34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 3 | 20240705 | 183100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20240705 | 183000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20240705 | 182900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20240705 | 182800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20240705 | 182700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20240705 | 182600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20240705 | 182500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20240705 | 182400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20240705 | 182300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20240705 | 182200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20240705 | 182100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20240705 | 182000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20240705 | 181900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20240705 | 181800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20240705 | 181700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20240705 | 181600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20240705 | 181500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20240705 | 181400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20240705 | 181300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20240705 | 181200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20240705 | 181100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20240705 | 181000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20240705 | 180900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20240705 | 180800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20240705 | 180700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20240705 | 180600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20240705 | 180500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20240705 | 180400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20240705 | 180300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20240705 | 180200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 33 | 20240705 | 180100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20240705 | 180000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20240705 | 175900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20240705 | 175800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20240705 | 175700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20240705 | 175600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20240705 | 175500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20240705 | 175400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20240705 | 175300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20240705 | 175200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20240705 | 175100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20240705 | 175000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20240705 | 174900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20240705 | 174800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20240705 | 174700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20240705 | 174600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20240705 | 174500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20240705 | 174400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20240705 | 174300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20240705 | 174200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20240705 | 174100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20240705 | 174000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20240705 | 173900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20240705 | 173800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20240705 | 173700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20240705 | 173600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20240705 | 173500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20240705 | 173400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20240705 | 173300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20240705 | 173200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 63 | 20240705 | 173100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20240705 | 173000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20240705 | 172900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20240705 | 172800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20240705 | 172700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20240705 | 172600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20240705 | 172500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20240705 | 172400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20240705 | 172300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20240705 | 172200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20240705 | 172100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20240705 | 172000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20240705 | 171900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20240705 | 171800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20240705 | 171700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20240705 | 171600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20240705 | 171500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20240705 | 171400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20240705 | 171300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20240705 | 171200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20240705 | 171100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20240705 | 171000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20240705 | 170900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20240705 | 170800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20240705 | 170700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20240705 | 170600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20240705 | 170500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20240705 | 170400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20240705 | 170300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20240705 | 170200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 93 | 20240705 | 170100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20240705 | 170000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20240705 | 165900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20240705 | 165800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20240705 | 165700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20240705 | 165600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20240705 | 165500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20240705 | 165400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20240705 | 165300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20240705 | 165200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20240705 | 165100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20240705 | 165000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20240705 | 164900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20240705 | 164800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20240705 | 164700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20240705 | 164600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20240705 | 164500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20240705 | 164400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20240705 | 164300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20240705 | 164200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20240705 | 164100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20240705 | 164000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20240705 | 163900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20240705 | 163800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20240705 | 163700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20240705 | 163600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20240705 | 163500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20240705 | 163400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20240705 | 163300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20240705 | 163200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 123 | 20240705 | 163100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20240705 | 163000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20240705 | 162900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20240705 | 162800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20240705 | 162700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20240705 | 162600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20240705 | 162500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20240705 | 162400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20240705 | 162300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20240705 | 162200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20240705 | 162100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20240705 | 162000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20240705 | 161900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20240705 | 161800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20240705 | 161700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20240705 | 161600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20240705 | 161500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20240705 | 161400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20240705 | 161300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20240705 | 161200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20240705 | 161100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20240705 | 161000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20240705 | 160900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20240705 | 160800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20240705 | 160700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20240705 | 160600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20240705 | 160500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20240705 | 160400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20240705 | 160300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20240705 | 160200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 153 | 20240705 | 160100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20240705 | 160000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20240705 | 155900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20240705 | 155800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20240705 | 155700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20240705 | 155600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20240705 | 155500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20240705 | 155400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20240705 | 155300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20240705 | 155200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20240705 | 155100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20240705 | 155000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20240705 | 154900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20240705 | 154800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20240705 | 