42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 204400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 3 | 20240705 | 204300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20240705 | 204200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20240705 | 204100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20240705 | 204000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20240705 | 203900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20240705 | 203800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20240705 | 203700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20240705 | 203600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20240705 | 203500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20240705 | 203400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20240705 | 203300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20240705 | 203200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20240705 | 203100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20240705 | 203000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20240705 | 202900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20240705 | 202800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20240705 | 202700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20240705 | 202600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20240705 | 202500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20240705 | 202400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20240705 | 202300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20240705 | 202200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20240705 | 202100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20240705 | 202000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20240705 | 201900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20240705 | 201800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20240705 | 201700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20240705 | 201600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20240705 | 201500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20240705 | 201400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 33 | 20240705 | 201300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20240705 | 201200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20240705 | 201100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20240705 | 201000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20240705 | 200900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20240705 | 200800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20240705 | 200700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20240705 | 200600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20240705 | 200500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20240705 | 200400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20240705 | 200300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20240705 | 200200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20240705 | 200100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20240705 | 200000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20240705 | 195900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20240705 | 195800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20240705 | 195700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20240705 | 195600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20240705 | 195500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20240705 | 195400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20240705 | 195300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20240705 | 195200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20240705 | 195100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20240705 | 195000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20240705 | 194900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20240705 | 194800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20240705 | 194700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20240705 | 194600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20240705 | 194500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20240705 | 194400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 63 | 20240705 | 194300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20240705 | 194200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20240705 | 194100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20240705 | 194000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20240705 | 193900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20240705 | 193800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20240705 | 193700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20240705 | 193600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20240705 | 193500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20240705 | 193400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20240705 | 193300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20240705 | 193200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20240705 | 193100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20240705 | 193000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20240705 | 192900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20240705 | 192800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20240705 | 192700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20240705 | 192600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20240705 | 192500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20240705 | 192400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20240705 | 192300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20240705 | 192200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20240705 | 192100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20240705 | 192000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20240705 | 191900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20240705 | 191800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20240705 | 191700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20240705 | 191600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20240705 | 191500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20240705 | 191400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 93 | 20240705 | 191300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20240705 | 191200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20240705 | 191100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20240705 | 191000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20240705 | 190900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20240705 | 190800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20240705 | 190700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20240705 | 190600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20240705 | 