35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 183200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 3 | 20240709 | 183100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20240709 | 183000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20240709 | 182900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20240709 | 182800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20240709 | 182700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20240709 | 182600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20240709 | 182500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20240709 | 182400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20240709 | 182300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20240709 | 182200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20240709 | 182100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20240709 | 182000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20240709 | 181900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20240709 | 181800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20240709 | 181700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20240709 | 181600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20240709 | 181500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20240709 | 181400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20240709 | 181300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20240709 | 181200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20240709 | 181100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20240709 | 181000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20240709 | 180900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20240709 | 180800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20240709 | 180700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20240709 | 180600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20240709 | 180500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20240709 | 180400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20240709 | 180300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20240709 | 180200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 33 | 20240709 | 180100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20240709 | 180000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20240709 | 175900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20240709 | 175800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20240709 | 175700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20240709 | 175600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20240709 | 175500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20240709 | 175400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20240709 | 175300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20240709 | 175200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20240709 | 175100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20240709 | 175000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20240709 | 174900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20240709 | 174800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20240709 | 174700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20240709 | 174600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20240709 | 174500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20240709 | 174400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20240709 | 174300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20240709 | 174200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20240709 | 174100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20240709 | 174000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20240709 | 173900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20240709 | 173800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20240709 | 173700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20240709 | 173600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20240709 | 173500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20240709 | 173400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20240709 | 173300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20240709 | 173200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 63 | 20240709 | 173100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20240709 | 173000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20240709 | 172900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20240709 | 172800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20240709 | 172700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20240709 | 172600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20240709 | 172500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20240709 | 172400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20240709 | 172300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20240709 | 172200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20240709 | 172100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20240709 | 172000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20240709 | 171900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20240709 | 171800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20240709 | 171700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20240709 | 171600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20240709 | 171500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20240709 | 171400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20240709 | 171300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20240709 | 171200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20240709 | 171100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20240709 | 171000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20240709 | 170900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20240709 | 170800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20240709 | 170700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20240709 | 170600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20240709 | 170500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20240709 | 170400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20240709 | 170300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20240709 | 170200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 93 | 20240709 | 170100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20240709 | 170000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20240709 | 165900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20240709 | 165800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20240709 | 165700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20240709 | 165600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20240709 | 165500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20240709 | 165400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20240709 | 165300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20240709 | 165200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20240709 | 165100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20240709 | 165000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20240709 | 164900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20240709 | 164800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20240709 | 164700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20240709 | 164600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20240709 | 164500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20240709 | 164400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20240709 | 164300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20240709 | 164200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20240709 | 164100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20240709 | 164000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20240709 | 163900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20240709 | 163800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20240709 | 163700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20240709 | 163600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20240709 | 163500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20240709 | 163400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20240709 | 163300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20240709 | 163200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 123 | 20240709 | 163100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20240709 | 163000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20240709 | 162900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20240709 | 162800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20240709 | 162700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20240709 | 162600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20240709 | 162500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20240709 | 162400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20240709 | 162300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20240709 | 162200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20240709 | 162100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20240709 | 162000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20240709 | 161900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20240709 | 161800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20240709 | 161700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20240709 | 161600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20240709 | 161500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20240709 | 161400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20240709 | 161300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20240709 | 161200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20240709 | 161100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20240709 | 161000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20240709 | 160900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20240709 | 160800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20240709 | 160700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20240709 | 160600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20240709 | 160500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20240709 | 160400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20240709 | 160300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20240709 | 160200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 153 | 20240709 | 160100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20240709 | 160000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20240709 | 155900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20240709 | 155800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20240709 | 155700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20240709 | 155600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20240709 | 155500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20240709 | 155400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20240709 | 155300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20240709 | 155200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20240709 | 155100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20240709 | 155000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20240709 | 154900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20240709 | 