154700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20240705 | 154600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20240705 | 154500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20240705 | 154400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20240705 | 154300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20240705 | 154200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20240705 | 154100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20240705 | 154000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20240705 | 153900 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20240705 | 153800 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20240705 | 153700 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20240705 | 153600 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20240705 | 153500 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20240705 | 153400 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20240705 | 153300 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20240705 | 153200 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 183 | 20240705 | 153100 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20240705 | 153000 | 928663542000 | 236000 | 236000 | 236000 | 236000 | 138180 |
| 185 | 20240705 | 152900 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20240705 | 152800 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20240705 | 152700 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20240705 | 152600 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20240705 | 152500 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20240705 | 152400 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20240705 | 152300 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20240705 | 152200 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20240705 | 152100 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20240705 | 152000 | 896053062000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20240705 | 151900 | 896053062000 | 236000 | 236000 | 236500 | 235500 | 26476 |
| 196 | 20240705 | 151800 | 889799231500 | 236000 | 236500 | 236500 | 236000 | 5720 |
| 197 | 20240705 | 151700 | 888448280500 | 236000 | 236500 | 236500 | 236000 | 5023 |
| 198 | 20240705 | 151600 | 887261775500 | 236000 | 236000 | 236500 | 235500 | 19112 |
| 199 | 20240705 | 151500 | 882750816000 | 236000 | 235500 | 236000 | 235000 | 53299 |
| 200 | 20240705 | 151400 | 870185739500 | 235000 | 235500 | 235500 | 235000 | 1624 |
| 201 | 20240705 | 151300 | 869803593500 | 235000 | 235500 | 235500 | 235000 | 4185 |
| 202 | 20240705 | 151200 | 868819305500 | 235500 | 235000 | 235500 | 234500 | 17179 |
| 203 | 20240705 | 151100 | 864782393000 | 234500 | 235000 | 235500 | 234500 | 22888 |
| 204 | 20240705 | 151000 | 859411490000 | 235000 | 235000 | 235500 | 234500 | 16477 |
| 205 | 20240705 | 150900 | 855539453500 | 234500 | 234500 | 235000 | 234500 | 14603 |
| 206 | 20240705 | 150800 | 852108149000 | 234500 | 234500 | 235000 | 234500 | 2355 |
| 207 | 20240705 | 150700 | 851555325000 | 234500 | 235500 | 235500 | 234500 | 14340 |
| 208 | 20240705 | 150600 | 848187475500 | 235000 | 235500 | 235500 | 235000 | 5579 |
| 209 | 20240705 | 150500 | 846876200500 | 235500 | 235500 | 235500 | 235000 | 3667 |
| 210 | 20240705 | 150400 | 846013924000 | 235000 | 235500 | 235500 | 235000 | 2982 |
| 211 | 20240705 | 150300 | 845313043000 | 235500 | 235000 | 235500 | 235000 | 4201 |
| 212 | 20240705 | 150200 | 844324821000 | 235000 | 235000 | 235500 | 235000 | 5207 |
| 213 | 20240705 | 150100 | 843100988500 | 235000 | 235500 | 235500 | 235000 | 3104 |
| 214 | 20240705 | 150000 | 842371334000 | 235000 | 235500 | 235500 | 235000 | 8974 |
| 215 | 20240705 | 145900 | 840262311500 | 235000 | 235000 | 235500 | 235000 | 1597 |
| 216 | 20240705 | 145800 | 839886747000 | 235000 | 235500 | 236000 | 235000 | 17179 |
| 217 | 20240705 | 145700 | 835843956500 | 235500 | 235500 | 236000 | 235500 | 5909 |
| 218 | 20240705 | 145600 | 834452144500 | 236000 | 235500 | 236000 | 235500 | 2789 |
| 219 | 20240705 | 145500 | 833795040500 | 235500 | 235500 | 236000 | 235500 | 2116 |
| 220 | 20240705 | 145400 | 833296505000 | 235500 | 236000 | 236000 | 235500 | 2535 |
| 221 | 20240705 | 145300 | 832698772000 | 235500 | 236000 | 236000 | 235500 | 3424 |
| 222 | 20240705 | 145200 | 831892094000 | 235500 | 235500 | 236000 | 235500 | 2828 |
| 223 | 20240705 | 145100 | 831225653000 | 235500 | 235500 | 236000 | 235500 | 2247 |
| 224 | 20240705 | 145000 | 830696022000 | 235500 | 235500 | 236000 | 235500 | 5011 |
| 225 | 20240705 | 144900 | 829515784000 | 235500 | 235500 | 236000 | 235500 | 1393 |
| 226 | 20240705 | 144800 | 829187550000 | 235500 | 236000 | 236000 | 235500 | 4961 |
| 227 | 20240705 | 144700 | 828019030500 | 235500 | 236000 | 236000 | 235500 | 1219 |
| 228 | 20240705 | 144600 | 827731729000 | 236000 | 235500 | 236000 | 235500 | 5983 |
| 229 | 20240705 | 144500 | 826322210000 | 236000 | 235500 | 236000 | 235500 | 981 |
| 230 | 20240705 | 144400 | 826090990000 | 235500 | 235000 | 236000 | 235000 | 27732 |
| 231 | 20240705 | 144300 | 819560605000 | 235000 | 235000 | 235500 | 235000 | 1435 |
| 232 | 20240705 | 144200 | 819223264000 | 235000 | 235500 | 235500 | 235000 | 6182 |
| 233 | 20240705 | 144100 | 817770246500 | 235500 | 235500 | 235500 | 235000 | 2107 |
| 234 | 20240705 | 144000 | 817274829500 | 235000 | 235000 | 235500 | 235000 | 2524 |
| 235 | 20240705 | 143900 | 816680957000 | 235000 | 235000 | 235500 | 235000 | 2123 |
| 236 | 20240705 | 143800 | 816181790000 | 235000 | 235000 | 235500 | 235000 | 1826 |
| 237 | 20240705 | 143700 | 815752041500 | 235500 | 235000 | 235500 | 235000 | 1375 |
| 238 | 20240705 | 143600 | 815428651500 | 235000 | 235500 | 235500 | 235000 | 6133 |
