| 306 | 20240712 | 132800 | 840143479500 | 234000 | 234000 | 234500 | 234000 | 1553 |
| 307 | 20240712 | 132700 | 839779811500 | 234000 | 234000 | 234500 | 234000 | 2718 |
| 308 | 20240712 | 132600 | 839143494000 | 234000 | 234000 | 234500 | 234000 | 1879 |
| 309 | 20240712 | 132500 | 838703403500 | 234000 | 234000 | 234500 | 234000 | 1782 |
| 310 | 20240712 | 132400 | 838286064500 | 234000 | 234000 | 234500 | 234000 | 1791 |
| 311 | 20240712 | 132300 | 837866490000 | 234000 | 234000 | 234500 | 234000 | 2367 |
| 312 | 20240712 | 132200 | 837312415500 | 234000 | 234500 | 234500 | 234000 | 2635 |
| 313 | 20240712 | 132100 | 836695790000 | 234000 | 234000 | 234500 | 234000 | 1253 |
| 314 | 20240712 | 132000 | 836402203500 | 234000 | 234000 | 234500 | 234000 | 884 |
| 315 | 20240712 | 131900 | 836195314500 | 234000 | 234000 | 234500 | 234000 | 4358 |
| 316 | 20240712 | 131800 | 835175225500 | 234000 | 234500 | 234500 | 234000 | 665 |
| 317 | 20240712 | 131700 | 835019527500 | 234000 | 234000 | 234500 | 233500 | 2844 |
| 318 | 20240712 | 131600 | 834354040000 | 233500 | 234000 | 234500 | 233500 | 6491 |
| 319 | 20240712 | 131500 | 832835256000 | 234000 | 234000 | 234500 | 233500 | 12279 |
| 320 | 20240712 | 131400 | 829962133500 | 234000 | 234000 | 234500 | 234000 | 1591 |
| 321 | 20240712 | 131300 | 829589671500 | 234000 | 233500 | 234500 | 233500 | 34358 |
| 322 | 20240712 | 131200 | 821547984000 | 234000 | 233500 | 234000 | 233500 | 1257 |
| 323 | 20240712 | 131100 | 821254259000 | 233500 | 233500 | 234000 | 233500 | 1870 |
| 324 | 20240712 | 131000 | 820817427500 | 233500 | 233500 | 234000 | 233500 | 1280 |
| 325 | 20240712 | 130900 | 820518360000 | 233500 | 233500 | 234000 | 233500 | 1040 |
| 326 | 20240712 | 130800 | 820275430000 | 234000 | 233500 | 234000 | 233500 | 2400 |
| 327 | 20240712 | 130700 | 819714931000 | 233500 | 233500 | 234000 | 233000 | 32919 |
| 328 | 20240712 | 130600 | 812028028000 | 233500 | 233500 | 234000 | 233500 | 2397 |
| 329 | 20240712 | 130500 | 811468099000 | 233500 | 234000 | 234000 | 233500 | 1901 |
| 330 | 20240712 | 130400 | 811023999000 | 234000 | 234500 | 234500 | 233500 | 36464 |
| 331 | 20240712 | 130300 | 802491135000 | 234000 | 234000 | 234500 | 234000 | 1926 |
| 332 | 20240712 | 130200 | 802040221000 | 234000 | 234000 | 234500 | 234000 | 5698 |
| 333 | 20240712 | 130100 | 800706612500 | 234000 | 234000 | 234500 | 234000 | 1789 |
| 334 | 20240712 | 130000 | 800287748500 | 234000 | 234000 | 234500 | 234000 | 1068 |
| 335 | 20240712 | 125900 | 800037748500 | 234000 | 234000 | 234500 | 234000 | 4883 |
| 336 | 20240712 | 125800 | 798893371500 | 234000 | 234000 | 234500 | 234000 | 1285 |
| 337 | 20240712 | 125700 | 798592417000 | 234000 | 234000 | 234500 | 234000 | 867 |
| 338 | 20240712 | 125600 | 798389489500 | 234000 | 234500 | 234500 | 234000 | 2015 |
| 339 | 20240712 | 125500 | 797917882500 | 234000 | 234000 | 234500 | 234000 | 2337 |