154800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20240709 | 154700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20240709 | 154600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20240709 | 154500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20240709 | 154400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20240709 | 154300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20240709 | 154200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20240709 | 154100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20240709 | 154000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20240709 | 153900 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20240709 | 153800 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20240709 | 153700 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20240709 | 153600 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20240709 | 153500 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20240709 | 153400 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20240709 | 153300 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20240709 | 153200 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 183 | 20240709 | 153100 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20240709 | 153000 | 1084287299000 | 238500 | 238500 | 238500 | 238500 | 233866 |
| 185 | 20240709 | 152900 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20240709 | 152800 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20240709 | 152700 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20240709 | 152600 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20240709 | 152500 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20240709 | 152400 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20240709 | 152300 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20240709 | 152200 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20240709 | 152100 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20240709 | 152000 | 1028510258000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20240709 | 151900 | 1028510258000 | 238500 | 238500 | 239000 | 238000 | 38370 |
| 196 | 20240709 | 151800 | 1019354287500 | 239000 | 239000 | 239000 | 238500 | 28116 |
| 197 | 20240709 | 151700 | 1012634916000 | 239000 | 238500 | 239000 | 238500 | 4399 |
| 198 | 20240709 | 151600 | 1011583846000 | 238500 | 238000 | 239500 | 238000 | 81690 |
| 199 | 20240709 | 151500 | 992084553000 | 238500 | 238000 | 238500 | 238000 | 5827 |
| 200 | 20240709 | 151400 | 990696859500 | 238500 | 238000 | 238500 | 238000 | 5289 |
| 201 | 20240709 | 151300 | 989436241000 | 238000 | 238000 | 238500 | 238000 | 10801 |
| 202 | 20240709 | 151200 | 986864291500 | 238500 | 238000 | 238500 | 238000 | 7082 |
| 203 | 20240709 | 151100 | 985178142000 | 238500 | 238500 | 239000 | 238000 | 32178 |
| 204 | 20240709 | 151000 | 977504989000 | 238500 | 238500 | 239000 | 238500 | 13023 |
| 205 | 20240709 | 150900 | 974397881500 | 238500 | 239000 | 239000 | 238500 | 2393 |
| 206 | 20240709 | 150800 | 973826289000 | 239000 | 238500 | 239000 | 238500 | 3133 |
| 207 | 20240709 | 150700 | 973077971000 | 239000 | 238500 | 239000 | 238500 | 1872 |
| 208 | 20240709 | 150600 | 972630905500 | 239000 | 238500 | 239000 | 238500 | 33678 |
| 209 | 20240709 | 150500 | 964583211000 | 238500 | 239000 | 239000 | 238500 | 8066 |
| 210 | 20240709 | 150400 | 962658473500 | 239000 | 238500 | 239000 | 238500 | 1284 |
| 211 | 20240709 | 150300 | 962351855000 | 239000 | 239000 | 239000 | 238500 | 1695 |
| 212 | 20240709 | 150200 | 961947247500 | 239000 | 239000 | 239000 | 238500 | 3882 |
| 213 | 20240709 | 150100 | 961020840000 | 239000 | 239500 | 239500 | 238500 | 33449 |
| 214 | 20240709 | 150000 | 953026899000 | 239500 | 239500 | 239500 | 239000 | 8989 |
| 215 | 20240709 | 145900 | 950876112000 | 239500 | 239000 | 239500 | 239000 | 10069 |
| 216 | 20240709 | 145800 | 948468308500 | 239000 | 239000 | 239500 | 239000 | 4212 |
| 217 | 20240709 | 145700 | 947460642500 | 239000 | 239000 | 239500 | 239000 | 1981 |
| 218 | 20240709 | 145600 | 946986634500 | 239500 | 239000 | 239500 | 239000 | 2024 |
| 219 | 20240709 | 145500 | 946502516000 | 239500 | 239500 | 239500 | 239000 | 1386 |
| 220 | 20240709 | 145400 | 946170980000 | 239500 | 239500 | 239500 | 239000 | 1413 |
| 221 | 20240709 | 145300 | 945832935500 | 239500 | 240000 | 240000 | 239000 | 20236 |
| 222 | 20240709 | 145200 | 940986740000 | 239500 | 239500 | 240000 | 239500 | 6465 |
| 223 | 20240709 | 145100 | 939437103000 | 240000 | 240000 | 240000 | 239500 | 4527 |
| 224 | 20240709 | 145000 | 938351152500 | 240000 | 239500 | 240000 | 239500 | 7199 |
| 225 | 20240709 | 144900 | 936623957500 | 240000 | 239500 | 240000 | 239500 | 3755 |
| 226 | 20240709 | 144800 | 935723313000 | 239500 | 240000 | 240500 | 239500 | 17968 |
| 227 | 20240709 | 144700 | 931411173000 | 239500 | 240500 | 240500 | 239500 | 24554 |
| 228 | 20240709 | 144600 | 925518056500 | 240500 | 239500 | 240500 | 239500 | 55708 |
| 229 | 20240709 | 144500 | 912145896000 | 240000 | 240000 | 240000 | 239500 | 5841 |
| 230 | 20240709 | 144400 | 910744487500 | 239500 | 240000 | 240000 | 239500 | 4730 |
| 231 | 20240709 | 144300 | 909609719500 | 239500 | 240000 | 240000 | 239500 | 6501 |
| 232 | 20240709 | 144200 | 908051060500 | 240000 | 239500 | 240000 | 239500 | 3747 |
| 233 | 20240709 | 144100 | 907152270000 | 239500 | 239000 | 240000 | 238500 | 62987 |
| 234 | 20240709 | 144000 | 892085016500 | 238500 | 238500 | 239000 | 238500 | 2845 |
| 235 | 20240709 | 143900 | 891405588000 | 238500 | 238500 | 239000 | 238500 | 3595 |
| 236 | 20240709 | 143800 | 890547122500 | 239000 | 239000 | 239000 | 238500 | 2869 |
| 237 | 20240709 | 143700 | 889861897000 | 238500 | 239000 | 239000 | 238500 | 2871 |
| 238 | 20240709 | 143600 | 889176059000 | 239000 | 238500 | 239000 | 238500 | 3216 |