| 239 | 20240705 | 143500 | 813985183500 | 235000 | 235000 | 235500 | 235000 | 5277 |
| 240 | 20240705 | 143400 | 812744105500 | 235000 | 235000 | 235500 | 235000 | 17125 |
| 241 | 20240705 | 143300 | 808719395000 | 235000 | 235500 | 235500 | 235000 | 1750 |
| 242 | 20240705 | 143200 | 808307923500 | 235500 | 235500 | 236000 | 235000 | 15169 |
| 243 | 20240705 | 143100 | 804736000000 | 235500 | 236000 | 236000 | 235500 | 887 |
| 244 | 20240705 | 143000 | 804526858500 | 235500 | 236000 | 236000 | 235500 | 1078 |
| 245 | 20240705 | 142900 | 804272822000 | 236000 | 235500 | 236000 | 235500 | 1725 |
| 246 | 20240705 | 142800 | 803866366000 | 235500 | 235500 | 236000 | 235000 | 14071 |
| 247 | 20240705 | 142700 | 800553136000 | 235000 | 235000 | 235500 | 235000 | 9552 |
| 248 | 20240705 | 142600 | 798308163000 | 235500 | 235000 | 235500 | 235000 | 840 |
| 249 | 20240705 | 142500 | 798110437500 | 235500 | 235500 | 235500 | 235000 | 1640 |
| 250 | 20240705 | 142400 | 797724595000 | 235000 | 235000 | 235500 | 235000 | 5082 |
| 251 | 20240705 | 142300 | 796528080000 | 235000 | 235000 | 235500 | 235000 | 947 |
| 252 | 20240705 | 142200 | 796305316000 | 235500 | 235000 | 236000 | 235000 | 13605 |
| 253 | 20240705 | 142100 | 793101396000 | 235000 | 235000 | 235500 | 235000 | 3415 |
| 254 | 20240705 | 142000 | 792297623000 | 235000 | 235000 | 235500 | 235000 | 1891 |
| 255 | 20240705 | 141900 | 791852787000 | 235000 | 235000 | 235500 | 235000 | 2232 |
| 256 | 20240705 | 141800 | 791327977500 | 235000 | 235000 | 235500 | 235000 | 1910 |
| 257 | 20240705 | 141700 | 790878787500 | 235000 | 235500 | 235500 | 235000 | 1183 |
| 258 | 20240705 | 141600 | 790600604500 | 235500 | 235000 | 235500 | 235000 | 3439 |
| 259 | 20240705 | 141500 | 789792108000 | 235000 | 235500 | 235500 | 235000 | 2016 |
| 260 | 20240705 | 141400 | 789318222500 | 235000 | 235000 | 235500 | 235000 | 1428 |
| 261 | 20240705 | 141300 | 788982338000 | 235500 | 235500 | 235500 | 235000 | 2178 |
| 262 | 20240705 | 141200 | 788469819500 | 235000 | 235000 | 235500 | 235000 | 1803 |
| 263 | 20240705 | 141100 | 788045369500 | 235000 | 235500 | 236000 | 235000 | 2073 |
| 264 | 20240705 | 141000 | 787557109500 | 235500 | 235000 | 236000 | 235000 | 8109 |
| 265 | 20240705 | 140900 | 785647465000 | 235000 | 236000 | 236000 | 235000 | 4386 |
| 266 | 20240705 | 140800 | 784614504000 | 235500 | 236000 | 236000 | 235000 | 5660 |
| 267 | 20240705 | 140700 | 783281351000 | 236000 | 235000 | 236000 | 235000 | 1538 |
| 268 | 20240705 | 140600 | 782919096000 | 235000 | 235500 | 236000 | 235000 | 4982 |
| 269 | 20240705 | 140500 | 781746819000 | 235000 | 236500 | 236500 | 235000 | 38537 |
| 270 | 20240705 | 140400 | 772662113500 | 236500 | 236500 | 236500 | 236000 | 2113 |
| 271 | 20240705 | 140300 | 772163148000 | 236500 | 236000 | 236500 | 236000 | 3482 |
| 272 | 20240705 | 140200 | 771340508000 | 236500 | 236000 | 236500 | 236000 | 1576 |
| 273 | 20240705 | 140100 | 770968250500 | 236000 | 236000 | 236500 | 236000 | 2665 |
| 274 | 20240705 | 140000 | 770338327500 | 236500 | 236500 | 236500 | 236000 | 3013 |
| 275 | 20240705 | 135900 | 769625991000 | 236500 | 236000 | 236500 | 236000 | 10930 |
| 276 | 20240705 | 135800 | 767041736000 | 236000 | 236000 | 236500 | 235500 | 57296 |
| 277 | 20240705 | 135700 | 753514552000 | 236000 | 235500 | 236000 | 235500 | 1711 |
| 278 | 20240705 | 135600 | 753111095500 | 235500 | 236000 | 236000 | 235500 | 1804 |
| 279 | 20240705 | 135500 | 752685514500 | 236000 | 236000 | 236000 | 235500 | 869 |
| 280 | 20240705 | 135400 | 752480624000 | 236000 | 235500 | 236000 | 235500 | 1275 |
| 281 | 20240705 | 135300 | 752180056500 | 235500 | 235500 | 236000 | 235500 | 960 |
| 282 | 20240705 | 135200 | 751953677500 | 235500 | 235500 | 236000 | 235000 | 24572 |
| 283 | 20240705 | 135100 | 746166578000 | 235500 | 235500 | 235500 | 235000 | 2763 |
| 284 | 20240705 | 135000 | 745516767500 | 235500 | 235000 | 235500 | 235000 | 1255 |
| 285 | 20240705 | 134900 | 745221415000 | 235000 | 234500 | 235500 | 234500 | 18467 |
| 286 | 20240705 | 134800 | 740880807500 | 234500 | 234500 | 235000 | 234500 | 1595 |
| 287 | 20240705 | 134700 | 740506437000 | 235000 | 234500 | 235000 | 234500 | 1477 |
| 288 | 20240705 | 134600 | 740159706000 | 235000 | 234500 | 235000 | 234500 | 3557 |
| 289 | 20240705 | 134500 | 739324934000 | 234500 | 234500 | 235000 | 234500 | 1404 |
| 290 | 20240705 | 134400 | 738995439000 | 234500 | 234500 | 235000 | 234500 | 968 |
| 291 | 20240705 | 134300 | 738768202000 | 234500 | 235000 | 235000 | 234500 | 1284 |
| 292 | 20240705 | 134200 | 738466964000 | 235000 | 234500 | 235000 | 234500 | 1870 |
| 293 | 20240705 | 134100 | 738028226500 | 234500 | 234500 | 235000 | 234500 | 3984 |
| 294 | 20240705 | 134000 | 737092467000 | 234500 | 235500 | 235500 | 234500 | 9275 |
| 295 | 20240705 | 133900 | 734912781000 | 235000 | 235000 | 235500 | 235000 | 1146 |
| 296 | 20240705 | 133800 | 734643236000 | 235000 | 235000 | 235500 | 235000 | 7047 |
| 297 | 20240705 | 133700 | 732987106500 | 235000 | 235000 | 235500 | 235000 | 1382 |
| 298 | 20240705 | 133600 | 732662269500 | 235000 | 235500 | 235500 | 235000 | 1377 |
| 299 | 20240705 | 133500 | 732338480500 | 235500 | 235000 | 235500 | 235000 | 1256 |
| 300 | 20240705 | 133400 | 732043204000 | 235000 | 235500 | 235500 | 235000 | 7774 |
| 301 | 20240705 | 133300 | 730216139500 | 235500 | 235000 | 235500 | 235000 | 1635 |
| 302 | 20240705 | 133200 | 729831766500 | 235000 | 235000 | 235500 | 235000 | 1329 |
| 303 | 20240705 | 133100 | 729519196500 | 235000 | 235500 | 235500 | 235000 | 851 |
| 304 | 20240705 | 133000 | 729319089500 | 235500 | 235000 | 235500 | 235000 | 1910 |
| 305 | 20240705 | 132900 | 728869639500 | 235000 | 234500 | 235500 | 234500 | 10925 |