| 340 | 20240712 | 125400 | 797370694500 | 234000 | 235000 | 235000 | 234000 | 9663 |
| 341 | 20240712 | 125300 | 795104654000 | 234500 | 234500 | 235000 | 234500 | 1153 |
| 342 | 20240712 | 125200 | 794834191000 | 234500 | 234000 | 235000 | 234000 | 7621 |
| 343 | 20240712 | 125100 | 793047144500 | 234000 | 234000 | 234500 | 234000 | 5794 |
| 344 | 20240712 | 125000 | 791690172000 | 234500 | 234500 | 235000 | 234000 | 15368 |
| 345 | 20240712 | 124900 | 788086906000 | 235000 | 234500 | 235000 | 234500 | 1076 |
| 346 | 20240712 | 124800 | 787834377500 | 235000 | 234500 | 235000 | 234500 | 1092 |
| 347 | 20240712 | 124700 | 787578246500 | 234500 | 235000 | 235000 | 234000 | 14409 |
| 348 | 20240712 | 124600 | 784199400000 | 234500 | 235000 | 235500 | 234500 | 22900 |
| 349 | 20240712 | 124500 | 778820882000 | 235000 | 235000 | 235500 | 235000 | 2727 |
| 350 | 20240712 | 124400 | 778179812500 | 235000 | 235000 | 235500 | 235000 | 1446 |
| 351 | 20240712 | 124300 | 777839678500 | 235000 | 235000 | 235500 | 235000 | 1218 |
| 352 | 20240712 | 124200 | 777553176000 | 235500 | 235500 | 235500 | 235000 | 1033 |
| 353 | 20240712 | 124100 | 777310172500 | 235000 | 235000 | 235500 | 235000 | 632 |
| 354 | 20240712 | 124000 | 777161489500 | 235000 | 235000 | 235500 | 235000 | 1713 |
| 355 | 20240712 | 123900 | 776758303500 | 235000 | 235000 | 235500 | 235000 | 1893 |
| 356 | 20240712 | 123800 | 776312758000 | 235000 | 235500 | 235500 | 235000 | 1286 |
| 357 | 20240712 | 123700 | 776010085500 | 235500 | 234500 | 235500 | 234500 | 13393 |
| 358 | 20240712 | 123600 | 772862809500 | 235000 | 234500 | 235000 | 234500 | 1811 |
| 359 | 20240712 | 123500 | 772437612500 | 234500 | 235000 | 235500 | 234500 | 6535 |
| 360 | 20240712 | 123400 | 770902167500 | 235000 | 234500 | 235500 | 234500 | 20829 |
| 361 | 20240712 | 123300 | 766007421500 | 234500 | 234500 | 235000 | 234500 | 955 |
| 362 | 20240712 | 123200 | 765783441500 | 234500 | 234500 | 235000 | 234500 | 1759 |
| 363 | 20240712 | 123100 | 765370810500 | 234500 | 234500 | 235000 | 234500 | 4206 |
| 364 | 20240712 | 123000 | 764382896000 | 235000 | 234500 | 235000 | 234500 | 16671 |
| 365 | 20240712 | 122900 | 760473066000 | 234500 | 235000 | 235500 | 234500 | 36998 |
| 366 | 20240712 | 122800 | 751781154000 | 235000 | 235000 | 235500 | 235000 | 2142 |
| 367 | 20240712 | 122700 | 751277755500 | 235000 | 235000 | 235500 | 235000 | 1228 |
| 368 | 20240712 | 122600 | 750989084000 | 235500 | 235000 | 235500 | 235000 | 1284 |
| 369 | 20240712 | 122500 | 750687183000 | 235000 | 235000 | 235500 | 235000 | 1296 |
| 370 | 20240712 | 122400 | 750382545000 | 235000 | 235000 | 235500 | 235000 | 1426 |
| 371 | 20240712 | 122300 | 750047230000 | 235500 | 236000 | 236000 | 235000 | 30397 |
| 372 | 20240712 | 122200 | 742888783500 | 235500 | 235500 | 236000 | 235500 | 4406 |