| 239 | 20240709 | 143500 | 888407901500 | 239000 | 238500 | 239000 | 238500 | 4094 |
| 240 | 20240709 | 143400 | 887430053500 | 238500 | 239000 | 239000 | 238500 | 3024 |
| 241 | 20240709 | 143300 | 886707686000 | 238500 | 238500 | 239000 | 238500 | 3126 |
| 242 | 20240709 | 143200 | 885961164500 | 239000 | 239000 | 239000 | 238500 | 6249 |
| 243 | 20240709 | 143100 | 884467976000 | 238500 | 239000 | 239000 | 238500 | 3662 |
| 244 | 20240709 | 143000 | 883593229500 | 239000 | 238500 | 239000 | 238500 | 3795 |
| 245 | 20240709 | 142900 | 882686582500 | 239000 | 238500 | 239000 | 238500 | 4404 |
| 246 | 20240709 | 142800 | 881634923000 | 238500 | 239000 | 239000 | 238500 | 2313 |
| 247 | 20240709 | 142700 | 881082644500 | 238500 | 239000 | 239000 | 238500 | 2687 |
| 248 | 20240709 | 142600 | 880441301500 | 239000 | 238500 | 239000 | 238500 | 2132 |
| 249 | 20240709 | 142500 | 879932205000 | 239000 | 239000 | 239000 | 238500 | 2993 |
| 250 | 20240709 | 142400 | 879217343000 | 239000 | 239000 | 239000 | 238500 | 3587 |
| 251 | 20240709 | 142300 | 878361431500 | 239000 | 238500 | 239000 | 238500 | 7092 |
| 252 | 20240709 | 142200 | 876666786000 | 238500 | 239000 | 239500 | 238500 | 16975 |
| 253 | 20240709 | 142100 | 872609213500 | 239000 | 239000 | 239500 | 239000 | 2752 |
| 254 | 20240709 | 142000 | 871950646500 | 239000 | 239500 | 239500 | 239000 | 3731 |
| 255 | 20240709 | 141900 | 871057864500 | 239500 | 239500 | 239500 | 239000 | 6187 |
| 256 | 20240709 | 141800 | 869576553500 | 239500 | 239500 | 239500 | 239000 | 2897 |
| 257 | 20240709 | 141700 | 868883148500 | 239000 | 238500 | 239500 | 238500 | 28548 |
| 258 | 20240709 | 141600 | 862059706500 | 239000 | 238500 | 239000 | 238500 | 1200 |
| 259 | 20240709 | 141500 | 861773220000 | 238500 | 238500 | 239000 | 238500 | 2927 |
| 260 | 20240709 | 141400 | 861074926500 | 239000 | 239000 | 239000 | 238500 | 5695 |
| 261 | 20240709 | 141300 | 859715219000 | 239500 | 239500 | 239500 | 238500 | 5864 |
| 262 | 20240709 | 141200 | 858313703500 | 239000 | 239500 | 239500 | 239000 | 16528 |
| 263 | 20240709 | 141100 | 854363081500 | 239000 | 239000 | 239500 | 239000 | 7040 |
| 264 | 20240709 | 141000 | 852680140000 | 239500 | 239500 | 240000 | 239000 | 16799 |
| 265 | 20240709 | 140900 | 848656867500 | 239000 | 239000 | 239500 | 239000 | 4655 |
| 266 | 20240709 | 140800 | 847543044500 | 239500 | 239000 | 240000 | 239000 | 18887 |
| 267 | 20240709 | 140700 | 843019308500 | 239500 | 240000 | 240000 | 239000 | 30463 |
| 268 | 20240709 | 140600 | 835722477000 | 240000 | 240000 | 240000 | 239500 | 2605 |
| 269 | 20240709 | 140500 | 835097491500 | 239500 | 239500 | 240000 | 239500 | 5115 |
| 270 | 20240709 | 140400 | 833870298500 | 239500 | 239500 | 240000 | 239500 | 2040 |
| 271 | 20240709 | 140300 | 833380891500 | 239500 | 240000 | 240000 | 239500 | 3031 |
| 272 | 20240709 | 140200 | 832653901000 | 239500 | 240000 | 240000 | 239500 | 4698 |
| 273 | 20240709 | 140100 | 831526822000 | 240000 | 239500 | 240000 | 239500 | 5790 |
| 274 | 20240709 | 140000 | 830137634500 | 240000 | 240000 | 240500 | 239500 | 40969 |
| 275 | 20240709 | 135900 | 820304728500 | 240000 | 240000 | 240500 | 240000 | 3309 |
| 276 | 20240709 | 135800 | 819509161500 | 240000 | 240000 | 240500 | 240000 | 2258 |
| 277 | 20240709 | 135700 | 818966454000 | 240500 | 240000 | 240500 | 240000 | 2900 |
| 278 | 20240709 | 135600 | 818269115000 | 240000 | 240000 | 241000 | 240000 | 69207 |
| 279 | 20240709 | 135500 | 801621292000 | 240500 | 240500 | 240500 | 240000 | 7175 |
| 280 | 20240709 | 135400 | 799895893000 | 240000 | 240500 | 240500 | 240000 | 5317 |
| 281 | 20240709 | 135300 | 798617405500 | 240000 | 240000 | 240500 | 239500 | 60749 |
| 282 | 20240709 | 135200 | 784038241500 | 240000 | 240000 | 240000 | 239500 | 7752 |
| 283 | 20240709 | 135100 | 782179169500 | 239500 | 240000 | 240000 | 239500 | 6065 |
| 284 | 20240709 | 135000 | 780724059000 | 240000 | 239500 | 240000 | 239500 | 2362 |
| 285 | 20240709 | 134900 | 780157482000 | 239500 | 240000 | 240000 | 239500 | 4886 |
| 286 | 20240709 | 134800 | 778986151500 | 240000 | 240000 | 240000 | 239500 | 3100 |
| 287 | 20240709 | 134700 | 778242519000 | 239500 | 239500 | 240000 | 239500 | 2585 |
| 288 | 20240709 | 134600 | 777622474500 | 240000 | 239500 | 240000 | 239500 | 3821 |
| 289 | 20240709 | 134500 | 776706266500 | 239500 | 240000 | 240000 | 239500 | 2681 |
| 290 | 20240709 | 134400 | 776063062500 | 239500 | 240000 | 240000 | 239500 | 3158 |
| 291 | 20240709 | 134300 | 775305360500 | 239500 | 240000 | 240500 | 239500 | 30146 |
| 292 | 20240709 | 134200 | 768070954500 | 239500 | 240500 | 240500 | 239500 | 30739 |
| 293 | 20240709 | 134100 | 760692041500 | 240500 | 240000 | 240500 | 240000 | 2964 |
| 294 | 20240709 | 134000 | 759979711500 | 240000 | 239500 | 240500 | 239500 | 61283 |
| 295 | 20240709 | 133900 | 745272520500 | 239500 | 240000 | 240000 | 239500 | 3193 |
| 296 | 20240709 | 133800 | 744506883500 | 240000 | 240000 | 240000 | 239500 | 5482 |
| 297 | 20240709 | 133700 | 743191874500 | 239500 | 239500 | 240000 | 239500 | 2466 |
| 298 | 20240709 | 133600 | 742600416000 | 240000 | 240000 | 240000 | 239500 | 2630 |
| 299 | 20240709 | 133500 | 741969688500 | 239500 | 239500 | 240000 | 239500 | 2950 |
| 300 | 20240709 | 133400 | 741262426500 | 239500 | 240000 | 240000 | 239500 | 6934 |
| 301 | 20240709 | 133300 | 739599093000 | 239500 | 239500 | 240000 | 239500 | 3540 |
| 302 | 20240709 | 133200 | 738750989000 | 239500 | 239500 | 240000 | 239500 | 2330 |
| 303 | 20240709 | 133100 | 738192649500 | 239500 | 239500 | 240000 | 239000 | 30876 |
| 304 | 20240709 | 133000 | 730798529500 | 239500 | 239500 | 240000 | 239500 | 5767 |
| 305 | 20240709 | 132900 | 729415571000 | 240000 | 240000 | 240000 | 239500 | 4403 |