| 306 | 20240705 | 132800 | 726302238500 | 234500 | 234500 | 235000 | 234500 | 2446 |
| 307 | 20240705 | 132700 | 725728453000 | 235000 | 235000 | 235000 | 234500 | 2946 |
| 308 | 20240705 | 132600 | 725036829000 | 235000 | 234500 | 235000 | 234500 | 2793 |
| 309 | 20240705 | 132500 | 724380649000 | 235000 | 235500 | 235500 | 234500 | 14914 |
| 310 | 20240705 | 132400 | 720875890500 | 235000 | 235500 | 235500 | 235000 | 2614 |
| 311 | 20240705 | 132300 | 720261503000 | 235500 | 235000 | 235500 | 235000 | 2095 |
| 312 | 20240705 | 132200 | 719768895000 | 235000 | 235000 | 235500 | 235000 | 1062 |
| 313 | 20240705 | 132100 | 719519233000 | 235500 | 235000 | 235500 | 235000 | 2774 |
| 314 | 20240705 | 132000 | 718867211500 | 235000 | 235000 | 235500 | 235000 | 1968 |
| 315 | 20240705 | 131900 | 718404547000 | 235500 | 234500 | 235500 | 234500 | 3731 |
| 316 | 20240705 | 131800 | 717527655000 | 234500 | 235500 | 235500 | 234500 | 30548 |
| 317 | 20240705 | 131700 | 710347663000 | 235500 | 235500 | 235500 | 235000 | 8932 |
| 318 | 20240705 | 131600 | 708244731000 | 235000 | 235500 | 236000 | 235000 | 31553 |
| 319 | 20240705 | 131500 | 700814946500 | 235500 | 236000 | 236000 | 235500 | 1622 |
| 320 | 20240705 | 131400 | 700432733500 | 236000 | 236000 | 236000 | 235500 | 2263 |
| 321 | 20240705 | 131300 | 699899067500 | 235500 | 236000 | 236000 | 235500 | 1360 |
| 322 | 20240705 | 131200 | 699578433500 | 236000 | 235500 | 236000 | 235500 | 2457 |
| 323 | 20240705 | 131100 | 698999272000 | 235500 | 236000 | 236000 | 235500 | 1840 |
| 324 | 20240705 | 131000 | 698565580000 | 235500 | 235500 | 236000 | 235500 | 1541 |
| 325 | 20240705 | 130900 | 698202404500 | 235500 | 236000 | 236000 | 235500 | 1092 |
| 326 | 20240705 | 130800 | 697945004500 | 235500 | 236000 | 236000 | 235500 | 2609 |
| 327 | 20240705 | 130700 | 697329869500 | 235500 | 236000 | 236000 | 235500 | 2010 |
| 328 | 20240705 | 130600 | 696856251000 | 236000 | 235500 | 236000 | 235500 | 1653 |
| 329 | 20240705 | 130500 | 696466682500 | 235500 | 235500 | 236000 | 235500 | 4017 |
| 330 | 20240705 | 130400 | 695520402500 | 235500 | 235500 | 236000 | 235500 | 2760 |
| 331 | 20240705 | 130300 | 694869589500 | 236000 | 236000 | 236000 | 235500 | 2257 |
| 332 | 20240705 | 130200 | 694337275000 | 235500 | 235500 | 236000 | 235500 | 4458 |
| 333 | 20240705 | 130100 | 693285553000 | 235500 | 235500 | 236000 | 235500 | 17607 |
| 334 | 20240705 | 130000 | 689131502500 | 235500 | 235500 | 236000 | 235500 | 1387 |
| 335 | 20240705 | 125900 | 688804581000 | 235500 | 235500 | 236000 | 235500 | 1829 |
| 336 | 20240705 | 125800 | 688373610500 | 235500 | 236000 | 236000 | 235500 | 1667 |
| 337 | 20240705 | 125700 | 687980703000 | 235500 | 236000 | 236000 | 235500 | 2088 |
| 338 | 20240705 | 125600 | 687488781000 | 235500 | 236000 | 236000 | 235500 | 3522 |
| 339 | 20240705 | 125500 | 686658184000 | 235500 | 236000 | 236000 | 235500 | 3900 |
| 340 | 20240705 | 125400 | 685738997000 | 235500 | 236000 | 236000 | 235500 | 2278 |
| 341 | 20240705 | 125300 | 685202064500 | 235500 | 236000 | 236000 | 235500 | 4008 |
| 342 | 20240705 | 125200 | 684257777000 | 236000 | 236000 | 236000 | 235500 | 3108 |
| 343 | 20240705 | 125100 | 683525219500 | 236000 | 235500 | 236000 | 235500 | 1734 |
| 344 | 20240705 | 125000 | 683116576500 | 235500 | 235500 | 236000 | 235500 | 4331 |
| 345 | 20240705 | 124900 | 682095502500 | 235500 | 235500 | 236000 | 235500 | 3607 |
| 346 | 20240705 | 124800 | 681245463500 | 235500 | 235500 | 236000 | 235500 | 1220 |
| 347 | 20240705 | 124700 | 680957920500 | 236000 | 235500 | 236000 | 235500 | 1180 |
| 348 | 20240705 | 124600 | 680679842500 | 236000 | 236000 | 236000 | 235500 | 949 |
| 349 | 20240705 | 124500 | 680456252000 | 235500 | 236000 | 236000 | 235500 | 1508 |
| 350 | 20240705 | 124400 | 680100774500 | 236000 | 235500 | 236000 | 235500 | 1645 |
| 351 | 20240705 | 124300 | 679713180000 | 235500 | 235500 | 236000 | 235500 | 2692 |
| 352 | 20240705 | 124200 | 679078999500 | 235500 | 235500 | 236000 | 235500 | 1154 |
| 353 | 20240705 | 124100 | 678807007000 | 235500 | 236000 | 236000 | 235500 | 2320 |
| 354 | 20240705 | 124000 | 678260410000 | 236000 | 236000 | 236000 | 235500 | 1296 |
| 355 | 20240705 | 123900 | 677954876000 | 236000 | 236000 | 236000 | 235500 | 1624 |
| 356 | 20240705 | 123800 | 677572076000 | 235500 | 236000 | 236000 | 235500 | 1226 |
| 357 | 20240705 | 123700 | 677283204500 | 236000 | 235000 | 236000 | 235000 | 17116 |
| 358 | 20240705 | 123600 | 673252267500 | 235500 | 235000 | 235500 | 235000 | 2525 |
| 359 | 20240705 | 123500 | 672658185000 | 235500 | 235000 | 235500 | 235000 | 1177 |
| 360 | 20240705 | 123400 | 672381459000 | 235500 | 235000 | 235500 | 235000 | 2197 |
| 361 | 20240705 | 123300 | 671864945000 | 235500 | 235500 | 235500 | 235000 | 1644 |
| 362 | 20240705 | 123200 | 671477979500 | 235500 | 235500 | 235500 | 235000 | 1872 |
| 363 | 20240705 | 123100 | 671037697500 | 235000 | 235000 | 235500 | 235000 | 872 |
| 364 | 20240705 | 123000 | 670832659500 | 235500 | 235500 | 235500 | 235000 | 4868 |
| 365 | 20240705 | 122900 | 669686991500 | 235000 | 235500 | 235500 | 235000 | 2392 |
| 366 | 20240705 | 122800 | 669124328000 | 235000 | 235000 | 235500 | 235000 | 1522 |
| 367 | 20240705 | 122700 | 668766495000 | 235000 | 235000 | 235500 | 235000 | 2613 |
| 368 | 20240705 | 122600 | 668152334500 | 235000 | 235000 | 235500 | 235000 | 1363 |
| 369 | 20240705 | 122500 | 667831870000 | 235500 | 235500 | 236000 | 235000 | 2902 |
| 370 | 20240705 | 122400 | 667148749000 | 235500 | 235500 | 236000 | 235500 | 2062 |
| 371 | 20240705 | 122300 | 666663129000 | 235500 | 236000 | 236000 | 235500 | 9580 |
| 372 | 20240705 | 122200 | 664406846000 | 235500 | 235500 | 236000 | 235500 | 7104 |
| 373 | 20240705 | 122100 | 662730958000 | 235500 | 235500 | 236000 | 235500 | 1217 |