| 373 | 20240712 | 122100 | 741849701000 | 236000 | 235500 | 236000 | 235500 | 1504 |
| 374 | 20240712 | 122000 | 741495000000 | 235500 | 235500 | 236000 | 235500 | 2657 |
| 375 | 20240712 | 121900 | 740868606500 | 236000 | 235500 | 236000 | 235500 | 1867 |
| 376 | 20240712 | 121800 | 740428345500 | 236000 | 235500 | 236000 | 235500 | 3258 |
| 377 | 20240712 | 121700 | 739659827500 | 236000 | 236000 | 236000 | 235500 | 2616 |
| 378 | 20240712 | 121600 | 739042710000 | 235500 | 235500 | 236000 | 235500 | 5323 |
| 379 | 20240712 | 121500 | 737786768000 | 236000 | 235500 | 236000 | 235500 | 14152 |
| 380 | 20240712 | 121400 | 734447312000 | 236000 | 235500 | 236000 | 235500 | 3266 |
| 381 | 20240712 | 121300 | 733677037000 | 235500 | 235500 | 236000 | 235500 | 1466 |
| 382 | 20240712 | 121200 | 733331596000 | 235500 | 235500 | 236000 | 235500 | 2002 |
| 383 | 20240712 | 121100 | 732859716000 | 235500 | 235500 | 236000 | 235500 | 2209 |
| 384 | 20240712 | 121000 | 732338658000 | 236000 | 235500 | 236000 | 235500 | 1577 |
| 385 | 20240712 | 120900 | 731966693000 | 235500 | 235500 | 236000 | 235500 | 4589 |
| 386 | 20240712 | 120800 | 730884001000 | 235500 | 235500 | 236000 | 235500 | 2863 |
| 387 | 20240712 | 120700 | 730208865500 | 235500 | 235500 | 236000 | 235500 | 2182 |
| 388 | 20240712 | 120600 | 729694076500 | 235500 | 235500 | 236000 | 235500 | 2179 |
| 389 | 20240712 | 120500 | 729180011000 | 235500 | 235000 | 236000 | 235000 | 47437 |
| 390 | 20240712 | 120400 | 718006907000 | 235000 | 235500 | 235500 | 235000 | 2017 |
| 391 | 20240712 | 120300 | 717532474500 | 235000 | 235000 | 235500 | 235000 | 2443 |
| 392 | 20240712 | 120200 | 716957972500 | 235000 | 235000 | 235500 | 235000 | 2187 |
| 393 | 20240712 | 120100 | 716443752000 | 235500 | 235000 | 235500 | 235000 | 1831 |
| 394 | 20240712 | 120000 | 716013157500 | 235000 | 235500 | 235500 | 235000 | 2046 |
| 395 | 20240712 | 115900 | 715532057000 | 235000 | 235000 | 235500 | 235000 | 1858 |
| 396 | 20240712 | 115800 | 715095177500 | 235000 | 235000 | 235500 | 235000 | 1491 |
| 397 | 20240712 | 115700 | 714744500500 | 235000 | 235000 | 235500 | 235000 | 2470 |
| 398 | 20240712 | 115600 | 714163697000 | 235000 | 235000 | 235500 | 235000 | 2857 |
| 399 | 20240712 | 115500 | 713492127000 | 235500 | 235500 | 235500 | 235000 | 2344 |
| 400 | 20240712 | 115400 | 712941056000 | 235500 | 235000 | 235500 | 235000 | 2115 |
| 401 | 20240712 | 115300 | 712443669000 | 235000 | 235500 | 235500 | 235000 | 1084 |
| 402 | 20240712 | 115200 | 712188755500 | 235500 | 235000 | 235500 | 235000 | 19102 |
| 403 | 20240712 | 115100 | 707699622000 | 235000 | 235000 | 235500 | 235000 | 12049 |
| 404 | 20240712 | 115000 | 704867476000 | 235000 | 235500 | 235500 | 235000 | 2281 |
| 405 | 20240712 | 114900 | 704331156500 | 235000 | 235500 | 235500 | 235000 | 2888 |
| 406 | 20240712 | 114800 | 703652177000 | 235500 | 235500 | 235500 | 235000 | 2551 |