| 306 | 20240709 | 132800 | 728359719500 | 239500 | 240000 | 240000 | 239500 | 4679 |
| 307 | 20240709 | 132700 | 727237658500 | 239500 | 239500 | 240000 | 239000 | 35404 |
| 308 | 20240709 | 132600 | 718757481000 | 239500 | 239000 | 239500 | 239000 | 3698 |
| 309 | 20240709 | 132500 | 717872429500 | 239500 | 239000 | 239500 | 239000 | 3077 |
| 310 | 20240709 | 132400 | 717136003000 | 239000 | 239500 | 239500 | 239000 | 2720 |
| 311 | 20240709 | 132300 | 716485140500 | 239000 | 239000 | 239500 | 239000 | 2048 |
| 312 | 20240709 | 132200 | 715995154500 | 239500 | 239000 | 239500 | 238500 | 13060 |
| 313 | 20240709 | 132100 | 712873979000 | 238500 | 239000 | 239500 | 238500 | 20451 |
| 314 | 20240709 | 132000 | 707986428500 | 239000 | 239000 | 239500 | 239000 | 1866 |
| 315 | 20240709 | 131900 | 707539993000 | 239000 | 239000 | 239500 | 239000 | 14992 |
| 316 | 20240709 | 131800 | 703955992000 | 239000 | 238500 | 239000 | 238500 | 9695 |
| 317 | 20240709 | 131700 | 701639398500 | 239000 | 238500 | 239000 | 238500 | 11843 |
| 318 | 20240709 | 131600 | 698812389500 | 238500 | 238500 | 239000 | 238500 | 4353 |
| 319 | 20240709 | 131500 | 697772930000 | 238500 | 239000 | 239500 | 238500 | 33789 |
| 320 | 20240709 | 131400 | 689699266500 | 239000 | 239000 | 239500 | 239000 | 3106 |
| 321 | 20240709 | 131300 | 688955964000 | 239000 | 239500 | 239500 | 239000 | 2519 |
| 322 | 20240709 | 131200 | 688353110500 | 239500 | 239500 | 239500 | 239000 | 2019 |
| 323 | 20240709 | 131100 | 687869841000 | 239000 | 239500 | 239500 | 239000 | 1606 |
| 324 | 20240709 | 131000 | 687485617500 | 239000 | 239500 | 239500 | 239000 | 2864 |
| 325 | 20240709 | 130900 | 686800416500 | 239000 | 239000 | 239500 | 239000 | 2787 |
| 326 | 20240709 | 130800 | 686134094000 | 239500 | 239500 | 239500 | 239000 | 5036 |
| 327 | 20240709 | 130700 | 684929634000 | 239500 | 239500 | 240000 | 239000 | 14103 |
| 328 | 20240709 | 130600 | 681552704500 | 240000 | 239000 | 240000 | 239000 | 9529 |
| 329 | 20240709 | 130500 | 679269965500 | 239500 | 239500 | 240000 | 239000 | 51005 |
| 330 | 20240709 | 130400 | 667052812000 | 239500 | 240000 | 240500 | 239500 | 49051 |
| 331 | 20240709 | 130300 | 655271482500 | 240500 | 240000 | 240500 | 239500 | 116953 |
| 332 | 20240709 | 130200 | 627192616500 | 240000 | 240000 | 240000 | 239000 | 51681 |
| 333 | 20240709 | 130100 | 614812325000 | 239500 | 239500 | 240000 | 239500 | 14165 |
| 334 | 20240709 | 130000 | 611416855000 | 239500 | 240000 | 240000 | 239500 | 4695 |
| 335 | 20240709 | 125900 | 610290872000 | 240000 | 239500 | 240000 | 239500 | 3471 |
| 336 | 20240709 | 125800 | 609458294000 | 240000 | 239500 | 240000 | 239500 | 19203 |
| 337 | 20240709 | 125700 | 604854289000 | 239500 | 239500 | 240000 | 239000 | 42728 |
| 338 | 20240709 | 125600 | 594621423500 | 239000 | 239500 | 240000 | 239000 | 22172 |
| 339 | 20240709 | 125500 | 589309449000 | 239500 | 239000 | 240000 | 239000 | 34723 |
| 340 | 20240709 | 125400 | 580993185500 | 239000 | 239000 | 239500 | 239000 | 10436 |
| 341 | 20240709 | 125300 | 578493948000 | 239500 | 239000 | 239500 | 239000 | 17613 |
| 342 | 20240709 | 125200 | 574276150000 | 239500 | 238500 | 239500 | 238500 | 44765 |
| 343 | 20240709 | 125100 | 563576278500 | 238500 | 238500 | 239000 | 238500 | 6878 |
| 344 | 20240709 | 125000 | 561934267000 | 238500 | 239000 | 239000 | 238500 | 4942 |
| 345 | 20240709 | 124900 | 560754050500 | 238500 | 238500 | 239000 | 238500 | 2732 |
| 346 | 20240709 | 124800 | 560101737500 | 239000 | 238500 | 239000 | 238500 | 8439 |
| 347 | 20240709 | 124700 | 558087796500 | 239000 | 239500 | 239500 | 238500 | 43283 |
| 348 | 20240709 | 124600 | 547742349500 | 239500 | 239000 | 239500 | 238500 | 59969 |
| 349 | 20240709 | 124500 | 533405010000 | 239000 | 238000 | 239000 | 238000 | 18669 |
| 350 | 20240709 | 124400 | 528951010500 | 238500 | 238000 | 239000 | 237500 | 100432 |
| 351 | 20240709 | 124300 | 505018876500 | 238000 | 238000 | 238000 | 237500 | 8672 |
| 352 | 20240709 | 124200 | 502955319000 | 238000 | 238000 | 238000 | 237500 | 11047 |
| 353 | 20240709 | 124100 | 500326478500 | 238000 | 237500 | 238000 | 237000 | 52272 |
| 354 | 20240709 | 124000 | 487908318000 | 237500 | 237500 | 237500 | 237000 | 15056 |
| 355 | 20240709 | 123900 | 484332663500 | 237500 | 236500 | 237500 | 236500 | 122557 |
| 356 | 20240709 | 123800 | 455273453500 | 237000 | 236500 | 237000 | 236500 | 5865 |
| 357 | 20240709 | 123700 | 453883673000 | 237000 | 236500 | 237000 | 236500 | 4061 |
| 358 | 20240709 | 123600 | 452922062000 | 237000 | 236500 | 237000 | 236500 | 3680 |
| 359 | 20240709 | 123500 | 452050398000 | 236500 | 236000 | 237000 | 236000 | 20414 |
| 360 | 20240709 | 123400 | 447221957500 | 236500 | 236000 | 236500 | 236000 | 3491 |
| 361 | 20240709 | 123300 | 446396599500 | 236000 | 236500 | 236500 | 236000 | 2810 |
| 362 | 20240709 | 123200 | 445732129500 | 236000 | 236000 | 236500 | 236000 | 2376 |
| 363 | 20240709 | 123100 | 445170507500 | 236000 | 236500 | 236500 | 236000 | 4312 |
| 364 | 20240709 | 123000 | 444152115000 | 236000 | 236000 | 236500 | 236000 | 13843 |
| 365 | 20240709 | 122900 | 440884467000 | 236000 | 236000 | 236500 | 236000 | 1498 |
| 366 | 20240709 | 122800 | 440530468500 | 236500 | 236000 | 236500 | 236000 | 1989 |
| 367 | 20240709 | 122700 | 440060241000 | 236000 | 236000 | 236500 | 236000 | 1619 |
| 368 | 20240709 | 122600 | 439677536500 | 236000 | 236500 | 236500 | 236000 | 1019 |
| 369 | 20240709 | 122500 | 439436616500 | 236000 | 237000 | 237000 | 236000 | 27084 |
| 370 | 20240709 | 122400 | 433032298500 | 236500 | 237000 | 237000 | 236500 | 3611 |
| 371 | 20240709 | 122300 | 432177242000 | 236500 | 236500 | 237000 | 236500 | 4841 |
| 372 | 20240709 | 122200 | 431030986500 | 236500 | 236500 | 237000 | 236500 | 4125 |