190500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20240705 | 190400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20240705 | 190300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20240705 | 190200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20240705 | 190100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20240705 | 190000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20240705 | 185900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20240705 | 185800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20240705 | 185700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20240705 | 185600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20240705 | 185500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20240705 | 185400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20240705 | 185300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20240705 | 185200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20240705 | 185100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20240705 | 185000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20240705 | 184900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20240705 | 184800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20240705 | 184700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20240705 | 184600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20240705 | 184500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20240705 | 184400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 123 | 20240705 | 184300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20240705 | 184200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20240705 | 184100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20240705 | 184000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20240705 | 183900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20240705 | 183800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20240705 | 183700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20240705 | 183600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20240705 | 183500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20240705 | 183400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20240705 | 183300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20240705 | 183200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20240705 | 183100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20240705 | 183000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20240705 | 182900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20240705 | 182800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20240705 | 182700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20240705 | 182600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20240705 | 182500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20240705 | 182400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20240705 | 182300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20240705 | 182200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20240705 | 182100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20240705 | 182000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20240705 | 181900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20240705 | 181800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20240705 | 181700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20240705 | 181600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20240705 | 181500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20240705 | 181400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 153 | 20240705 | 181300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20240705 | 181200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20240705 | 181100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20240705 | 181000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20240705 | 180900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20240705 | 180800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20240705 | 180700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20240705 | 180600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20240705 | 180500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20240705 | 180400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20240705 | 180300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20240705 | 180200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20240705 | 180100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20240705 | 180000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20240705 | 175900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20240705 | 175800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20240705 | 175700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20240705 | 175600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20240705 | 175500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20240705 | 175400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20240705 | 175300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20240705 | 175200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20240705 | 175100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20240705 | 175000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20240705 | 174900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20240705 | 174800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20240705 | 174700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20240705 | 174600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20240705 | 174500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20240705 | 174400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 183 | 20240705 | 174300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20240705 | 174200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20240705 | 174100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20240705 | 174000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20240705 | 173900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20240705 | 173800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20240705 | 173700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20240705 | 173600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20240705 | 173500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20240705 | 173400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20240705 | 173300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20240705 | 173200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20240705 | 173100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20240705 | 173000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20240705 | 172900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20240705 | 172800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20240705 | 172700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20240705 | 172600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20240705 | 