| 407 | 20240712 | 114700 | 703051963500 | 235500 | 235500 | 235500 | 235000 | 10057 |
| 408 | 20240712 | 114600 | 700687279000 | 235500 | 235000 | 235500 | 234500 | 23150 |
| 409 | 20240712 | 114500 | 695245866000 | 234500 | 234500 | 235000 | 234500 | 1682 |
| 410 | 20240712 | 114400 | 694851155500 | 234500 | 234500 | 235000 | 234500 | 1159 |
| 411 | 20240712 | 114300 | 694579191500 | 234500 | 234500 | 235000 | 234500 | 1670 |
| 412 | 20240712 | 114200 | 694187411500 | 234500 | 235000 | 235500 | 234500 | 34475 |
| 413 | 20240712 | 114100 | 686089106500 | 235000 | 235000 | 235500 | 235000 | 17147 |
| 414 | 20240712 | 114000 | 682059081500 | 235500 | 235000 | 235500 | 235000 | 1706 |
| 415 | 20240712 | 113900 | 681657555000 | 235500 | 235000 | 235500 | 235000 | 2250 |
| 416 | 20240712 | 113800 | 681128279500 | 235500 | 235000 | 235500 | 235000 | 1966 |
| 417 | 20240712 | 113700 | 680665650000 | 235000 | 235500 | 235500 | 235000 | 2549 |
| 418 | 20240712 | 113600 | 680065637000 | 235500 | 235000 | 235500 | 235000 | 8831 |
| 419 | 20240712 | 113500 | 677990077000 | 235000 | 235000 | 235500 | 234500 | 6354 |
| 420 | 20240712 | 113400 | 676496976000 | 235000 | 235000 | 235000 | 234500 | 3648 |
| 421 | 20240712 | 113300 | 675639947500 | 234500 | 235000 | 235500 | 234500 | 11024 |
| 422 | 20240712 | 113200 | 673051204500 | 235000 | 235000 | 235500 | 234500 | 31756 |
| 423 | 20240712 | 113100 | 665589124000 | 235000 | 234500 | 235000 | 234500 | 1724 |
| 424 | 20240712 | 113000 | 665184234000 | 235000 | 234000 | 235000 | 234000 | 32673 |
| 425 | 20240712 | 112900 | 657515948000 | 234500 | 234500 | 234500 | 234000 | 12227 |
| 426 | 20240712 | 112800 | 654649788000 | 234500 | 234500 | 234500 | 234000 | 6407 |
| 427 | 20240712 | 112700 | 653147636000 | 234500 | 234000 | 234500 | 234000 | 2365 |
| 428 | 20240712 | 112600 | 652593326500 | 234000 | 234500 | 234500 | 234000 | 3338 |
| 429 | 20240712 | 112500 | 651811844000 | 234500 | 234000 | 234500 | 234000 | 4713 |
| 430 | 20240712 | 112400 | 650706814500 | 234000 | 233500 | 234500 | 233500 | 10335 |
| 431 | 20240712 | 112300 | 648286658500 | 233500 | 233000 | 234000 | 233000 | 23394 |
| 432 | 20240712 | 112200 | 642821173500 | 233000 | 233000 | 233500 | 233000 | 5286 |
| 433 | 20240712 | 112100 | 641587838500 | 233000 | 233000 | 233500 | 233000 | 2118 |
| 434 | 20240712 | 112000 | 641094128000 | 233000 | 233000 | 233500 | 233000 | 1176 |
| 435 | 20240712 | 111900 | 640819945500 | 233500 | 233000 | 233500 | 233000 | 1878 |
| 436 | 20240712 | 111800 | 640381906500 | 233000 | 233000 | 233500 | 233000 | 2143 |
| 437 | 20240712 | 111700 | 639881984500 | 233000 | 233000 | 233500 | 233000 | 3095 |
| 438 | 20240712 | 111600 | 639160416500 | 233000 | 233000 | 233500 | 233000 | 1728 |
| 439 | 20240712 | 111500 | 638757641000 | 233000 | 233500 | 233500 | 233000 | 3489 |
| 440 | 20240712 | 111400 | 637944453000 | 233500 | 233500 | 234000 | 233000 | 30544 |