| 373 | 20240709 | 122100 | 430054561500 | 236500 | 236500 | 237000 | 236500 | 6376 |
| 374 | 20240709 | 122000 | 428544209500 | 236500 | 236500 | 237000 | 236000 | 34579 |
| 375 | 20240709 | 121900 | 420363582000 | 236000 | 236500 | 236500 | 236000 | 8746 |
| 376 | 20240709 | 121800 | 418295355500 | 236500 | 236000 | 236500 | 236000 | 1537 |
| 377 | 20240709 | 121700 | 417932079500 | 236500 | 236500 | 236500 | 236000 | 2163 |
| 378 | 20240709 | 121600 | 417420644500 | 236000 | 236000 | 236500 | 236000 | 4185 |
| 379 | 20240709 | 121500 | 416431193500 | 236000 | 236500 | 236500 | 236000 | 1615 |
| 380 | 20240709 | 121400 | 416049524500 | 236000 | 236000 | 236500 | 236000 | 1623 |
| 381 | 20240709 | 121300 | 415665828000 | 236000 | 236000 | 236500 | 236000 | 2089 |
| 382 | 20240709 | 121200 | 415171899000 | 236000 | 236000 | 236500 | 236000 | 1156 |
| 383 | 20240709 | 121100 | 414898658500 | 236500 | 236500 | 236500 | 236000 | 2698 |
| 384 | 20240709 | 121000 | 414260747500 | 236000 | 236500 | 236500 | 236000 | 1602 |
| 385 | 20240709 | 120900 | 413882178000 | 236000 | 236000 | 236500 | 236000 | 1406 |
| 386 | 20240709 | 120800 | 413549797000 | 236000 | 236500 | 236500 | 235500 | 4321 |
| 387 | 20240709 | 120700 | 412529897000 | 236000 | 236000 | 236500 | 235500 | 13877 |
| 388 | 20240709 | 120600 | 409254581000 | 236000 | 236000 | 236500 | 236000 | 2171 |
| 389 | 20240709 | 120500 | 408741778500 | 236000 | 236500 | 236500 | 236000 | 1308 |
| 390 | 20240709 | 120400 | 408432690000 | 236000 | 236000 | 236500 | 236000 | 1961 |
| 391 | 20240709 | 120300 | 407969516000 | 236000 | 236500 | 236500 | 236000 | 1555 |
| 392 | 20240709 | 120200 | 407602056500 | 236000 | 236000 | 236500 | 236000 | 3507 |
| 393 | 20240709 | 120100 | 406773475000 | 236000 | 236000 | 236500 | 235500 | 9584 |
| 394 | 20240709 | 120000 | 404511599000 | 236000 | 236500 | 236500 | 236000 | 1605 |
| 395 | 20240709 | 115900 | 404132408000 | 236500 | 236000 | 236500 | 236000 | 1877 |
| 396 | 20240709 | 115800 | 403688996000 | 236000 | 236000 | 236500 | 236000 | 3167 |
| 397 | 20240709 | 115700 | 402941193500 | 236000 | 236000 | 236500 | 236000 | 2409 |
| 398 | 20240709 | 115600 | 402372122500 | 236000 | 236500 | 236500 | 236000 | 2267 |
| 399 | 20240709 | 115500 | 401836542500 | 236000 | 236500 | 236500 | 236000 | 2429 |
| 400 | 20240709 | 115400 | 401262647500 | 236000 | 236000 | 236500 | 236000 | 2979 |
| 401 | 20240709 | 115300 | 400558851000 | 236000 | 236000 | 236500 | 236000 | 2535 |
| 402 | 20240709 | 115200 | 399959714000 | 236000 | 236000 | 236500 | 236000 | 2770 |
| 403 | 20240709 | 115100 | 399305395000 | 236000 | 236000 | 236500 | 236000 | 2257 |
| 404 | 20240709 | 115000 | 398772135000 | 236000 | 236500 | 236500 | 236000 | 8728 |
| 405 | 20240709 | 114900 | 396711611000 | 236000 | 236000 | 236500 | 236000 | 2439 |
| 406 | 20240709 | 114800 | 396135300500 | 236000 | 236000 | 236500 | 236000 | 5510 |
| 407 | 20240709 | 114700 | 394834453500 | 236000 | 236000 | 236500 | 236000 | 1279 |
| 408 | 20240709 | 114600 | 394532230500 | 236000 | 236500 | 236500 | 235500 | 15254 |
| 409 | 20240709 | 114500 | 390933124500 | 236000 | 236000 | 236500 | 236000 | 3762 |
| 410 | 20240709 | 114400 | 390044950000 | 236000 | 236000 | 236500 | 236000 | 1951 |
| 411 | 20240709 | 114300 | 389584112500 | 236000 | 236000 | 236500 | 236000 | 1616 |
| 412 | 20240709 | 114200 | 389202352000 | 236000 | 236000 | 236500 | 236000 | 1073 |
| 413 | 20240709 | 114100 | 388948783000 | 236000 | 236000 | 236500 | 236000 | 2303 |
| 414 | 20240709 | 114000 | 388404917500 | 236500 | 236000 | 236500 | 236000 | 1573 |
| 415 | 20240709 | 113900 | 388033268000 | 236000 | 236000 | 236500 | 236000 | 1105 |
| 416 | 20240709 | 113800 | 387772106500 | 236000 | 236000 | 236500 | 236000 | 808 |
| 417 | 20240709 | 113700 | 387581406000 | 236000 | 236000 | 236000 | 235500 | 6998 |
| 418 | 20240709 | 113600 | 385929948500 | 235500 | 236000 | 236500 | 235500 | 15796 |
| 419 | 20240709 | 113500 | 382201715500 | 236500 | 236000 | 236500 | 236000 | 1955 |
| 420 | 20240709 | 113400 | 381739739000 | 236000 | 236000 | 236500 | 236000 | 1139 |
| 421 | 20240709 | 113300 | 381470449500 | 236000 | 236000 | 236500 | 236000 | 1633 |
| 422 | 20240709 | 113200 | 381084405500 | 236500 | 236000 | 236500 | 236000 | 8209 |
| 423 | 20240709 | 113100 | 379143263500 | 236000 | 236000 | 236500 | 235500 | 26722 |
| 424 | 20240709 | 113000 | 372830775000 | 236000 | 235500 | 236000 | 235500 | 5891 |
| 425 | 20240709 | 112900 | 371440663000 | 236000 | 235500 | 236000 | 235500 | 1635 |
| 426 | 20240709 | 112800 | 371054908000 | 236000 | 236000 | 236000 | 235500 | 1618 |
| 427 | 20240709 | 112700 | 370673280500 | 236000 | 235500 | 236000 | 235500 | 958 |
| 428 | 20240709 | 112600 | 370447316500 | 235500 | 236000 | 236500 | 235500 | 20582 |
| 429 | 20240709 | 112500 | 365590884500 | 236000 | 236000 | 236500 | 236000 | 2281 |
| 430 | 20240709 | 112400 | 365051741500 | 236000 | 236500 | 236500 | 236000 | 1394 |
| 431 | 20240709 | 112300 | 364722368500 | 236000 | 236000 | 236500 | 236000 | 3132 |
| 432 | 20240709 | 112200 | 363982230000 | 236000 | 236000 | 236500 | 236000 | 3243 |
| 433 | 20240709 | 112100 | 363215942000 | 236000 | 236000 | 236500 | 235500 | 6214 |
| 434 | 20240709 | 112000 | 361749012500 | 236000 | 236000 | 236500 | 236000 | 4953 |
| 435 | 20240709 | 111900 | 360579479500 | 236000 | 236000 | 236500 | 235500 | 27081 |
| 436 | 20240709 | 111800 | 354187960500 | 236000 | 236000 | 236500 | 236000 | 2259 |
| 437 | 20240709 | 111700 | 353654164500 | 236000 | 236000 | 236500 | 236000 | 2464 |
| 438 | 20240709 | 111600 | 353071858000 | 236500 | 236500 | 236500 | 236000 | 2471 |
| 439 | 20240709 | 111500 | 352487759000 | 236000 | 236000 | 236500 | 236000 | 1563 |