172500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20240705 | 172400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20240705 | 172300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20240705 | 172200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20240705 | 172100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20240705 | 172000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20240705 | 171900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20240705 | 171800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20240705 | 171700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 210 | 20240705 | 171600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 211 | 20240705 | 171500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 212 | 20240705 | 171400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 213 | 20240705 | 171300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 214 | 20240705 | 171200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 215 | 20240705 | 171100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 216 | 20240705 | 171000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 217 | 20240705 | 170900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 218 | 20240705 | 170800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 219 | 20240705 | 170700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 220 | 20240705 | 170600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 221 | 20240705 | 170500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 222 | 20240705 | 170400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 223 | 20240705 | 170300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 224 | 20240705 | 170200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 225 | 20240705 | 170100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 226 | 20240705 | 170000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 227 | 20240705 | 165900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 228 | 20240705 | 165800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 229 | 20240705 | 165700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 230 | 20240705 | 165600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 231 | 20240705 | 165500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 232 | 20240705 | 165400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 233 | 20240705 | 165300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 234 | 20240705 | 165200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 235 | 20240705 | 165100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 236 | 20240705 | 165000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 237 | 20240705 | 164900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 238 | 20240705 | 164800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 239 | 20240705 | 164700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 240 | 20240705 | 164600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 241 | 20240705 | 164500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 242 | 20240705 | 164400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 243 | 20240705 | 164300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 244 | 20240705 | 164200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 245 | 20240705 | 164100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 246 | 20240705 | 164000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 247 | 20240705 | 163900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 248 | 20240705 | 163800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 249 | 20240705 | 163700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 250 | 20240705 | 163600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 251 | 20240705 | 163500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 252 | 20240705 | 163400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 253 | 20240705 | 163300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 254 | 20240705 | 163200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 255 | 20240705 | 163100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 256 | 20240705 | 163000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 257 | 20240705 | 162900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 258 | 20240705 | 162800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 259 | 20240705 | 162700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 260 | 20240705 | 162600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 261 | 20240705 | 162500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 262 | 20240705 | 162400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 263 | 20240705 | 162300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 264 | 20240705 | 162200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 265 | 20240705 | 162100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 266 | 20240705 | 162000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 267 | 20240705 | 161900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 268 | 20240705 | 161800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 269 | 20240705 | 161700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 270 | 20240705 | 161600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 271 | 20240705 | 161500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 272 | 20240705 | 161400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 273 | 20240705 | 161300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 274 | 20240705 | 161200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 275 | 20240705 | 161100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 276 | 20240705 | 161000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 277 | 20240705 | 160900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 278 | 20240705 | 160800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 279 | 20240705 | 160700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 280 | 20240705 | 160600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 281 | 20240705 | 160500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 282 | 20240705 | 160400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 283 | 20240705 | 160300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 284 | 20240705 | 160200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 285 | 20240705 | 160100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 286 | 20240705 | 160000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 287 | 20240705 | 155900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 288 | 20240705 | 155800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 289 | 20240705 | 155700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 290 | 20240705 | 155600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 291 | 20240705 | 155500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 292 | 20240705 | 155400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 293 | 20240705 | 