| 441 | 20240712 | 111300 | 630814228500 | 234000 | 233500 | 234000 | 233500 | 4508 |
| 442 | 20240712 | 111200 | 629760538500 | 233500 | 234000 | 234000 | 233500 | 2198 |
| 443 | 20240712 | 111100 | 629247101000 | 233500 | 233500 | 234000 | 233500 | 3432 |
| 444 | 20240712 | 111000 | 628445503500 | 233500 | 234000 | 234000 | 233500 | 2345 |
| 445 | 20240712 | 110900 | 627897242500 | 233500 | 234000 | 234500 | 233500 | 20331 |
| 446 | 20240712 | 110800 | 623141140500 | 234000 | 234000 | 234500 | 234000 | 2603 |
| 447 | 20240712 | 110700 | 622531562500 | 234000 | 234000 | 234500 | 234000 | 1298 |
| 448 | 20240712 | 110600 | 622227673000 | 234500 | 234000 | 234500 | 234000 | 1706 |
| 449 | 20240712 | 110500 | 621828044500 | 234000 | 234000 | 234500 | 234000 | 2751 |
| 450 | 20240712 | 110400 | 621183157000 | 234000 | 234000 | 234500 | 234000 | 1423 |
| 451 | 20240712 | 110300 | 620849669500 | 234500 | 234000 | 234500 | 233500 | 5533 |
| 452 | 20240712 | 110200 | 619554285500 | 233500 | 233500 | 234500 | 233500 | 11108 |
| 453 | 20240712 | 110100 | 616955112500 | 234000 | 234000 | 234500 | 233500 | 22656 |
| 454 | 20240712 | 110000 | 611653991000 | 234000 | 234000 | 234500 | 234000 | 1852 |
| 455 | 20240712 | 105900 | 611220064500 | 234500 | 234000 | 234500 | 234000 | 3808 |
| 456 | 20240712 | 105800 | 610328143000 | 234000 | 233500 | 234500 | 233500 | 28301 |
| 457 | 20240712 | 105700 | 603702777500 | 233500 | 233500 | 234000 | 233500 | 1621 |
| 458 | 20240712 | 105600 | 603323923500 | 234000 | 233500 | 234000 | 233500 | 1884 |
| 459 | 20240712 | 105500 | 602883590500 | 234000 | 234000 | 234000 | 233500 | 2332 |
| 460 | 20240712 | 105400 | 602338318500 | 233500 | 233500 | 234000 | 233500 | 3914 |
| 461 | 20240712 | 105300 | 601423291000 | 234000 | 233500 | 234000 | 233500 | 2290 |
| 462 | 20240712 | 105200 | 600888259500 | 233500 | 233500 | 234000 | 233500 | 1273 |
| 463 | 20240712 | 105100 | 600590827000 | 234000 | 233500 | 234000 | 233500 | 3557 |
| 464 | 20240712 | 105000 | 599759639000 | 233500 | 233500 | 234000 | 233500 | 2936 |
| 465 | 20240712 | 104900 | 599073504500 | 233500 | 234000 | 234000 | 233500 | 4093 |
| 466 | 20240712 | 104800 | 598116648500 | 234000 | 233500 | 234000 | 233000 | 11981 |
| 467 | 20240712 | 104700 | 595318322500 | 233500 | 234000 | 234000 | 233000 | 24051 |
| 468 | 20240712 | 104600 | 589703779500 | 234000 | 233500 | 234000 | 233500 | 3507 |
| 469 | 20240712 | 104500 | 588883854500 | 233500 | 234000 | 234000 | 233500 | 1657 |
| 470 | 20240712 | 104400 | 588496640000 | 234000 | 233500 | 234000 | 233500 | 3966 |
| 471 | 20240712 | 104300 | 587569412000 | 234000 | 234000 | 234000 | 233500 | 2300 |
| 472 | 20240712 | 104200 | 587031745000 | 234000 | 234000 | 234000 | 233500 | 9742 |
| 473 | 20240712 | 104100 | 584754052000 | 234000 | 235500 | 235500 | 233500 | 85451 |