| 440 | 20240709 | 111400 | 352118286500 | 236500 | 236000 | 236500 | 236000 | 4666 |
| 441 | 20240709 | 111300 | 351015012000 | 236000 | 235500 | 236500 | 235500 | 32028 |
| 442 | 20240709 | 111200 | 343452740500 | 236000 | 235500 | 236000 | 235500 | 3378 |
| 443 | 20240709 | 111100 | 342656403500 | 236000 | 235500 | 236000 | 235500 | 4259 |
| 444 | 20240709 | 111000 | 341652080500 | 235500 | 235500 | 236000 | 235500 | 2070 |
| 445 | 20240709 | 110900 | 341164375500 | 236000 | 235500 | 236000 | 235000 | 12556 |
| 446 | 20240709 | 110800 | 338205978000 | 235500 | 236000 | 236000 | 235500 | 1597 |
| 447 | 20240709 | 110700 | 337829690500 | 235500 | 235500 | 236000 | 235500 | 14449 |
| 448 | 20240709 | 110600 | 334426391000 | 235500 | 235500 | 236000 | 235500 | 2865 |
| 449 | 20240709 | 110500 | 333750940000 | 235500 | 235500 | 236000 | 235500 | 3216 |
| 450 | 20240709 | 110400 | 332992831000 | 236000 | 235500 | 236000 | 235500 | 1491 |
| 451 | 20240709 | 110300 | 332641224000 | 235500 | 235500 | 236000 | 235500 | 1792 |
| 452 | 20240709 | 110200 | 332219002000 | 235500 | 236000 | 236000 | 234500 | 49601 |
| 453 | 20240709 | 110100 | 320548882000 | 235500 | 235500 | 236000 | 235500 | 2279 |
| 454 | 20240709 | 110000 | 320011363000 | 235500 | 235500 | 236000 | 235500 | 2248 |
| 455 | 20240709 | 105900 | 319481410500 | 235500 | 235000 | 236000 | 235000 | 7889 |
| 456 | 20240709 | 105800 | 317622562500 | 235500 | 236000 | 236000 | 235000 | 22708 |
| 457 | 20240709 | 105700 | 312275899000 | 236000 | 235500 | 236000 | 235500 | 2134 |
| 458 | 20240709 | 105600 | 311773022500 | 235500 | 235000 | 236000 | 235000 | 23834 |
| 459 | 20240709 | 105500 | 306157798000 | 235000 | 234500 | 235500 | 234500 | 28130 |
| 460 | 20240709 | 105400 | 299543875000 | 234500 | 234500 | 235000 | 234500 | 1168 |
| 461 | 20240709 | 105300 | 299269736000 | 234500 | 235000 | 235000 | 234500 | 2518 |
| 462 | 20240709 | 105200 | 298678814000 | 234500 | 234000 | 235000 | 234000 | 18508 |
| 463 | 20240709 | 105100 | 294337118500 | 234000 | 234000 | 234500 | 234000 | 1308 |
| 464 | 20240709 | 105000 | 294030825000 | 234500 | 234000 | 234500 | 234000 | 1488 |
| 465 | 20240709 | 104900 | 293682350000 | 234500 | 234000 | 234500 | 234000 | 2866 |
| 466 | 20240709 | 104800 | 293011356500 | 234000 | 234000 | 234500 | 234000 | 1880 |
| 467 | 20240709 | 104700 | 292571335500 | 234000 | 234000 | 234500 | 234000 | 1216 |
| 468 | 20240709 | 104600 | 292286597000 | 234000 | 234500 | 234500 | 234000 | 1276 |
| 469 | 20240709 | 104500 | 291987801000 | 234000 | 234500 | 235000 | 234000 | 26036 |
| 470 | 20240709 | 104400 | 285883751000 | 234500 | 234500 | 235000 | 234500 | 903 |
| 471 | 20240709 | 104300 | 285671886000 | 234500 | 235000 | 235000 | 234500 | 1117 |
| 472 | 20240709 | 104200 | 285409793500 | 234500 | 234500 | 235000 | 234500 | 1061 |
| 473 | 20240709 | 104100 | 285160883000 | 234500 | 234500 | 235000 | 234000 | 8476 |
| 474 | 20240709 | 104000 | 283172815500 | 234500 | 235000 | 235000 | 234000 | 15239 |
| 475 | 20240709 | 103900 | 279599338500 | 234500 | 234500 | 235500 | 234500 | 16786 |
| 476 | 20240709 | 103800 | 275656430500 | 234500 | 234500 | 235000 | 234500 | 1014 |
| 477 | 20240709 | 103700 | 275418376000 | 234500 | 234500 | 235000 | 234500 | 701 |
| 478 | 20240709 | 103600 | 275253874500 | 234500 | 234500 | 235000 | 234500 | 895 |
| 479 | 20240709 | 103500 | 275043930000 | 234500 | 234500 | 235000 | 234500 | 3184 |
| 480 | 20240709 | 103400 | 274297243500 | 234500 | 234500 | 235000 | 234500 | 2918 |
| 481 | 20240709 | 103300 | 273612453000 | 234500 | 234500 | 235000 | 234500 | 766 |
| 482 | 20240709 | 103200 | 273432576500 | 235000 | 235000 | 235500 | 234500 | 2979 |
| 483 | 20240709 | 103100 | 272732584000 | 235000 | 235000 | 235500 | 235000 | 1271 |
| 484 | 20240709 | 103000 | 272433772500 | 235000 | 235500 | 235500 | 234500 | 8116 |
| 485 | 20240709 | 102900 | 270526466000 | 235000 | 235000 | 235500 | 235000 | 1840 |
| 486 | 20240709 | 102800 | 270094022500 | 235000 | 235000 | 235500 | 235000 | 1787 |
| 487 | 20240709 | 102700 | 269674035000 | 235000 | 235000 | 235500 | 235000 | 3004 |
| 488 | 20240709 | 102600 | 268968069500 | 235000 | 235000 | 235500 | 234500 | 10849 |
| 489 | 20240709 | 102500 | 266419246500 | 235000 | 234500 | 235000 | 234500 | 1650 |
| 490 | 20240709 | 102400 | 266032050000 | 234500 | 234500 | 235000 | 234500 | 1319 |
| 491 | 20240709 | 102300 | 265722445500 | 234500 | 235000 | 235000 | 234500 | 15822 |
| 492 | 20240709 | 102200 | 262007549000 | 235000 | 235000 | 235500 | 235000 | 990 |
| 493 | 20240709 | 102100 | 261774885500 | 235000 | 235000 | 235500 | 235000 | 1156 |
| 494 | 20240709 | 102000 | 261503127500 | 235000 | 235500 | 235500 | 235000 | 2021 |
| 495 | 20240709 | 101900 | 261027982500 | 235000 | 235000 | 235500 | 235000 | 2906 |
| 496 | 20240709 | 101800 | 260344948000 | 235000 | 235000 | 235500 | 235000 | 1185 |
| 497 | 20240709 | 101700 | 260066331500 | 235500 | 235000 | 235500 | 235000 | 1302 |
| 498 | 20240709 | 101600 | 259760186500 | 235500 | 235000 | 235500 | 235000 | 1938 |
| 499 | 20240709 | 101500 | 259304614500 | 235000 | 235000 | 235500 | 235000 | 1365 |
| 500 | 20240709 | 101400 | 258983652500 | 235500 | 235500 | 235500 | 235000 | 979 |
| 501 | 20240709 | 101300 | 258753547000 | 235000 | 235000 | 235500 | 235000 | 5686 |
| 502 | 20240709 | 101200 | 257417270000 | 235000 | 235000 | 235500 | 235000 | 3295 |
| 503 | 20240709 | 101100 | 256642923000 | 235000 | 235500 | 235500 | 235000 | 1685 |
| 504 | 20240709 | 101000 | 256246589500 | 235000 | 235500 | 235500 | 234500 | 8914 |
| 505 | 20240709 | 100900 | 254151605000 | 235000 | 235000 | 235500 | 234500 | 4543 |
| 506 | 20240709 | 100800 | 253083960500 | 234500 | 235500 | 235500 | 234500 | 19922 |
| 507 | 20240709 | 100700 | 248402072000 | 235000 | 235500 | 235500 | 235000 | 3774 |