155300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 294 | 20240705 | 155200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 295 | 20240705 | 155100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 296 | 20240705 | 155000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 297 | 20240705 | 154900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 298 | 20240705 | 154800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 299 | 20240705 | 154700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 300 | 20240705 | 154600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 301 | 20240705 | 154500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 302 | 20240705 | 154400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 303 | 20240705 | 154300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 304 | 20240705 | 154200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 305 | 20240705 | 154100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 306 | 20240705 | 154000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 307 | 20240705 | 153900 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 308 | 20240705 | 153800 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 309 | 20240705 | 153700 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 310 | 20240705 | 153600 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 311 | 20240705 | 153500 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 312 | 20240705 | 153400 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 313 | 20240705 | 153300 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 314 | 20240705 | 153200 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 315 | 20240705 | 153100 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 316 | 20240705 | 153000 | 329221120000 | 279000 | 279000 | 279000 | 279000 | 18353 |
| 317 | 20240705 | 152900 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 318 | 20240705 | 152800 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 319 | 20240705 | 152700 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 320 | 20240705 | 152600 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 321 | 20240705 | 152500 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 322 | 20240705 | 152400 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 323 | 20240705 | 152300 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 324 | 20240705 | 152200 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 325 | 20240705 | 152100 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 326 | 20240705 | 152000 | 324100633000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 327 | 20240705 | 151900 | 324100633000 | 279000 | 278500 | 279500 | 278500 | 6117 |
| 328 | 20240705 | 151800 | 322393487500 | 278500 | 278500 | 279000 | 278500 | 1716 |
| 329 | 20240705 | 151700 | 321915351000 | 278500 | 279000 | 279000 | 278000 | 4926 |
| 330 | 20240705 | 151600 | 320543333500 | 278500 | 278500 | 279000 | 278500 | 1113 |
| 331 | 20240705 | 151500 | 320233131000 | 279000 | 279000 | 279500 | 278500 | 2546 |
| 332 | 20240705 | 151400 | 319523029500 | 279000 | 279000 | 279500 | 279000 | 597 |
| 333 | 20240705 | 151300 | 319356407000 | 279500 | 278500 | 279500 | 278500 | 613 |
| 334 | 20240705 | 151200 | 319185353500 | 279000 | 278500 | 279000 | 278500 | 3917 |
| 335 | 20240705 | 151100 | 318093332000 | 278500 | 279000 | 279000 | 278000 | 3605 |
| 336 | 20240705 | 151000 | 317089351000 | 278500 | 279000 | 279000 | 278500 | 870 |
| 337 | 20240705 | 150900 | 316846865000 | 278500 | 278500 | 279000 | 278500 | 790 |
| 338 | 20240705 | 150800 | 316626604000 | 278500 | 278500 | 279000 | 278500 | 2435 |
| 339 | 20240705 | 150700 | 315948009000 | 278500 | 279000 | 279500 | 278500 | 3569 |
| 340 | 20240705 | 150600 | 314952158500 | 279500 | 279500 | 279500 | 279000 | 677 |
| 341 | 20240705 | 150500 | 314763107500 | 279500 | 279500 | 279500 | 279000 | 721 |
| 342 | 20240705 | 150400 | 314561785500 | 279500 | 279000 | 279500 | 279000 | 1452 |
| 343 | 20240705 | 150300 | 314156415000 | 279000 | 279500 | 280000 | 279000 | 1828 |
| 344 | 20240705 | 150200 | 313645417000 | 279500 | 279500 | 280000 | 279000 | 3699 |
| 345 | 20240705 | 150100 | 312610541000 | 279500 | 279500 | 280000 | 279000 | 3257 |
| 346 | 20240705 | 150000 | 311700198500 | 280000 | 280500 | 280500 | 279500 | 3250 |
| 347 | 20240705 | 145900 | 310790315000 | 280000 | 280500 | 281000 | 280000 | 2695 |
| 348 | 20240705 | 145800 | 310034369000 | 281000 | 279000 | 281000 | 279000 | 24569 |
| 349 | 20240705 | 145700 | 303151795500 | 279500 | 280000 | 280000 | 279000 | 2098 |
| 350 | 20240705 | 145600 | 302565392500 | 279500 | 278000 | 280000 | 278000 | 18771 |
| 351 | 20240705 | 145500 | 297324383500 | 278000 | 278500 | 278500 | 278000 | 620 |
| 352 | 20240705 | 145400 | 297151940000 | 278000 | 279000 | 279000 | 278000 | 1922 |
| 353 | 20240705 | 145300 | 296616515000 | 278500 | 279000 | 279000 | 278500 | 845 |
| 354 | 20240705 | 145200 | 296380984000 | 279000 | 278500 | 279000 | 278500 | 1291 |
| 355 | 20240705 | 145100 | 296021215500 | 279000 | 278500 | 279000 | 278000 | 2622 |
| 356 | 20240705 | 145000 | 295290895000 | 278000 | 278000 | 278500 | 277500 | 1229 |
| 357 | 20240705 | 144900 | 294949105500 | 277500 | 278000 | 278500 | 277500 | 2473 |
| 358 | 20240705 | 144800 | 294261602000 | 278000 | 278500 | 278500 | 278000 | 772 |
| 359 | 20240705 | 144700 | 294046902000 | 278500 | 278000 | 278500 | 277500 | 2523 |
| 360 | 20240705 | 144600 | 293345491000 | 277500 | 277500 | 278000 | 277500 | 734 |
| 361 | 20240705 | 144500 | 293141576000 | 277500 | 278000 | 278000 | 277500 | 1914 |
| 362 | 20240705 | 144400 | 292609730500 | 277500 | 278000 | 278500 | 277500 | 2836 |
| 363 | 20240705 | 144300 | 291821299500 | 278000 | 278500 | 279000 | 278000 | 1208 |
| 364 | 20240705 | 144200 | 291485080000 | 279000 | 279000 | 279000 | 278000 | 3372 |
| 365 | 20240705 | 144100 | 290545877000 | 279500 | 279500 | 279500 | 279000 | 1170 |
| 366 | 20240705 | 144000 | 290219136000 | 279500 | 279000 | 279500 | 278500 | 2192 |
| 367 | 20240705 | 143900 | 289607328500 | 279000 | 279000 | 279500 | 278500 | 1119 |
| 368 | 20240705 | 143800 | 289295202500 | 279000 | 278000 | 279500 | 278000 | 4589 |
| 369 | 20240705 | 143700 | 288014865500 | 278000 | 278500 | 279000 | 278000 | 1210 |
| 370 | 20240705 | 143600 | 287677849000 | 278500 | 278500 | 279000 | 278000 | 2452 |
| 371 | 20240705 | 143500 | 286995351000 | 279000 | 279000 | 279000 | 278500 | 1551 |
| 372 | 20240705 | 143400 | 286562964000 | 278500 | 279000 | 279000 | 278500 | 889 |
| 373 | 20240705 | 143300 | 286315102000 | 278500 | 278500 | 279500 | 278000 | 6697 |
| 374 | 20240705 | 143200 | 284447560000 | 278500 | 277500 | 278500 | 277500 | 1080 |
| 375 | 20240705 | 143100 | 284147494000 | 277500 | 278500 | 278500 | 277500 | 1759 |
| 376 | 20240705 | 143000 | 283658641000 | 278500 | 277500 | 278500 | 277500 | 2105 |
| 377 | 20240705 | 142900 | 283073198000 | 278000 | 277500 | 278500 | 277500 | 2019 |