| 474 | 20240712 | 104000 | 564718627500 | 235500 | 235000 | 235500 | 235000 | 8172 |
| 475 | 20240712 | 103900 | 562795208500 | 235500 | 234500 | 235500 | 234500 | 38874 |
| 476 | 20240712 | 103800 | 553652587000 | 235000 | 234500 | 235000 | 234000 | 13130 |
| 477 | 20240712 | 103700 | 550570861000 | 234500 | 234000 | 234500 | 234000 | 7067 |
| 478 | 20240712 | 103600 | 548914569000 | 234500 | 234000 | 234500 | 233500 | 12801 |
| 479 | 20240712 | 103500 | 545918024000 | 233500 | 233500 | 234000 | 233500 | 7370 |
| 480 | 20240712 | 103400 | 544193761000 | 234000 | 234000 | 234000 | 233500 | 5178 |
| 481 | 20240712 | 103300 | 542982328000 | 234000 | 234000 | 234000 | 233500 | 3737 |
| 482 | 20240712 | 103200 | 542108611000 | 234000 | 234000 | 234000 | 233500 | 2467 |
| 483 | 20240712 | 103100 | 541531868500 | 234000 | 234000 | 234500 | 233500 | 10741 |
| 484 | 20240712 | 103000 | 539018567500 | 234000 | 234000 | 234500 | 233500 | 20368 |
| 485 | 20240712 | 102900 | 534252572000 | 234000 | 233000 | 234000 | 233000 | 9251 |
| 486 | 20240712 | 102800 | 532090571000 | 233500 | 233500 | 233500 | 233000 | 2720 |
| 487 | 20240712 | 102700 | 531455587000 | 233500 | 233500 | 233500 | 233000 | 5173 |
| 488 | 20240712 | 102600 | 530247877500 | 233500 | 232500 | 233500 | 232500 | 20412 |
| 489 | 20240712 | 102500 | 525489884500 | 233000 | 233000 | 233000 | 232500 | 3466 |
| 490 | 20240712 | 102400 | 524683007500 | 232500 | 232500 | 233000 | 232500 | 1720 |
| 491 | 20240712 | 102300 | 524282688500 | 233000 | 232500 | 233000 | 232500 | 4550 |
| 492 | 20240712 | 102200 | 523224126500 | 232500 | 232500 | 233000 | 232500 | 2131 |
| 493 | 20240712 | 102100 | 522728347000 | 233000 | 232500 | 233000 | 232500 | 3709 |
| 494 | 20240712 | 102000 | 521865000000 | 232500 | 232000 | 233000 | 232000 | 9185 |
| 495 | 20240712 | 101900 | 519729424500 | 232500 | 232000 | 232500 | 232000 | 2587 |
| 496 | 20240712 | 101800 | 519128414000 | 232500 | 232000 | 232500 | 232000 | 3271 |
| 497 | 20240712 | 101700 | 518368861000 | 232000 | 232000 | 232500 | 232000 | 2943 |
| 498 | 20240712 | 101600 | 517685748500 | 232000 | 232000 | 232500 | 232000 | 3528 |
| 499 | 20240712 | 101500 | 516866344500 | 232500 | 232000 | 232500 | 232000 | 9108 |
| 500 | 20240712 | 101400 | 514749744500 | 232000 | 232500 | 232500 | 232000 | 2558 |
| 501 | 20240712 | 101300 | 514155719000 | 232000 | 233000 | 233000 | 232000 | 21727 |
| 502 | 20240712 | 101200 | 509104927500 | 233000 | 233000 | 233000 | 232500 | 2775 |
| 503 | 20240712 | 101100 | 508458971000 | 233000 | 233000 | 233000 | 232500 | 4598 |
| 504 | 20240712 | 101000 | 507389124000 | 233000 | 232500 | 233000 | 232500 | 2373 |
| 505 | 20240712 | 100900 | 506836536500 | 232500 | 233000 | 233000 | 232500 | 8118 |
| 506 | 20240712 | 100800 | 504946965000 | 233000 | 233000 | 233500 | 232500 | 21611 |
| 507 | 20240712 | 100700 | 499912112000 | 233000 | 233000 | 233000 | 232500 | 6545 |