| 374 | 20240705 | 122000 | 662444316500 | 236000 | 235500 | 236000 | 235500 | 3327 |
| 375 | 20240705 | 121900 | 661660728500 | 236000 | 236000 | 236000 | 235500 | 1657 |
| 376 | 20240705 | 121800 | 661270414500 | 235500 | 235500 | 236000 | 235500 | 1923 |
| 377 | 20240705 | 121700 | 660817228500 | 236000 | 235500 | 236000 | 235500 | 1407 |
| 378 | 20240705 | 121600 | 660485781000 | 235500 | 235500 | 236000 | 235500 | 1630 |
| 379 | 20240705 | 121500 | 660101870000 | 235500 | 235000 | 236000 | 235000 | 3000 |
| 380 | 20240705 | 121400 | 659395444000 | 235500 | 235500 | 236000 | 235000 | 3942 |
| 381 | 20240705 | 121300 | 658467061500 | 235500 | 235500 | 236000 | 235500 | 2987 |
| 382 | 20240705 | 121200 | 657763541500 | 235500 | 235000 | 236000 | 235000 | 6767 |
| 383 | 20240705 | 121100 | 656169584000 | 235500 | 235000 | 236000 | 235000 | 6029 |
| 384 | 20240705 | 121000 | 654749870500 | 235500 | 235500 | 236000 | 235000 | 9283 |
| 385 | 20240705 | 120900 | 652564066000 | 235500 | 235500 | 236000 | 235500 | 1538 |
| 386 | 20240705 | 120800 | 652201466000 | 235500 | 235500 | 236000 | 235500 | 1422 |
| 387 | 20240705 | 120700 | 651866329500 | 236000 | 235500 | 236000 | 235000 | 7902 |
| 388 | 20240705 | 120600 | 650004602000 | 235500 | 235500 | 236000 | 235000 | 13826 |
| 389 | 20240705 | 120500 | 646749376000 | 235500 | 236000 | 236000 | 235500 | 1171 |
| 390 | 20240705 | 120400 | 646473424500 | 235500 | 235500 | 236000 | 235500 | 1826 |
| 391 | 20240705 | 120300 | 646043268000 | 235500 | 235500 | 236000 | 235500 | 921 |
| 392 | 20240705 | 120200 | 645826230000 | 235500 | 235500 | 236000 | 235500 | 1390 |
| 393 | 20240705 | 120100 | 645498838500 | 235500 | 235500 | 236000 | 235000 | 6746 |
| 394 | 20240705 | 120000 | 643910236500 | 235500 | 234500 | 235500 | 234500 | 6427 |
| 395 | 20240705 | 115900 | 642399838500 | 235000 | 235000 | 235000 | 234500 | 4478 |
| 396 | 20240705 | 115800 | 641348219500 | 234500 | 235000 | 235500 | 234500 | 12708 |
| 397 | 20240705 | 115700 | 638362239000 | 235000 | 235000 | 235500 | 235000 | 14591 |
| 398 | 20240705 | 115600 | 634933191500 | 235000 | 235500 | 236000 | 235000 | 3200 |
| 399 | 20240705 | 115500 | 634179807500 | 235500 | 235500 | 236000 | 235500 | 1576 |
| 400 | 20240705 | 115400 | 633808565000 | 235500 | 235500 | 236000 | 235500 | 3387 |
| 401 | 20240705 | 115300 | 633010647000 | 236000 | 235500 | 236000 | 235500 | 2208 |
| 402 | 20240705 | 115200 | 632490580000 | 235500 | 235000 | 236000 | 235000 | 14039 |
| 403 | 20240705 | 115100 | 629182766500 | 235000 | 236000 | 236500 | 235000 | 15899 |
| 404 | 20240705 | 115000 | 625437741000 | 236000 | 236000 | 236500 | 236000 | 10092 |
| 405 | 20240705 | 114900 | 623055885000 | 236500 | 236000 | 236500 | 236000 | 2802 |
| 406 | 20240705 | 114800 | 622394507500 | 236000 | 236500 | 236500 | 236000 | 3108 |
| 407 | 20240705 | 114700 | 621660380500 | 236000 | 235500 | 236500 | 235500 | 13334 |
| 408 | 20240705 | 114600 | 618513467000 | 235500 | 236000 | 236500 | 235500 | 15803 |
| 409 | 20240705 | 114500 | 614784008500 | 236000 | 236000 | 236500 | 236000 | 2519 |
| 410 | 20240705 | 114400 | 614189259000 | 236000 | 236000 | 236500 | 236000 | 7371 |
| 411 | 20240705 | 114300 | 612446672000 | 236500 | 237000 | 237000 | 236000 | 28396 |
| 412 | 20240705 | 114200 | 605734227000 | 237000 | 237000 | 237000 | 236500 | 2404 |
| 413 | 20240705 | 114100 | 605165223500 | 237000 | 236500 | 237000 | 236500 | 2608 |
| 414 | 20240705 | 114000 | 604548208000 | 236500 | 236500 | 237500 | 236500 | 49152 |
| 415 | 20240705 | 113900 | 592898033000 | 237000 | 236500 | 237000 | 236500 | 4570 |
| 416 | 20240705 | 113800 | 591815259500 | 236500 | 237000 | 237000 | 236500 | 11635 |
| 417 | 20240705 | 113700 | 589059939500 | 236500 | 237000 | 237000 | 236500 | 4064 |
| 418 | 20240705 | 113600 | 588098075000 | 237000 | 236500 | 237000 | 236500 | 7964 |
| 419 | 20240705 | 113500 | 586211472500 | 236500 | 237000 | 237000 | 236500 | 6574 |
| 420 | 20240705 | 113400 | 584654897000 | 236500 | 236500 | 237000 | 236500 | 11352 |
| 421 | 20240705 | 113300 | 581969055500 | 236500 | 237000 | 237000 | 236500 | 14027 |
| 422 | 20240705 | 113200 | 578648841500 | 237000 | 237000 | 237000 | 236500 | 17160 |
| 423 | 20240705 | 113100 | 574585551500 | 237000 | 237000 | 237000 | 236500 | 8180 |
| 424 | 20240705 | 113000 | 572648093500 | 237000 | 236000 | 237000 | 235500 | 54975 |
| 425 | 20240705 | 112900 | 559655995500 | 236000 | 236000 | 236000 | 235500 | 4619 |
| 426 | 20240705 | 112800 | 558566390000 | 236000 | 235500 | 236000 | 235500 | 10329 |
| 427 | 20240705 | 112700 | 556129332500 | 235500 | 235500 | 236000 | 235500 | 4089 |
| 428 | 20240705 | 112600 | 555165523000 | 236000 | 236000 | 236000 | 235500 | 4670 |
| 429 | 20240705 | 112500 | 554064130000 | 235500 | 236000 | 236000 | 235500 | 15078 |
| 430 | 20240705 | 112400 | 550510008000 | 236000 | 236000 | 236000 | 235500 | 7481 |
| 431 | 20240705 | 112300 | 548745511000 | 235500 | 236000 | 236000 | 235500 | 13102 |
| 432 | 20240705 | 112200 | 545654538500 | 235500 | 236000 | 236000 | 235500 | 11910 |
| 433 | 20240705 | 112100 | 542845648000 | 235500 | 235500 | 236000 | 235000 | 31913 |
| 434 | 20240705 | 112000 | 535328129500 | 235500 | 235000 | 235500 | 235000 | 4418 |
| 435 | 20240705 | 111900 | 534288185500 | 235000 | 235000 | 235500 | 235000 | 6199 |
| 436 | 20240705 | 111800 | 532829419500 | 235500 | 235500 | 235500 | 235000 | 7410 |
| 437 | 20240705 | 111700 | 531086063000 | 235000 | 235000 | 235500 | 235000 | 8799 |
| 438 | 20240705 | 111600 | 529014943500 | 235500 | 235500 | 235500 | 235000 | 3510 |
| 439 | 20240705 | 111500 | 528189246000 | 235500 | 235000 | 235500 | 234500 | 36006 |
| 440 | 20240705 | 111400 | 519727575000 | 235000 | 234500 | 235000 | 234500 | 33267 |