| 378 | 20240705 | 142800 | 282512310000 | 277500 | 278500 | 278500 | 277500 | 1866 |
| 379 | 20240705 | 142700 | 281993606000 | 278000 | 278000 | 278500 | 278000 | 726 |
| 380 | 20240705 | 142600 | 281791587500 | 278000 | 278500 | 278500 | 278000 | 943 |
| 381 | 20240705 | 142500 | 281529162500 | 278500 | 279000 | 279000 | 278000 | 1619 |
| 382 | 20240705 | 142400 | 281078278500 | 279000 | 279000 | 279500 | 279000 | 4183 |
| 383 | 20240705 | 142300 | 279909928500 | 279000 | 279000 | 279500 | 279000 | 5296 |
| 384 | 20240705 | 142200 | 278430555000 | 279500 | 278500 | 279500 | 278000 | 6809 |
| 385 | 20240705 | 142100 | 276531268000 | 278000 | 277500 | 278500 | 277500 | 1503 |
| 386 | 20240705 | 142000 | 276113723000 | 277500 | 278500 | 278500 | 277500 | 1340 |
| 387 | 20240705 | 141900 | 275741212000 | 278500 | 278000 | 278500 | 278000 | 614 |
| 388 | 20240705 | 141800 | 275570405500 | 278000 | 279000 | 279000 | 278000 | 2510 |
| 389 | 20240705 | 141700 | 274871217500 | 279000 | 278500 | 279500 | 278500 | 5913 |
| 390 | 20240705 | 141600 | 273221458500 | 279000 | 277500 | 279000 | 277000 | 10249 |
| 391 | 20240705 | 141500 | 270367347000 | 277500 | 277000 | 277500 | 276500 | 667 |
| 392 | 20240705 | 141400 | 270182578000 | 277000 | 276000 | 278000 | 276000 | 11905 |
| 393 | 20240705 | 141300 | 266886924500 | 276500 | 276000 | 277000 | 276000 | 1563 |
| 394 | 20240705 | 141200 | 266454665000 | 276500 | 277500 | 277500 | 276000 | 2710 |
| 395 | 20240705 | 141100 | 265705198000 | 277000 | 276000 | 277500 | 276000 | 2543 |
| 396 | 20240705 | 141000 | 265001884000 | 276000 | 276500 | 276500 | 276000 | 526 |
| 397 | 20240705 | 140900 | 264856556500 | 276500 | 277000 | 277000 | 276000 | 1286 |
| 398 | 20240705 | 140800 | 264500850500 | 277000 | 276500 | 277000 | 276000 | 735 |
| 399 | 20240705 | 140700 | 264297502000 | 277000 | 277000 | 278000 | 276500 | 2536 |
| 400 | 20240705 | 140600 | 263594148500 | 277500 | 277500 | 278000 | 277000 | 1798 |
| 401 | 20240705 | 140500 | 263095243500 | 277500 | 278000 | 278500 | 277000 | 3414 |
| 402 | 20240705 | 140400 | 262146640000 | 278000 | 276500 | 278500 | 276000 | 10128 |
| 403 | 20240705 | 140300 | 259338522500 | 277000 | 275500 | 277000 | 275000 | 3336 |
| 404 | 20240705 | 140200 | 258417471000 | 275500 | 275000 | 276000 | 275000 | 1714 |
| 405 | 20240705 | 140100 | 257945141500 | 275000 | 274500 | 275500 | 274000 | 4028 |
| 406 | 20240705 | 140000 | 256839824000 | 274500 | 274500 | 275000 | 274000 | 2529 |
| 407 | 20240705 | 135900 | 256145770500 | 274500 | 275500 | 275500 | 274500 | 2968 |
| 408 | 20240705 | 135800 | 255329526500 | 275500 | 276500 | 276500 | 275500 | 1237 |
| 409 | 20240705 | 135700 | 254988203000 | 276000 | 277000 | 277000 | 276000 | 1176 |
| 410 | 20240705 | 135600 | 254662907500 | 277000 | 275500 | 277000 | 275000 | 2958 |
| 411 | 20240705 | 135500 | 253846071000 | 275500 | 275500 | 276000 | 275000 | 1657 |
| 412 | 20240705 | 135400 | 253389549000 | 275500 | 276000 | 276500 | 275500 | 1483 |
| 413 | 20240705 | 135300 | 252980305000 | 276000 | 276000 | 276500 | 276000 | 1141 |
| 414 | 20240705 | 135200 | 252665275500 | 276000 | 276500 | 276500 | 275500 | 2178 |
| 415 | 20240705 | 135100 | 252063950500 | 276000 | 275500 | 276500 | 275500 | 2292 |
| 416 | 20240705 | 135000 | 251431016500 | 276000 | 275500 | 276000 | 275000 | 1488 |
| 417 | 20240705 | 134900 | 251021034000 | 275500 | 276500 | 276500 | 275000 | 2154 |
| 418 | 20240705 | 134800 | 250427217000 | 276500 | 275000 | 276500 | 274500 | 3310 |
| 419 | 20240705 | 134700 | 249515060500 | 275000 | 276500 | 276500 | 274500 | 5272 |
| 420 | 20240705 | 134600 | 248062841500 | 276000 | 274500 | 276500 | 274000 | 6640 |
| 421 | 20240705 | 134500 | 246236991000 | 274500 | 278000 | 278000 | 274500 | 13415 |
| 422 | 20240705 | 134400 | 242533463500 | 278000 | 278000 | 278500 | 277500 | 4511 |
| 423 | 20240705 | 134300 | 241279604500 | 278000 | 278500 | 278500 | 278000 | 1997 |
| 424 | 20240705 | 134200 | 240723809000 | 278000 | 279000 | 279000 | 278000 | 2347 |
| 425 | 20240705 | 134100 | 240070374000 | 278500 | 279500 | 279500 | 278500 | 3449 |
| 426 | 20240705 | 134000 | 239107735000 | 279000 | 278500 | 279500 | 278000 | 10361 |
| 427 | 20240705 | 133900 | 236219607000 | 279000 | 279500 | 279500 | 277500 | 16588 |
| 428 | 20240705 | 133800 | 231593543000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 429 | 20240705 | 133700 | 231593543000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 430 | 20240705 | 133600 | 231593543000 | 279500 | 279500 | 279500 | 279000 | 8740 |
| 431 | 20240705 | 133500 | 229151103000 | 279500 | 279500 | 279500 | 278500 | 4971 |
| 432 | 20240705 | 133400 | 227763403000 | 279500 | 278500 | 279500 | 278000 | 4522 |
| 433 | 20240705 | 133300 | 226501931000 | 278500 | 279000 | 279500 | 278000 | 11467 |
| 434 | 20240705 | 133200 | 223305437000 | 278500 | 278500 | 279000 | 278000 | 4197 |
| 435 | 20240705 | 133100 | 222136549500 | 278500 | 278500 | 279000 | 277500 | 8955 |
| 436 | 20240705 | 133000 | 219644061500 | 278000 | 278500 | 279000 | 277500 | 9349 |
| 437 | 20240705 | 132900 | 217039220500 | 278500 | 276000 | 278500 | 276000 | 23810 |
| 438 | 20240705 | 132800 | 210435171000 | 276000 | 276500 | 277000 | 276000 | 4172 |
| 439 | 20240705 | 132700 | 209281794500 | 276500 | 275000 | 276500 | 275000 | 5455 |
| 440 | 20240705 | 132600 | 207776993000 | 275000 | 275000 | 275500 | 274000 | 2676 |
| 441 | 20240705 | 132500 | 207042127500 | 275000 | 275000 | 275000 | 274500 | 2858 |
| 442 | 20240705 | 132400 | 206256356500 | 274500 | 275000 | 275500 | 274000 | 4396 |
| 443 | 20240705 | 132300 | 205048035500 | 275500 | 276500 | 277000 | 275000 | 8690 |
| 444 | 20240705 | 132200 | 202650145000 | 277000 | 275500 | 277000 | 275000 | 9143 |
| 445 | 20240705 | 132100 | 200126730000 | 275500 | 276000 | 276000 | 275000 | 10484 |
| 446 | 20240705 | 132000 | 197235991500 | 276000 | 274000 | 276000 | 274000 | 19975 |
| 447 | 20240705 | 131900 | 191744212500 | 273500 | 273500 | 274000 | 273500 | 543 |
| 448 | 20240705 | 131800 | 191595597000 | 273500 | 273500 | 274000 | 273000 | 2130 |
| 449 | 20240705 | 131700 | 191013360500 | 273500 | 273500 | 274500 | 273000 | 4711 |
| 450 | 20240705 | 131600 | 189724123000 | 273500 | 274500 | 274500 | 273500 | 1952 |
| 451 | 20240705 | 131500 | 189189120000 | 274500 | 274500 | 275000 | 274000 | 7339 |
| 452 | 20240705 | 131400 | 187174923000 | 274500 | 273000 | 274500 | 272500 | 8730 |
| 453 | 20240705 | 131300 | 184783988500 | 272500 | 272500 | 273000 | 272500 | 520 |
| 454 | 20240705 | 131200 | 184642110000 | 273000 | 273500 | 273500 | 273000 | 785 |
| 455 | 20240705 | 131100 | 184427651500 | 273500 | 273000 | 273500 | 272500 | 2179 |
| 456 | 20240705 | 131000 | 183832346500 | 273000 | 273000 | 273000 | 272500 | 792 |
| 457 | 20240705 | 130900 | 183616176000 | 273000 | 272500 | 273000 | 271500 | 2309 |
| 458 | 20240705 | 130800 | 182987088500 | 272000 | 273000 | 273500 | 272000 | 3784 |
| 459 | 20240705 | 130700 | 181955305000 | 273000 | 272500 | 274000 | 272500 | 4345 |