| 508 | 20240712 | 100600 | 498387927000 | 233000 | 233000 | 233000 | 232500 | 3585 |
| 509 | 20240712 | 100500 | 497553260500 | 232500 | 232500 | 233000 | 232000 | 16798 |
| 510 | 20240712 | 100400 | 493646690000 | 232500 | 232000 | 232500 | 232000 | 6927 |
| 511 | 20240712 | 100300 | 492037253500 | 232500 | 232000 | 232500 | 231500 | 11684 |
| 512 | 20240712 | 100200 | 489325588000 | 232000 | 232000 | 232000 | 231500 | 3965 |
| 513 | 20240712 | 100100 | 488406315500 | 232000 | 232000 | 232000 | 231500 | 6382 |
| 514 | 20240712 | 100000 | 486926411000 | 232000 | 231500 | 232000 | 231500 | 11695 |
| 515 | 20240712 | 095900 | 484214848500 | 232000 | 231500 | 232500 | 231500 | 23139 |
| 516 | 20240712 | 095800 | 478848094000 | 232000 | 231500 | 232000 | 231000 | 9344 |
| 517 | 20240712 | 095700 | 476684277500 | 231500 | 231500 | 231500 | 231000 | 6477 |
| 518 | 20240712 | 095600 | 475185763000 | 231500 | 231500 | 231500 | 231000 | 4010 |
| 519 | 20240712 | 095500 | 474258240500 | 231000 | 231500 | 231500 | 231000 | 6182 |
| 520 | 20240712 | 095400 | 472828743500 | 231500 | 231500 | 231500 | 231000 | 3604 |
| 521 | 20240712 | 095300 | 471995104000 | 231500 | 231000 | 231500 | 230500 | 21072 |
| 522 | 20240712 | 095200 | 467126508500 | 230500 | 230500 | 231000 | 230500 | 4348 |
| 523 | 20240712 | 095100 | 466123057500 | 231000 | 231000 | 231000 | 230500 | 7364 |
| 524 | 20240712 | 095000 | 464423933000 | 230500 | 230500 | 231000 | 230500 | 5938 |
| 525 | 20240712 | 094900 | 463054073500 | 230500 | 230500 | 231000 | 230000 | 14143 |
| 526 | 20240712 | 094800 | 459793852500 | 230000 | 230500 | 230500 | 230000 | 7289 |
| 527 | 20240712 | 094700 | 458116491000 | 230500 | 230500 | 231000 | 230000 | 32207 |
| 528 | 20240712 | 094600 | 450693952500 | 231000 | 230500 | 231000 | 230500 | 28201 |
| 529 | 20240712 | 094500 | 444192613500 | 231000 | 231000 | 231000 | 230500 | 10441 |
| 530 | 20240712 | 094400 | 441784268500 | 231000 | 231000 | 231500 | 230500 | 44347 |
| 531 | 20240712 | 094300 | 431541876500 | 231000 | 231500 | 231500 | 231000 | 8042 |
| 532 | 20240712 | 094200 | 429683689500 | 231500 | 231000 | 231500 | 231000 | 3741 |
| 533 | 20240712 | 094100 | 428818506500 | 231500 | 230500 | 231500 | 230500 | 27519 |
| 534 | 20240712 | 094000 | 422463499000 | 230500 | 231000 | 231000 | 230500 | 21827 |
| 535 | 20240712 | 093900 | 417431237000 | 230500 | 231000 | 231000 | 230500 | 11187 |
| 536 | 20240712 | 093800 | 414850991000 | 230500 | 230500 | 231000 | 230500 | 8409 |
| 537 | 20240712 | 093700 | 412911357000 | 231000 | 231000 | 231500 | 230500 | 61431 |
| 538 | 20240712 | 093600 | 398722323000 | 231000 | 231000 | 231500 | 231000 | 8371 |
| 539 | 20240712 | 093500 | 396787981500 | 231000 | 231000 | 231500 | 231000 | 7285 |
| 540 | 20240712 | 093400 | 395103557000 | 231000 | 232000 | 232000 | 231000 | 28966 |
| 541 | 20240712 | 093300 | 388398502500 | 231500 | 232000 | 232000 | 231500 | 6375 |