| 441 | 20240705 | 111300 | 511910408500 | 234500 | 234500 | 235000 | 234500 | 5426 |
| 442 | 20240705 | 111200 | 510637851000 | 234500 | 234000 | 235000 | 234000 | 33057 |
| 443 | 20240705 | 111100 | 502883325000 | 234000 | 234500 | 234500 | 234000 | 1744 |
| 444 | 20240705 | 111000 | 502474903500 | 234500 | 234500 | 234500 | 234000 | 1864 |
| 445 | 20240705 | 110900 | 502038254000 | 234500 | 234500 | 234500 | 234000 | 1630 |
| 446 | 20240705 | 110800 | 501656727000 | 234000 | 234000 | 234500 | 234000 | 15952 |
| 447 | 20240705 | 110700 | 497921446500 | 234000 | 234500 | 234500 | 234000 | 1897 |
| 448 | 20240705 | 110600 | 497477360000 | 234000 | 234000 | 234500 | 234000 | 6308 |
| 449 | 20240705 | 110500 | 496000945500 | 234000 | 233000 | 234500 | 233000 | 19979 |
| 450 | 20240705 | 110400 | 491333079000 | 233000 | 233500 | 233500 | 233000 | 2014 |
| 451 | 20240705 | 110300 | 490863605000 | 233500 | 233000 | 233500 | 233000 | 5380 |
| 452 | 20240705 | 110200 | 489609502000 | 233500 | 233500 | 234000 | 233000 | 11376 |
| 453 | 20240705 | 110100 | 486954123500 | 233500 | 233500 | 234000 | 233500 | 5335 |
| 454 | 20240705 | 110000 | 485707758500 | 233500 | 234000 | 234500 | 233500 | 4403 |
| 455 | 20240705 | 105900 | 484677635500 | 234000 | 234500 | 234500 | 233500 | 8853 |
| 456 | 20240705 | 105800 | 482607220000 | 234000 | 233500 | 234500 | 233500 | 11484 |
| 457 | 20240705 | 105700 | 479919912500 | 233500 | 234500 | 234500 | 233500 | 15053 |
| 458 | 20240705 | 105600 | 476398127500 | 234500 | 234000 | 234500 | 234000 | 2579 |
| 459 | 20240705 | 105500 | 475794305000 | 234000 | 234500 | 234500 | 234000 | 1930 |
| 460 | 20240705 | 105400 | 475342467500 | 234000 | 234000 | 234500 | 234000 | 3684 |
| 461 | 20240705 | 105300 | 474480213500 | 234000 | 234000 | 234500 | 234000 | 3597 |
| 462 | 20240705 | 105200 | 473637285500 | 234500 | 234000 | 234500 | 234000 | 4532 |
| 463 | 20240705 | 105100 | 472575220500 | 234000 | 234000 | 234500 | 234000 | 1792 |
| 464 | 20240705 | 105000 | 472155631500 | 234000 | 234500 | 235000 | 234000 | 5745 |
| 465 | 20240705 | 104900 | 470810139000 | 234500 | 234500 | 235000 | 234000 | 6438 |
| 466 | 20240705 | 104800 | 469300288500 | 234500 | 234500 | 235000 | 234000 | 5957 |
| 467 | 20240705 | 104700 | 467903460000 | 234500 | 235000 | 235000 | 234500 | 5894 |
| 468 | 20240705 | 104600 | 466520875000 | 235000 | 233500 | 235000 | 233500 | 30040 |
| 469 | 20240705 | 104500 | 459479272000 | 234000 | 234000 | 234500 | 233500 | 13597 |
| 470 | 20240705 | 104400 | 456297833000 | 234500 | 233500 | 234500 | 233500 | 22054 |
| 471 | 20240705 | 104300 | 451136195000 | 233500 | 233500 | 234000 | 233500 | 5338 |
| 472 | 20240705 | 104200 | 449889254500 | 233500 | 234000 | 234000 | 233500 | 2829 |
| 473 | 20240705 | 104100 | 449228121000 | 234000 | 233500 | 234000 | 233500 | 1737 |
| 474 | 20240705 | 104000 | 448822280000 | 234000 | 233500 | 234000 | 233500 | 18085 |
| 475 | 20240705 | 103900 | 444599154000 | 234000 | 234000 | 234500 | 233500 | 26398 |
| 476 | 20240705 | 103800 | 438424559000 | 234000 | 234500 | 234500 | 234000 | 3061 |
| 477 | 20240705 | 103700 | 437707422000 | 234000 | 234500 | 234500 | 234000 | 2036 |
| 478 | 20240705 | 103600 | 437230422000 | 234000 | 234000 | 234500 | 234000 | 5881 |
| 479 | 20240705 | 103500 | 435851962500 | 234000 | 234500 | 235000 | 234000 | 22674 |
| 480 | 20240705 | 103400 | 430536697000 | 234500 | 235000 | 235000 | 234500 | 10406 |
| 481 | 20240705 | 103300 | 428095137000 | 234500 | 234500 | 235000 | 234000 | 37349 |
| 482 | 20240705 | 103200 | 419336681500 | 234000 | 234000 | 234500 | 234000 | 4918 |
| 483 | 20240705 | 103100 | 418184619500 | 234500 | 233500 | 234500 | 233500 | 35976 |
| 484 | 20240705 | 103000 | 409766383000 | 233500 | 233500 | 234000 | 233500 | 2151 |
| 485 | 20240705 | 102900 | 409263480000 | 234000 | 233500 | 234000 | 233500 | 3339 |
| 486 | 20240705 | 102800 | 408483438000 | 233500 | 233500 | 234000 | 233500 | 9039 |
| 487 | 20240705 | 102700 | 406370427500 | 233500 | 233500 | 234000 | 233500 | 5315 |
| 488 | 20240705 | 102600 | 405127288500 | 234000 | 233500 | 234000 | 233500 | 3014 |
| 489 | 20240705 | 102500 | 404422472500 | 234000 | 233500 | 234000 | 233500 | 9937 |
| 490 | 20240705 | 102400 | 402099218500 | 234000 | 234000 | 234000 | 233500 | 4155 |
| 491 | 20240705 | 102300 | 401127476500 | 233500 | 233500 | 234000 | 233500 | 8783 |
| 492 | 20240705 | 102200 | 399075055500 | 234000 | 233500 | 234000 | 233500 | 7436 |
| 493 | 20240705 | 102100 | 397336270000 | 233500 | 233000 | 234000 | 233000 | 11844 |
| 494 | 20240705 | 102000 | 394568139500 | 233500 | 233500 | 234000 | 233000 | 22854 |
| 495 | 20240705 | 101900 | 389231472500 | 233500 | 233500 | 233500 | 233000 | 4886 |
| 496 | 20240705 | 101800 | 388092103500 | 233000 | 232500 | 233500 | 232500 | 16055 |
| 497 | 20240705 | 101700 | 384351470000 | 232500 | 233500 | 233500 | 232500 | 20687 |
| 498 | 20240705 | 101600 | 379530032500 | 233500 | 233000 | 233500 | 233000 | 9262 |
| 499 | 20240705 | 101500 | 377368497000 | 233000 | 233000 | 233500 | 232500 | 22752 |
| 500 | 20240705 | 101400 | 372066313000 | 233000 | 233500 | 233500 | 232500 | 19210 |
| 501 | 20240705 | 101300 | 367590226000 | 233000 | 234000 | 234000 | 233000 | 28659 |
| 502 | 20240705 | 101200 | 360892917000 | 233500 | 233500 | 234000 | 233000 | 17307 |
| 503 | 20240705 | 101100 | 356849118500 | 233000 | 233500 | 234000 | 233000 | 18960 |
| 504 | 20240705 | 101000 | 352422120500 | 233500 | 233500 | 234000 | 233000 | 24087 |
| 505 | 20240705 | 100900 | 346798217500 | 233500 | 233500 | 234500 | 233000 | 35579 |
| 506 | 20240705 | 100800 | 338478412500 | 234000 | 233500 | 234000 | 233000 | 46246 |
| 507 | 20240705 | 100700 | 327675966500 | 233500 | 232000 | 233500 | 231500 | 57793 |