| 460 | 20240705 | 130600 | 180767789500 | 272500 | 272000 | 273000 | 271500 | 3190 |
| 461 | 20240705 | 130500 | 179898744000 | 272000 | 273000 | 273000 | 271500 | 2737 |
| 462 | 20240705 | 130400 | 179154685000 | 273000 | 273000 | 273000 | 272000 | 3673 |
| 463 | 20240705 | 130300 | 178152588500 | 273000 | 273500 | 273500 | 272000 | 3474 |
| 464 | 20240705 | 130200 | 177205235000 | 273500 | 273500 | 274000 | 273000 | 12811 |
| 465 | 20240705 | 130100 | 173697771500 | 273500 | 271500 | 273500 | 271000 | 14325 |
| 466 | 20240705 | 130000 | 169796194500 | 271500 | 271500 | 272000 | 271000 | 1867 |
| 467 | 20240705 | 125900 | 169289341500 | 271500 | 271000 | 272000 | 270500 | 3735 |
| 468 | 20240705 | 125800 | 168276027500 | 270500 | 271000 | 271000 | 270000 | 3598 |
| 469 | 20240705 | 125700 | 167302759500 | 270500 | 270500 | 271000 | 270500 | 844 |
| 470 | 20240705 | 125600 | 167074079500 | 271000 | 272000 | 272000 | 270500 | 3548 |
| 471 | 20240705 | 125500 | 166110992500 | 272000 | 270500 | 272000 | 270500 | 8571 |
| 472 | 20240705 | 125400 | 163786019500 | 271000 | 270000 | 271000 | 270000 | 8206 |
| 473 | 20240705 | 125300 | 161566718000 | 270000 | 270500 | 270500 | 269500 | 3773 |
| 474 | 20240705 | 125200 | 160547468000 | 270000 | 270000 | 270500 | 270000 | 489 |
| 475 | 20240705 | 125100 | 160415231000 | 270000 | 270000 | 270500 | 270000 | 6949 |
| 476 | 20240705 | 125000 | 158538706500 | 270000 | 269500 | 270000 | 269500 | 1886 |
| 477 | 20240705 | 124900 | 158029936500 | 269500 | 269500 | 269500 | 269000 | 215 |
| 478 | 20240705 | 124800 | 157972006500 | 269500 | 269000 | 269500 | 269000 | 2248 |
| 479 | 20240705 | 124700 | 157366362500 | 269500 | 269500 | 269500 | 268500 | 1941 |
| 480 | 20240705 | 124600 | 156844217000 | 269000 | 269000 | 269500 | 269000 | 736 |
| 481 | 20240705 | 124500 | 156645911500 | 269500 | 269000 | 269500 | 269000 | 438 |
| 482 | 20240705 | 124400 | 156527934500 | 269000 | 269500 | 269500 | 269000 | 1046 |
| 483 | 20240705 | 124300 | 156246197500 | 269000 | 269000 | 269500 | 269000 | 897 |
| 484 | 20240705 | 124200 | 156004694000 | 269000 | 269000 | 269000 | 268500 | 1373 |
| 485 | 20240705 | 124100 | 155635511000 | 268500 | 268000 | 269000 | 268000 | 1850 |
| 486 | 20240705 | 124000 | 155138293000 | 268000 | 268500 | 268500 | 267500 | 2874 |
| 487 | 20240705 | 123900 | 154367656000 | 268000 | 268000 | 268500 | 268000 | 514 |
| 488 | 20240705 | 123800 | 154229836500 | 268500 | 268500 | 268500 | 267500 | 1532 |
| 489 | 20240705 | 123700 | 153819426500 | 268000 | 268000 | 268500 | 268000 | 486 |
| 490 | 20240705 | 123600 | 153689094000 | 268000 | 268000 | 268500 | 268000 | 721 |
| 491 | 20240705 | 123500 | 153495858000 | 268000 | 268000 | 268000 | 267500 | 865 |
| 492 | 20240705 | 123400 | 153264055500 | 268000 | 268500 | 268500 | 267500 | 1989 |
| 493 | 20240705 | 123300 | 152730762500 | 268500 | 268500 | 269000 | 268500 | 299 |
| 494 | 20240705 | 123200 | 152650435500 | 268500 | 269000 | 269000 | 268500 | 711 |
| 495 | 20240705 | 123100 | 152459474000 | 269000 | 268000 | 269000 | 268000 | 1793 |
| 496 | 20240705 | 123000 | 151978105000 | 268000 | 268500 | 268500 | 268000 | 778 |
| 497 | 20240705 | 122900 | 151769541500 | 268500 | 267500 | 268500 | 267500 | 1312 |
| 498 | 20240705 | 122800 | 151417977000 | 268000 | 268000 | 268500 | 267500 | 1194 |
| 499 | 20240705 | 122700 | 151098045000 | 268000 | 268000 | 268500 | 267500 | 868 |
| 500 | 20240705 | 122600 | 150865436000 | 268000 | 268000 | 268500 | 267500 | 1817 |
| 501 | 20240705 | 122500 | 150378441500 | 268000 | 268000 | 268000 | 267500 | 592 |
| 502 | 20240705 | 122400 | 150219908000 | 267500 | 268500 | 268500 | 267500 | 2026 |
| 503 | 20240705 | 122300 | 149676888500 | 268000 | 268500 | 268500 | 268000 | 775 |
| 504 | 20240705 | 122200 | 149469109000 | 268000 | 268500 | 269000 | 268000 | 729 |
| 505 | 20240705 | 122100 | 149273413000 | 269000 | 269000 | 269500 | 268500 | 590 |
| 506 | 20240705 | 122000 | 149114788500 | 269000 | 269500 | 270000 | 269000 | 500 |
| 507 | 20240705 | 121900 | 148980077500 | 270000 | 270000 | 270000 | 269500 | 1749 |
| 508 | 20240705 | 121800 | 148508448000 | 269500 | 269500 | 270000 | 268000 | 8218 |
| 509 | 20240705 | 121700 | 146294759000 | 269000 | 270500 | 270500 | 269000 | 6309 |
| 510 | 20240705 | 121600 | 144590060500 | 270000 | 269500 | 270500 | 269500 | 7179 |
| 511 | 20240705 | 121500 | 142650847500 | 269500 | 269500 | 270000 | 269000 | 1638 |
| 512 | 20240705 | 121400 | 142209175500 | 269000 | 269000 | 269500 | 268000 | 3000 |
| 513 | 20240705 | 121300 | 141402126000 | 268500 | 268500 | 269000 | 268000 | 922 |
| 514 | 20240705 | 121200 | 141154571500 | 268500 | 268000 | 269000 | 268000 | 1704 |
| 515 | 20240705 | 121100 | 140697505000 | 268000 | 269000 | 269500 | 268000 | 2975 |
| 516 | 20240705 | 121000 | 139898318000 | 268500 | 268000 | 269000 | 268000 | 1308 |
| 517 | 20240705 | 120900 | 139547025000 | 268000 | 269000 | 269000 | 267500 | 3922 |
| 518 | 20240705 | 120800 | 138494521000 | 269000 | 270000 | 270500 | 268500 | 14522 |
| 519 | 20240705 | 120700 | 134574775500 | 269500 | 270000 | 270000 | 269500 | 4702 |
| 520 | 20240705 | 120600 | 133306078500 | 269500 | 268000 | 270000 | 267500 | 18507 |
| 521 | 20240705 | 120500 | 128327680500 | 268000 | 267000 | 268000 | 266500 | 6125 |
| 522 | 20240705 | 120400 | 126689965500 | 266500 | 266500 | 267000 | 266000 | 749 |
| 523 | 20240705 | 120300 | 126490259500 | 266500 | 266500 | 267000 | 266000 | 2003 |
| 524 | 20240705 | 120200 | 125956388000 | 266500 | 266500 | 267000 | 266000 | 1926 |
| 525 | 20240705 | 120100 | 125442944000 | 267000 | 266000 | 267000 | 266000 | 2214 |
| 526 | 20240705 | 120000 | 124852963500 | 266500 | 266000 | 266500 | 265500 | 2183 |
| 527 | 20240705 | 115900 | 124272215000 | 266000 | 266000 | 266000 | 265500 | 775 |
| 528 | 20240705 | 115800 | 124066164500 | 266000 | 266000 | 266000 | 265500 | 302 |
| 529 | 20240705 | 115700 | 123985890500 | 265500 | 266000 | 266000 | 265500 | 598 |
| 530 | 20240705 | 115600 | 123826952500 | 266000 | 265500 | 266000 | 265000 | 2203 |
| 531 | 20240705 | 115500 | 123241719500 | 265500 | 264500 | 265500 | 264500 | 2250 |
| 532 | 20240705 | 115400 | 122645215500 | 264500 | 265000 | 265000 | 264500 | 393 |
| 533 | 20240705 | 115300 | 122541121500 | 265000 | 265000 | 265000 | 264500 | 554 |
| 534 | 20240705 | 115200 | 122394451500 | 265000 | 265000 | 265000 | 264500 | 416 |
| 535 | 20240705 | 115100 | 122284333500 | 265000 | 265000 | 265000 | 264500 | 430 |
| 536 | 20240705 | 115000 | 122170406000 | 264500 | 264500 | 264500 | 264000 | 2125 |
| 537 | 20240705 | 114900 | 121608364500 | 264500 | 264500 | 264500 | 264000 | 165 |
| 538 | 20240705 | 114800 | 121564744500 | 264500 | 264000 | 264500 | 264000 | 106 |
| 539 | 20240705 | 114700 | 121536733000 | 264000 | 264000 | 264500 | 264000 | 335 |
| 540 | 20240705 | 114600 | 121448176500 | 264500 | 264000 | 264500 | 264000 | 1101 |
| 541 | 20240705 | 114500 | 121157453500 | 263500 | 264000 | 264000 | 263500 | 313 |