| 542 | 20240712 | 093200 | 386922130500 | 231500 | 231500 | 232000 | 231500 | 5892 |
| 543 | 20240712 | 093100 | 385557599000 | 231500 | 232000 | 232000 | 231500 | 4160 |
| 544 | 20240712 | 093000 | 384593664000 | 231500 | 232500 | 232500 | 231500 | 24352 |
| 545 | 20240712 | 092900 | 378945095500 | 232000 | 232500 | 232500 | 232000 | 6907 |
| 546 | 20240712 | 092800 | 377340507000 | 232500 | 232500 | 233000 | 232000 | 21800 |
| 547 | 20240712 | 092700 | 372272628500 | 232500 | 232500 | 232500 | 232000 | 3196 |
| 548 | 20240712 | 092600 | 371530653500 | 232000 | 232000 | 232500 | 231500 | 9893 |
| 549 | 20240712 | 092500 | 369235725500 | 232500 | 232000 | 232500 | 231500 | 12623 |
| 550 | 20240712 | 092400 | 366308091000 | 232000 | 231500 | 232500 | 231000 | 19902 |
| 551 | 20240712 | 092300 | 361696753500 | 231500 | 231500 | 231500 | 231000 | 14121 |
| 552 | 20240712 | 092200 | 358428669000 | 231500 | 231000 | 231500 | 231000 | 7152 |
| 553 | 20240712 | 092100 | 356774908500 | 231000 | 231000 | 231500 | 230500 | 33308 |
| 554 | 20240712 | 092000 | 349079208500 | 231000 | 231500 | 231500 | 230500 | 52702 |
| 555 | 20240712 | 091900 | 336903316000 | 231500 | 232500 | 232500 | 231000 | 45538 |
| 556 | 20240712 | 091800 | 326351352500 | 232500 | 232500 | 232500 | 232000 | 11036 |
| 557 | 20240712 | 091700 | 323786401000 | 232500 | 232000 | 232500 | 231500 | 21047 |
| 558 | 20240712 | 091600 | 318904246000 | 232000 | 232500 | 233000 | 231500 | 57990 |
| 559 | 20240712 | 091500 | 305440180500 | 233000 | 232500 | 233000 | 232000 | 9999 |
| 560 | 20240712 | 091400 | 303115362000 | 232500 | 233000 | 233000 | 232000 | 26502 |
| 561 | 20240712 | 091300 | 296957512500 | 233000 | 232500 | 233000 | 232000 | 27078 |
| 562 | 20240712 | 091200 | 290662063000 | 232000 | 232500 | 232500 | 232000 | 28205 |
| 563 | 20240712 | 091100 | 284113603000 | 232500 | 230500 | 232500 | 230500 | 24192 |
| 564 | 20240712 | 091000 | 278512586000 | 231000 | 231000 | 232500 | 230500 | 97458 |
| 565 | 20240712 | 090900 | 255953669000 | 231500 | 231000 | 231500 | 231000 | 30479 |
| 566 | 20240712 | 090800 | 248907377000 | 231500 | 231000 | 231500 | 230500 | 48748 |
| 567 | 20240712 | 090700 | 237646889500 | 231000 | 231500 | 232000 | 231000 | 64769 |
| 568 | 20240712 | 090600 | 222670739000 | 232000 | 232500 | 233500 | 231000 | 108795 |
| 569 | 20240712 | 090500 | 197437103500 | 232500 | 234000 | 234000 | 232000 | 80115 |
| 570 | 20240712 | 090400 | 178779073000 | 233500 | 234000 | 234000 | 233000 | 57172 |
| 571 | 20240712 | 090300 | 165428209500 | 233500 | 235000 | 235500 | 233000 | 129081 |
| 572 | 20240712 | 090200 | 135221011000 | 234500 | 234000 | 235500 | 233500 | 76580 |
| 573 | 20240712 | 090100 | 117254806000 | 234000 | 234000 | 234500 | 233000 | 117236 |
| 574 | 20240712 | 090000 | 89857238500 | 234000 | 232000 | 234000 | 232000 | 386658 |