| 508 | 20240705 | 100600 | 314230277000 | 232000 | 232500 | 232500 | 232000 | 13199 |
| 509 | 20240705 | 100500 | 311166846000 | 232000 | 232000 | 232500 | 231500 | 30237 |
| 510 | 20240705 | 100400 | 304152583000 | 231500 | 231500 | 232000 | 231500 | 10558 |
| 511 | 20240705 | 100300 | 301704522000 | 231500 | 231500 | 232000 | 231000 | 3682 |
| 512 | 20240705 | 100200 | 300851810500 | 231500 | 231500 | 232000 | 231000 | 21511 |
| 513 | 20240705 | 100100 | 295877701000 | 231500 | 231500 | 232000 | 231000 | 10436 |
| 514 | 20240705 | 100000 | 293462333000 | 231000 | 231500 | 232000 | 231000 | 37786 |
| 515 | 20240705 | 095900 | 284712858000 | 231000 | 230500 | 231500 | 230500 | 14874 |
| 516 | 20240705 | 095800 | 281274792000 | 231000 | 231000 | 231000 | 230500 | 15606 |
| 517 | 20240705 | 095700 | 277670710500 | 231000 | 230000 | 231000 | 230000 | 19752 |
| 518 | 20240705 | 095600 | 273117777000 | 230500 | 229500 | 230500 | 229500 | 14580 |
| 519 | 20240705 | 095500 | 269764540000 | 230000 | 230500 | 230500 | 229500 | 15672 |
| 520 | 20240705 | 095400 | 266159985500 | 230000 | 230000 | 230500 | 229500 | 10388 |
| 521 | 20240705 | 095300 | 263769603500 | 230000 | 230500 | 230500 | 229500 | 16988 |
| 522 | 20240705 | 095200 | 259861629000 | 230500 | 230000 | 230500 | 230000 | 3240 |
| 523 | 20240705 | 095100 | 259115963500 | 230500 | 230500 | 230500 | 230000 | 1726 |
| 524 | 20240705 | 095000 | 258718736500 | 230000 | 230000 | 230500 | 230000 | 3499 |
| 525 | 20240705 | 094900 | 257913498500 | 230500 | 230500 | 230500 | 229500 | 31668 |
| 526 | 20240705 | 094800 | 250628983500 | 230000 | 230500 | 230500 | 230000 | 2230 |
| 527 | 20240705 | 094700 | 250115506000 | 230000 | 230500 | 230500 | 230000 | 2252 |
| 528 | 20240705 | 094600 | 249597192000 | 230000 | 230000 | 230500 | 230000 | 2250 |
| 529 | 20240705 | 094500 | 249079181500 | 230000 | 230000 | 230500 | 229500 | 8660 |
| 530 | 20240705 | 094400 | 247087125000 | 230000 | 230000 | 230000 | 229500 | 8333 |
| 531 | 20240705 | 094300 | 245170949500 | 230000 | 230000 | 230000 | 229500 | 10769 |
| 532 | 20240705 | 094200 | 242694270000 | 230000 | 230000 | 230000 | 229500 | 8208 |
| 533 | 20240705 | 094100 | 240809396500 | 230000 | 229500 | 230000 | 229500 | 3710 |
| 534 | 20240705 | 094000 | 239956606000 | 230000 | 229500 | 230000 | 229500 | 4663 |
| 535 | 20240705 | 093900 | 238884754000 | 230000 | 229500 | 230000 | 229500 | 5556 |
| 536 | 20240705 | 093800 | 237607650500 | 229500 | 229000 | 230000 | 229000 | 31927 |
| 537 | 20240705 | 093700 | 230281239500 | 229000 | 229000 | 229500 | 229000 | 4721 |
| 538 | 20240705 | 093600 | 229199827500 | 229000 | 229000 | 229500 | 229000 | 7923 |
| 539 | 20240705 | 093500 | 227385168500 | 229000 | 229000 | 229500 | 229000 | 3718 |
| 540 | 20240705 | 093400 | 226533378500 | 229000 | 229500 | 230000 | 229000 | 24383 |
| 541 | 20240705 | 093300 | 220937629500 | 229500 | 229500 | 230000 | 229500 | 5693 |
| 542 | 20240705 | 093200 | 219629289500 | 230000 | 229500 | 230000 | 229500 | 5161 |
| 543 | 20240705 | 093100 | 218443133000 | 229500 | 229500 | 230000 | 229500 | 3416 |
| 544 | 20240705 | 093000 | 217658558000 | 229500 | 230000 | 230000 | 229500 | 6306 |
| 545 | 20240705 | 092900 | 216210610000 | 230000 | 230000 | 230000 | 229500 | 2836 |
| 546 | 20240705 | 092800 | 215559019500 | 229500 | 230500 | 230500 | 229500 | 25715 |
| 547 | 20240705 | 092700 | 209645092500 | 230500 | 230500 | 231000 | 230000 | 16116 |
| 548 | 20240705 | 092600 | 205930290000 | 231000 | 231000 | 231000 | 230500 | 4215 |
| 549 | 20240705 | 092500 | 204957701500 | 230500 | 231000 | 231000 | 230500 | 3822 |
| 550 | 20240705 | 092400 | 204075118500 | 231000 | 230500 | 231000 | 230500 | 3978 |
| 551 | 20240705 | 092300 | 203156741500 | 230500 | 230500 | 231000 | 230500 | 3747 |
| 552 | 20240705 | 092200 | 202291958000 | 230500 | 230000 | 231000 | 230000 | 18310 |
| 553 | 20240705 | 092100 | 198071227500 | 230000 | 231000 | 231000 | 230000 | 37475 |
| 554 | 20240705 | 092000 | 189439291500 | 231000 | 230500 | 231500 | 230500 | 27168 |
| 555 | 20240705 | 091900 | 183161538500 | 231000 | 230500 | 231000 | 230500 | 7460 |
| 556 | 20240705 | 091800 | 181439960000 | 231000 | 230500 | 231500 | 230500 | 23060 |
| 557 | 20240705 | 091700 | 176112347500 | 230500 | 230500 | 231000 | 230000 | 15871 |
| 558 | 20240705 | 091600 | 172457834000 | 230500 | 230500 | 230500 | 230000 | 10304 |
| 559 | 20240705 | 091500 | 170084998500 | 230000 | 231000 | 231500 | 230000 | 25578 |
| 560 | 20240705 | 091400 | 164177177500 | 231000 | 230500 | 231000 | 230000 | 27696 |
| 561 | 20240705 | 091300 | 157785217500 | 230500 | 229500 | 230500 | 229500 | 22277 |
| 562 | 20240705 | 091200 | 152660522500 | 229500 | 230000 | 230000 | 229500 | 8932 |
| 563 | 20240705 | 091100 | 150609459000 | 230000 | 229500 | 230500 | 229000 | 15891 |
| 564 | 20240705 | 091000 | 146960888000 | 229000 | 229500 | 230000 | 229000 | 21868 |
| 565 | 20240705 | 090900 | 141941903000 | 230000 | 230500 | 231000 | 229500 | 33521 |
| 566 | 20240705 | 090800 | 134218321500 | 230500 | 230500 | 230500 | 230000 | 21998 |
| 567 | 20240705 | 090700 | 129149318500 | 230000 | 229500 | 230500 | 229000 | 36991 |
| 568 | 20240705 | 090600 | 120656173000 | 229500 | 230000 | 230500 | 229000 | 17236 |
| 569 | 20240705 | 090500 | 116697987000 | 230000 | 229500 | 230500 | 229000 | 34399 |
| 570 | 20240705 | 090400 | 108796127500 | 229500 | 231000 | 231500 | 229000 | 86910 |
| 571 | 20240705 | 090300 | 88792943500 | 231500 | 229500 | 232000 | 229500 | 67126 |
| 572 | 20240705 | 090200 | 73286622000 | 229500 | 227500 | 230000 | 227500 | 53217 |
| 573 | 20240705 | 090100 | 61105814500 | 227500 | 228000 | 229500 | 227500 | 95157 |
| 574 | 20240705 | 090000 | 39397680500 | 228000 | 228500 | 230000 | 227500 | 171833 |