| 542 | 20240705 | 114400 | 121074916500 | 264000 | 264000 | 264500 | 263500 | 938 |
| 543 | 20240705 | 114300 | 120827471500 | 264500 | 263500 | 264500 | 263500 | 1928 |
| 544 | 20240705 | 114200 | 120318571500 | 264000 | 263500 | 264000 | 263500 | 589 |
| 545 | 20240705 | 114100 | 120163321500 | 264000 | 264000 | 264000 | 263500 | 529 |
| 546 | 20240705 | 114000 | 120023859500 | 263500 | 264000 | 264000 | 263500 | 202 |
| 547 | 20240705 | 113900 | 119970577500 | 264000 | 264000 | 264000 | 263500 | 426 |
| 548 | 20240705 | 113800 | 119858128000 | 264000 | 264000 | 264500 | 263500 | 1078 |
| 549 | 20240705 | 113700 | 119573522500 | 264500 | 264500 | 264500 | 264000 | 581 |
| 550 | 20240705 | 113600 | 119420102000 | 264500 | 264000 | 264500 | 264000 | 243 |
| 551 | 20240705 | 113500 | 119355909000 | 264500 | 264500 | 264500 | 264000 | 490 |
| 552 | 20240705 | 113400 | 119226414500 | 264500 | 264000 | 264500 | 264000 | 1717 |
| 553 | 20240705 | 113300 | 118773038000 | 264000 | 264000 | 264000 | 263500 | 88 |
| 554 | 20240705 | 113200 | 118749826000 | 263500 | 263000 | 264000 | 263000 | 1013 |
| 555 | 20240705 | 113100 | 118482856500 | 263000 | 263000 | 263000 | 262500 | 964 |
| 556 | 20240705 | 113000 | 118229332500 | 262500 | 263500 | 263500 | 262500 | 671 |
| 557 | 20240705 | 112900 | 118052854500 | 263000 | 263000 | 263500 | 263000 | 1200 |
| 558 | 20240705 | 112800 | 117737217000 | 263000 | 263500 | 263500 | 263000 | 332 |
| 559 | 20240705 | 112700 | 117649788000 | 263000 | 263500 | 263500 | 263000 | 129 |
| 560 | 20240705 | 112600 | 117615813000 | 263000 | 263500 | 263500 | 263000 | 484 |
| 561 | 20240705 | 112500 | 117488349000 | 263500 | 263000 | 263500 | 263000 | 396 |
| 562 | 20240705 | 112400 | 117384093500 | 263000 | 263500 | 263500 | 263000 | 2266 |
| 563 | 20240705 | 112300 | 116788068000 | 263500 | 263500 | 264000 | 263500 | 1624 |
| 564 | 20240705 | 112200 | 116360117000 | 264000 | 263500 | 264000 | 263500 | 627 |
| 565 | 20240705 | 112100 | 116194589500 | 264000 | 264500 | 264500 | 263500 | 1019 |
| 566 | 20240705 | 112000 | 115925585500 | 264000 | 263500 | 264500 | 263500 | 948 |
| 567 | 20240705 | 111900 | 115675271500 | 264000 | 264000 | 264000 | 263500 | 604 |
| 568 | 20240705 | 111800 | 115515958000 | 264000 | 263500 | 264000 | 263500 | 560 |
| 569 | 20240705 | 111700 | 115368133000 | 263500 | 263500 | 264000 | 263500 | 536 |
| 570 | 20240705 | 111600 | 115226795000 | 264000 | 264000 | 264000 | 263500 | 266 |
| 571 | 20240705 | 111500 | 115156600000 | 264000 | 263500 | 264000 | 263500 | 326 |
| 572 | 20240705 | 111400 | 115070683500 | 263500 | 263000 | 264000 | 263000 | 340 |
| 573 | 20240705 | 111300 | 114981109000 | 263000 | 263500 | 263500 | 263000 | 154 |
| 574 | 20240705 | 111200 | 114940575500 | 263500 | 263500 | 263500 | 263000 | 590 |
| 575 | 20240705 | 111100 | 114785140500 | 263500 | 263500 | 264000 | 263000 | 497 |
| 576 | 20240705 | 111000 | 114654189000 | 263500 | 263500 | 264000 | 263500 | 450 |
| 577 | 20240705 | 110900 | 114535411500 | 263500 | 263500 | 264000 | 263000 | 242 |
| 578 | 20240705 | 110800 | 114471644500 | 263000 | 263000 | 263500 | 263000 | 136 |
| 579 | 20240705 | 110700 | 114435841000 | 263500 | 263500 | 264000 | 263000 | 325 |
| 580 | 20240705 | 110600 | 114350290000 | 263500 | 263000 | 264000 | 263000 | 1547 |
| 581 | 20240705 | 110500 | 113943140000 | 263000 | 263000 | 263000 | 262500 | 419 |
| 582 | 20240705 | 110400 | 113832958000 | 262500 | 263000 | 263000 | 262500 | 376 |
| 583 | 20240705 | 110300 | 113734235500 | 263000 | 263000 | 263500 | 262500 | 1375 |
| 584 | 20240705 | 110200 | 113372607000 | 263000 | 263500 | 263500 | 263000 | 2499 |
| 585 | 20240705 | 110100 | 112714255000 | 264000 | 264000 | 264000 | 263500 | 253 |
| 586 | 20240705 | 110000 | 112647504000 | 264000 | 264500 | 264500 | 263500 | 1056 |
| 587 | 20240705 | 105900 | 112368584000 | 264000 | 264500 | 264500 | 264000 | 257 |
| 588 | 20240705 | 105800 | 112300634000 | 264500 | 264500 | 264500 | 264000 | 764 |
| 589 | 20240705 | 105700 | 112098567500 | 264500 | 264500 | 264500 | 264000 | 251 |
| 590 | 20240705 | 105600 | 112032254500 | 264000 | 264500 | 264500 | 263500 | 1308 |
| 591 | 20240705 | 105500 | 111686878000 | 264500 | 264500 | 264500 | 263500 | 512 |
| 592 | 20240705 | 105400 | 111551749500 | 264000 | 264000 | 264000 | 263500 | 693 |
| 593 | 20240705 | 105300 | 111368816000 | 264000 | 263500 | 264000 | 263500 | 1425 |
| 594 | 20240705 | 105200 | 110992810500 | 263500 | 263500 | 263500 | 263000 | 121 |
| 595 | 20240705 | 105100 | 110960927500 | 263000 | 263500 | 263500 | 263000 | 565 |
| 596 | 20240705 | 105000 | 110812229500 | 263000 | 263500 | 263500 | 263000 | 878 |
| 597 | 20240705 | 104900 | 110581034000 | 263000 | 263000 | 263500 | 262500 | 1141 |
| 598 | 20240705 | 104800 | 110280986500 | 262500 | 262500 | 263000 | 262000 | 598 |
| 599 | 20240705 | 104700 | 110123890500 | 262500 | 262500 | 263000 | 262000 | 744 |
| 600 | 20240705 | 104600 | 109928619000 | 262500 | 262000 | 262500 | 261500 | 2926 |
| 601 | 20240705 | 104500 | 109162559500 | 261500 | 262000 | 262000 | 261500 | 1836 |
| 602 | 20240705 | 104400 | 108682314500 | 262000 | 262500 | 262500 | 261500 | 1167 |
| 603 | 20240705 | 104300 | 108376458500 | 262500 | 262500 | 262500 | 262000 | 1396 |
| 604 | 20240705 | 104200 | 108010311500 | 262000 | 262000 | 263000 | 262000 | 988 |
| 605 | 20240705 | 104100 | 107751030500 | 262500 | 262000 | 262500 | 262000 | 861 |
| 606 | 20240705 | 104000 | 107525411500 | 262000 | 262500 | 263000 | 262000 | 1633 |
| 607 | 20240705 | 103900 | 107097225000 | 263000 | 263000 | 263000 | 262500 | 316 |
| 608 | 20240705 | 103800 | 107014231000 | 263000 | 264000 | 264000 | 262500 | 2823 |
| 609 | 20240705 | 103700 | 106270708000 | 264000 | 263500 | 264000 | 263500 | 581 |
| 610 | 20240705 | 103600 | 106117417000 | 263500 | 263000 | 264000 | 263000 | 466 |
| 611 | 20240705 | 103500 | 105994692000 | 263000 | 262000 | 263500 | 262000 | 4002 |
| 612 | 20240705 | 103400 | 104943754000 | 262000 | 262000 | 262500 | 262000 | 2666 |
| 613 | 20240705 | 103300 | 104245190000 | 262500 | 262500 | 263000 | 262000 | 3198 |
| 614 | 20240705 | 103200 | 103405834000 | 262500 | 263500 | 263500 | 262500 | 1123 |
| 615 | 20240705 | 103100 | 103110474500 | 263500 | 262500 | 263500 | 262500 | 383 |
| 616 | 20240705 | 103000 | 103009731000 | 263000 | 263500 | 263500 | 262500 | 1165 |
| 617 | 20240705 | 102900 | 102703327000 | 263000 | 264000 | 264000 | 263000 | 1587 |
| 618 | 20240705 | 102800 | 102285433500 | 264000 | 264500 | 264500 | 263000 | 817 |
| 619 | 20240705 | 102700 | 102069990500 | 264500 | 264500 | 265000 | 264000 | 1490 |
| 620 | 20240705 | 102600 | 101675882000 | 264500 | 263500 | 264500 | 263500 | 1715 |
| 621 | 20240705 | 102500 | 101222632500 | 263000 | 263500 | 263500 | 263000 | 750 |
| 622 | 20240705 | 102400 | 101025298000 | 263000 | 263000 | 263500 | 262500 | 1236 |
| 623 | 20240705 | 102300 | 100700200000 | 263000 | 262000 | 263000 | 262000 | 1078 |