| 508 | 20240709 | 100600 | 247513892500 | 235000 | 236000 | 236000 | 235000 | 19185 |
| 509 | 20240709 | 100500 | 242995853000 | 236000 | 236500 | 236500 | 235500 | 15570 |
| 510 | 20240709 | 100400 | 239322503500 | 236000 | 236000 | 236500 | 236000 | 1368 |
| 511 | 20240709 | 100300 | 238999573000 | 236500 | 235500 | 236500 | 235500 | 9525 |
| 512 | 20240709 | 100200 | 236751592000 | 236000 | 236000 | 236500 | 235500 | 10735 |
| 513 | 20240709 | 100100 | 234218265000 | 236000 | 235500 | 236000 | 235000 | 13795 |
| 514 | 20240709 | 100000 | 230969295500 | 236000 | 235500 | 236000 | 235000 | 33552 |
| 515 | 20240709 | 095900 | 223067878500 | 235500 | 236000 | 236500 | 235500 | 26463 |
| 516 | 20240709 | 095800 | 216823584500 | 236000 | 236000 | 236500 | 236000 | 2350 |
| 517 | 20240709 | 095700 | 216268535500 | 236500 | 236500 | 236500 | 236000 | 2964 |
| 518 | 20240709 | 095600 | 215568239500 | 236000 | 236500 | 236500 | 236000 | 2764 |
| 519 | 20240709 | 095500 | 214915315000 | 236000 | 236500 | 237000 | 236000 | 10192 |
| 520 | 20240709 | 095400 | 212505340000 | 236500 | 236500 | 237000 | 236000 | 15874 |
| 521 | 20240709 | 095300 | 208750566500 | 236500 | 236500 | 236500 | 236000 | 5280 |
| 522 | 20240709 | 095200 | 207502711500 | 236000 | 236000 | 236500 | 236000 | 4035 |
| 523 | 20240709 | 095100 | 206549824000 | 236000 | 237000 | 237000 | 235500 | 71160 |
| 524 | 20240709 | 095000 | 189735837000 | 236500 | 237000 | 237000 | 236500 | 3913 |
| 525 | 20240709 | 094900 | 188808869000 | 236500 | 236500 | 237000 | 236500 | 2728 |
| 526 | 20240709 | 094800 | 188162769500 | 237000 | 237000 | 237000 | 236500 | 4784 |
| 527 | 20240709 | 094700 | 187029377000 | 237000 | 236500 | 237000 | 236500 | 6480 |
| 528 | 20240709 | 094600 | 185494095500 | 236500 | 237000 | 237000 | 236500 | 7195 |
| 529 | 20240709 | 094500 | 183789092000 | 236500 | 236000 | 237000 | 235500 | 23480 |
| 530 | 20240709 | 094400 | 178242653500 | 236000 | 236000 | 236000 | 235500 | 2935 |
| 531 | 20240709 | 094300 | 177550664000 | 236000 | 236000 | 236000 | 235500 | 12983 |
| 532 | 20240709 | 094200 | 174492850500 | 236000 | 236500 | 236500 | 235500 | 13040 |
| 533 | 20240709 | 094100 | 171415425000 | 236500 | 237000 | 237500 | 236000 | 59383 |
| 534 | 20240709 | 094000 | 157350431500 | 236500 | 236500 | 237000 | 236000 | 30033 |
| 535 | 20240709 | 093900 | 150238064000 | 236500 | 236000 | 236500 | 235500 | 44601 |
| 536 | 20240709 | 093800 | 139702657000 | 235500 | 235500 | 236000 | 235500 | 8551 |
| 537 | 20240709 | 093700 | 137686579500 | 235500 | 235500 | 236000 | 235500 | 4446 |
| 538 | 20240709 | 093600 | 136637828000 | 236000 | 235500 | 236000 | 235000 | 40024 |
| 539 | 20240709 | 093500 | 127200440500 | 236000 | 235500 | 236000 | 235000 | 16792 |
| 540 | 20240709 | 093400 | 123246440000 | 235000 | 235000 | 235500 | 235000 | 3552 |
| 541 | 20240709 | 093300 | 122411206500 | 235500 | 235500 | 235500 | 235000 | 1543 |
| 542 | 20240709 | 093200 | 122048188500 | 235500 | 235500 | 235500 | 235000 | 5057 |
| 543 | 20240709 | 093100 | 120857408000 | 235000 | 235500 | 236000 | 235000 | 13390 |
| 544 | 20240709 | 093000 | 117703692500 | 236000 | 235500 | 236000 | 235000 | 20363 |
| 545 | 20240709 | 092900 | 112908259500 | 235500 | 235500 | 236000 | 235500 | 6043 |
| 546 | 20240709 | 092800 | 111482753500 | 235500 | 236000 | 236000 | 235500 | 5591 |
| 547 | 20240709 | 092700 | 110164150000 | 236000 | 235500 | 236000 | 235000 | 33536 |
| 548 | 20240709 | 092600 | 102264192500 | 235000 | 235000 | 235500 | 235000 | 1690 |
| 549 | 20240709 | 092500 | 101866613000 | 235500 | 235000 | 235500 | 234500 | 5450 |
| 550 | 20240709 | 092400 | 100585240000 | 235000 | 234500 | 235000 | 234500 | 13476 |
| 551 | 20240709 | 092300 | 97418620500 | 235000 | 235000 | 235000 | 234500 | 3870 |
| 552 | 20240709 | 092200 | 96509302500 | 235000 | 235000 | 235000 | 234500 | 3055 |
| 553 | 20240709 | 092100 | 95791627000 | 235000 | 234500 | 235000 | 234000 | 9618 |
| 554 | 20240709 | 092000 | 93535334000 | 234500 | 234500 | 235000 | 234500 | 4250 |
| 555 | 20240709 | 091900 | 92538192500 | 234500 | 234000 | 235000 | 234000 | 16600 |
| 556 | 20240709 | 091800 | 88644307000 | 234000 | 234000 | 234500 | 234000 | 5470 |
| 557 | 20240709 | 091700 | 87364071000 | 234000 | 234000 | 234500 | 234000 | 3047 |
| 558 | 20240709 | 091600 | 86650681500 | 234000 | 234000 | 234500 | 233500 | 16220 |
| 559 | 20240709 | 091500 | 82854800500 | 234000 | 234500 | 234500 | 234000 | 3803 |
| 560 | 20240709 | 091400 | 81964220000 | 234000 | 233500 | 234500 | 233500 | 10739 |
| 561 | 20240709 | 091300 | 79451460000 | 233500 | 233500 | 234000 | 233000 | 8107 |
| 562 | 20240709 | 091200 | 77558154500 | 233000 | 234000 | 234000 | 233000 | 14628 |
| 563 | 20240709 | 091100 | 74144721000 | 233500 | 233000 | 234000 | 233000 | 17034 |
| 564 | 20240709 | 091000 | 70166436500 | 233000 | 234000 | 234500 | 233000 | 38338 |
| 565 | 20240709 | 090900 | 61205636500 | 234000 | 234000 | 234500 | 234000 | 4881 |
| 566 | 20240709 | 090800 | 60062770500 | 234000 | 235000 | 235000 | 234000 | 17425 |
| 567 | 20240709 | 090700 | 55976628500 | 234500 | 234500 | 235000 | 234500 | 5257 |
| 568 | 20240709 | 090600 | 54743312500 | 234500 | 234500 | 235000 | 234000 | 13833 |
| 569 | 20240709 | 090500 | 51500302500 | 234500 | 234000 | 235000 | 234000 | 15379 |
| 570 | 20240709 | 090400 | 47894161000 | 234000 | 234500 | 235000 | 234000 | 28039 |
| 571 | 20240709 | 090300 | 41320108500 | 235000 | 235000 | 235500 | 234500 | 10656 |
| 572 | 20240709 | 090200 | 38816270000 | 235000 | 235000 | 235500 | 234500 | 26698 |
| 573 | 20240709 | 090100 | 32540500500 | 235500 | 235500 | 235500 | 235000 | 12924 |
| 574 | 20240709 | 090000 | 29500879500 | 235500 | 235500 | 236000 | 234500 | 125360 |