| 624 | 20240705 | 102200 | 100417167500 | 262500 | 262000 | 262500 | 262000 | 551 |
| 625 | 20240705 | 102100 | 100272711000 | 262000 | 262500 | 263000 | 262000 | 3825 |
| 626 | 20240705 | 102000 | 99268422000 | 263000 | 262500 | 263000 | 262500 | 1164 |
| 627 | 20240705 | 101900 | 98962656500 | 262500 | 263500 | 264000 | 262500 | 3345 |
| 628 | 20240705 | 101800 | 98083002500 | 263500 | 262500 | 263500 | 262000 | 1607 |
| 629 | 20240705 | 101700 | 97661039500 | 262500 | 264000 | 264000 | 262000 | 8199 |
| 630 | 20240705 | 101600 | 95505084000 | 263500 | 264000 | 264500 | 263500 | 1364 |
| 631 | 20240705 | 101500 | 95144995000 | 264500 | 264500 | 264500 | 263500 | 2998 |
| 632 | 20240705 | 101400 | 94353455000 | 265000 | 265500 | 265500 | 264500 | 3447 |
| 633 | 20240705 | 101300 | 93440754500 | 265000 | 265500 | 265500 | 265000 | 1661 |
| 634 | 20240705 | 101200 | 93000151000 | 265500 | 266000 | 267000 | 265500 | 3436 |
| 635 | 20240705 | 101100 | 92087205500 | 266000 | 265500 | 266000 | 265500 | 1689 |
| 636 | 20240705 | 101000 | 91638170000 | 265500 | 265500 | 266000 | 265500 | 1307 |
| 637 | 20240705 | 100900 | 91291105000 | 265500 | 266500 | 267000 | 265500 | 2627 |
| 638 | 20240705 | 100800 | 90592003000 | 267000 | 266500 | 267000 | 266000 | 1732 |
| 639 | 20240705 | 100700 | 90130752500 | 267000 | 266500 | 267000 | 266000 | 3616 |
| 640 | 20240705 | 100600 | 89167109500 | 266500 | 267000 | 267500 | 266500 | 2510 |
| 641 | 20240705 | 100500 | 88496954500 | 267000 | 269500 | 269500 | 267000 | 3433 |
| 642 | 20240705 | 100400 | 87576317500 | 269500 | 269000 | 269500 | 268500 | 6184 |
| 643 | 20240705 | 100300 | 85912895000 | 269000 | 268000 | 269000 | 268000 | 1832 |
| 644 | 20240705 | 100200 | 85421177000 | 268000 | 267500 | 268500 | 267000 | 4189 |
| 645 | 20240705 | 100100 | 84299850000 | 268000 | 268500 | 268500 | 267500 | 2024 |
| 646 | 20240705 | 100000 | 83757180000 | 268000 | 269000 | 269000 | 268000 | 1618 |
| 647 | 20240705 | 095900 | 83322533500 | 268500 | 268000 | 269000 | 268000 | 2260 |
| 648 | 20240705 | 095800 | 82715445500 | 268000 | 269000 | 269500 | 268000 | 6567 |
| 649 | 20240705 | 095700 | 80949464000 | 269500 | 269000 | 269500 | 268500 | 7816 |
| 650 | 20240705 | 095600 | 78847530500 | 269000 | 268500 | 269000 | 268000 | 7390 |
| 651 | 20240705 | 095500 | 76862368000 | 268500 | 266500 | 268500 | 266000 | 4025 |
| 652 | 20240705 | 095400 | 75785566500 | 266500 | 268500 | 268500 | 266500 | 7969 |
| 653 | 20240705 | 095300 | 73653789000 | 268500 | 267500 | 268500 | 267000 | 10129 |
| 654 | 20240705 | 095200 | 70938591500 | 267500 | 267000 | 268000 | 266500 | 16560 |
| 655 | 20240705 | 095100 | 66511981500 | 267000 | 266500 | 267000 | 266000 | 3878 |
| 656 | 20240705 | 095000 | 65478788500 | 266500 | 266000 | 267000 | 266000 | 4953 |
| 657 | 20240705 | 094900 | 64158848500 | 266500 | 265500 | 266500 | 265000 | 6008 |
| 658 | 20240705 | 094800 | 62561123000 | 265500 | 264500 | 265500 | 264000 | 3631 |
| 659 | 20240705 | 094700 | 61599544500 | 264500 | 264500 | 265000 | 264000 | 1879 |
| 660 | 20240705 | 094600 | 61102505000 | 264500 | 265000 | 265000 | 263500 | 1828 |
| 661 | 20240705 | 094500 | 60619663500 | 264500 | 264500 | 265000 | 264500 | 1370 |
| 662 | 20240705 | 094400 | 60257006000 | 264000 | 265000 | 265000 | 264000 | 894 |
| 663 | 20240705 | 094300 | 60020398500 | 265000 | 264500 | 265000 | 264500 | 1268 |
| 664 | 20240705 | 094200 | 59684783500 | 264500 | 265000 | 265000 | 264500 | 1105 |
| 665 | 20240705 | 094100 | 59392152500 | 265000 | 263500 | 265000 | 263500 | 1719 |
| 666 | 20240705 | 094000 | 58938037500 | 263500 | 263500 | 263500 | 263000 | 1442 |
| 667 | 20240705 | 093900 | 58558293500 | 263500 | 263500 | 264000 | 263000 | 3687 |
| 668 | 20240705 | 093800 | 57586429000 | 263500 | 264500 | 265000 | 263500 | 2085 |
| 669 | 20240705 | 093700 | 57035601000 | 264500 | 264500 | 265000 | 264500 | 893 |
| 670 | 20240705 | 093600 | 56799233500 | 265000 | 265000 | 265000 | 264500 | 1356 |
| 671 | 20240705 | 093500 | 56440309000 | 264500 | 264500 | 265000 | 264500 | 479 |
| 672 | 20240705 | 093400 | 56313498000 | 264500 | 264000 | 265000 | 264000 | 3788 |
| 673 | 20240705 | 093300 | 55310903000 | 264000 | 263000 | 264500 | 262500 | 4839 |
| 674 | 20240705 | 093200 | 54035814000 | 263500 | 264000 | 264500 | 263000 | 3418 |
| 675 | 20240705 | 093100 | 53134381500 | 264500 | 264500 | 265000 | 264000 | 1422 |
| 676 | 20240705 | 093000 | 52758091500 | 265000 | 264000 | 265000 | 263500 | 1833 |
| 677 | 20240705 | 092900 | 52273190500 | 264000 | 265000 | 265500 | 263500 | 4396 |
| 678 | 20240705 | 092800 | 51111619000 | 265000 | 265000 | 265500 | 264500 | 3624 |
| 679 | 20240705 | 092700 | 50151381000 | 265000 | 265000 | 265500 | 264500 | 2323 |
| 680 | 20240705 | 092600 | 49535698000 | 265000 | 265000 | 265500 | 264500 | 1463 |
| 681 | 20240705 | 092500 | 49148009000 | 265000 | 266000 | 266000 | 264500 | 2900 |
| 682 | 20240705 | 092400 | 48379304000 | 265500 | 265000 | 266000 | 264500 | 6267 |
| 683 | 20240705 | 092300 | 46717596500 | 265500 | 265500 | 265500 | 265000 | 1790 |
| 684 | 20240705 | 092200 | 46242698000 | 265500 | 264500 | 266000 | 264000 | 5128 |
| 685 | 20240705 | 092100 | 44882521500 | 264000 | 264000 | 264500 | 264000 | 1209 |
| 686 | 20240705 | 092000 | 44563240000 | 264500 | 264500 | 265000 | 263500 | 5757 |
| 687 | 20240705 | 091900 | 43044129000 | 264500 | 265000 | 266000 | 264000 | 7854 |
| 688 | 20240705 | 091800 | 40959972500 | 266000 | 266500 | 266500 | 264000 | 10832 |
| 689 | 20240705 | 091700 | 38086742000 | 266500 | 266000 | 267500 | 265500 | 16970 |
| 690 | 20240705 | 091600 | 33563162500 | 266000 | 266500 | 267000 | 265500 | 14072 |
| 691 | 20240705 | 091500 | 29818886000 | 266500 | 265000 | 267000 | 264500 | 16040 |
| 692 | 20240705 | 091400 | 25553649000 | 264500 | 263500 | 265000 | 263000 | 10441 |
| 693 | 20240705 | 091300 | 22799406500 | 263500 | 262000 | 264000 | 261500 | 14172 |
| 694 | 20240705 | 091200 | 19072492000 | 262000 | 262000 | 262000 | 261000 | 5549 |
| 695 | 20240705 | 091100 | 17621797000 | 261500 | 261500 | 262500 | 261000 | 13984 |
| 696 | 20240705 | 091000 | 13960746000 | 260500 | 258500 | 262000 | 258500 | 14262 |
| 697 | 20240705 | 090900 | 10246234000 | 259000 | 258500 | 259000 | 257500 | 4035 |
| 698 | 20240705 | 090800 | 9204472000 | 258500 | 258000 | 258500 | 257500 | 1512 |
| 699 | 20240705 | 090700 | 8814509500 | 258000 | 258500 | 259000 | 257000 | 4178 |
| 700 | 20240705 | 090600 | 7736219000 | 258500 | 257500 | 259000 | 257000 | 3702 |
| 701 | 20240705 | 090500 | 6781787500 | 257500 | 257000 | 257500 | 255000 | 5063 |
| 702 | 20240705 | 090400 | 5482753500 | 257500 | 257500 | 257500 | 257000 | 1036 |
| 703 | 20240705 | 090300 | 5216282000 | 257000 | 257000 | 257500 | 255000 | 4963 |
| 704 | 20240705 | 090200 | 3944315500 | 256500 | 257000 | 257000 | 256000 | 2415 |
| 705 | 20240705 | 090100 | 3324475000 | 257000 | 254500 | 258000 | 254500 | 3397 |
| 706 | 20240705 | 090000 | 2452467000 | 254500 | 254500 | 256500 | 254000 | 8814 |