34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 183200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 3 | 20240708 | 183100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240708 | 183000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240708 | 182900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240708 | 182800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240708 | 182700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240708 | 182600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240708 | 182500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240708 | 182400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240708 | 182300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240708 | 182200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240708 | 182100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240708 | 182000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240708 | 181900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240708 | 181800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240708 | 181700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240708 | 181600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240708 | 181500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240708 | 181400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240708 | 181300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240708 | 181200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240708 | 181100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240708 | 181000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240708 | 180900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240708 | 180800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240708 | 180700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240708 | 180600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240708 | 180500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240708 | 180400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240708 | 180300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240708 | 180200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 33 | 20240708 | 180100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240708 | 180000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240708 | 175900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240708 | 175800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240708 | 175700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240708 | 175600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240708 | 175500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240708 | 175400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240708 | 175300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240708 | 175200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240708 | 175100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240708 | 175000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240708 | 174900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240708 | 174800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240708 | 174700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240708 | 174600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240708 | 174500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240708 | 174400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240708 | 174300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240708 | 174200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240708 | 174100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240708 | 174000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240708 | 173900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240708 | 173800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240708 | 173700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240708 | 173600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240708 | 173500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240708 | 173400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240708 | 173300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240708 | 173200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 63 | 20240708 | 173100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240708 | 173000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240708 | 172900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240708 | 172800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240708 | 172700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240708 | 172600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240708 | 172500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240708 | 172400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240708 | 172300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240708 | 172200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240708 | 172100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240708 | 172000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240708 | 171900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240708 | 171800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240708 | 171700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240708 | 171600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240708 | 171500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240708 | 171400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240708 | 171300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240708 | 171200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240708 | 171100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240708 | 171000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240708 | 170900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240708 | 170800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240708 | 170700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240708 | 170600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240708 | 170500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240708 | 170400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240708 | 170300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240708 | 170200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 93 | 20240708 | 170100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240708 | 170000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240708 | 165900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240708 | 165800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240708 | 165700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240708 | 165600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240708 | 165500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240708 | 165400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240708 | 165300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240708 | 165200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240708 | 165100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240708 | 165000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240708 | 164900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240708 | 164800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240708 | 164700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240708 | 164600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240708 | 164500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240708 | 164400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240708 | 164300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240708 | 164200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240708 | 164100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240708 | 164000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240708 | 163900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240708 | 163800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240708 | 163700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240708 | 163600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240708 | 163500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240708 | 163400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240708 | 163300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240708 | 163200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 123 | 20240708 | 163100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240708 | 163000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240708 | 162900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240708 | 162800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240708 | 162700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240708 | 162600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240708 | 162500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240708 | 162400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240708 | 162300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240708 | 162200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240708 | 162100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240708 | 162000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240708 | 161900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240708 | 161800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240708 | 161700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240708 | 161600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240708 | 161500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240708 | 161400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240708 | 161300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240708 | 161200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240708 | 161100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240708 | 161000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240708 | 160900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240708 | 160800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240708 | 160700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240708 | 160600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240708 | 160500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240708 | 160400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240708 | 160300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240708 | 160200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 153 | 20240708 | 160100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240708 | 160000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240708 | 155900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240708 | 155800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240708 | 155700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240708 | 155600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240708 | 155500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240708 | 155400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240708 | 155300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240708 | 155200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240708 | 155100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240708 | 155000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240708 | 154900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240708 | 154800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240708 | 154700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240708 | 154600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240708 | 154500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240708 | 154400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240708 | 154300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240708 | 154200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240708 | 154100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240708 | 154000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240708 | 153900 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240708 | 153800 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240708 | 153700 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240708 | 153600 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240708 | 153500 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240708 | 153400 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240708 | 153300 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240708 | 153200 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 183 | 20240708 | 153100 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240708 | 153000 | 473446330500 | 233500 | 233500 | 233500 | 233500 | 208312 |
| 185 | 20240708 | 152900 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240708 | 152800 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240708 | 152700 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240708 | 152600 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240708 | 152500 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240708 | 152400 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240708 | 152300 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240708 | 152200 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240708 | 152100 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240708 | 152000 | 424805478500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240708 | 151900 | 424805478500 | 233500 | 234000 | 234000 | 233500 | 9524 |
| 196 | 20240708 | 151800 | 422578400500 | 233500 | 234000 | 234000 | 233500 | 5707 |
| 197 | 20240708 | 151700 | 421244628000 | 234000 | 233500 | 234000 | 233500 | 8144 |
| 198 | 20240708 | 151600 | 419340267500 | 233500 | 233500 | 234000 | 233500 | 8171 |
| 199 | 20240708 | 151500 | 417428829500 | 233500 | 233500 | 234000 | 233500 | 5974 |
| 200 | 20240708 | 151400 | 416031947500 | 234000 | 233500 | 234000 | 233500 | 5981 |
| 201 | 20240708 | 151300 | 414634305000 | 233500 | 233500 | 234000 | 233500 | 6254 |
| 202 | 20240708 | 151200 | 413171693000 | 233500 | 233500 | 234000 | 233500 | 3367 |
| 203 | 20240708 | 151100 | 412384553000 | 233500 | 233500 | 234000 | 233500 | 3977 |
| 204 | 20240708 | 151000 | 411454848000 | 233500 | 234000 | 234000 | 233500 | 7518 |
| 205 | 20240708 | 150900 | 409698216000 | 234000 | 233500 | 234000 | 233500 | 4789 |
| 206 | 20240708 | 150800 | 408578896500 | 233500 | 233500 | 234000 | 233500 | 3670 |
| 207 | 20240708 | 150700 | 407721057500 | 233500 | 233500 | 234000 | 233500 | 4548 |
| 208 | 20240708 | 150600 | 406658008500 | 234000 | 233500 | 234000 | 233500 | 7975 |
| 209 | 20240708 | 150500 | 404794558500 | 233500 | 233500 | 234000 | 233500 | 3597 |
| 210 | 20240708 | 150400 | 403953648500 | 233500 | 233500 | 234000 | 233500 | 2988 |
| 211 | 20240708 | 150300 | 403255259000 | 233500 | 233500 | 234000 | 233500 | 2921 |
| 212 | 20240708 | 150200 | 402572635000 | 233500 | 233500 | 234000 | 233500 | 3647 |
| 213 | 20240708 | 150100 | 401720146500 | 233500 | 233500 | 234000 | 233500 | 7604 |
| 214 | 20240708 | 150000 | 399943580500 | 233500 | 233500 | 234000 | 233500 | 4195 |
| 215 | 20240708 | 145900 | 398963200000 | 233500 | 233500 | 234000 | 233500 | 4510 |
| 216 | 20240708 | 145800 | 397909495500 | 233500 | 233500 | 234000 | 233500 | 2852 |
| 217 | 20240708 | 145700 | 397242886000 | 233500 | 233500 | 234000 | 233500 | 4036 |
| 218 | 20240708 | 145600 | 396299619500 | 234000 | 233500 | 234000 | 233500 | 4278 |
| 219 | 20240708 | 145500 | 395299793000 | 233500 | 233500 | 234000 | 233500 | 3659 |
| 220 | 20240708 | 145400 | 394444664500 | 233500 | 233500 | 234000 | 233500 | 2848 |
| 221 | 20240708 | 145300 | 393778726000 | 233500 | 233500 | 234000 | 233500 | 5377 |
| 222 | 20240708 | 145200 | 392522185000 | 234000 | 233500 | 234000 | 233500 | 3006 |
| 223 | 20240708 | 145100 | 391819275000 | 233500 | 234000 | 234000 | 233500 | 7070 |
| 224 | 20240708 | 145000 | 390165571500 | 233500 | 233500 | 234000 | 233500 | 5691 |
| 225 | 20240708 | 144900 | 388834558000 | 233500 | 233500 | 234000 | 233500 | 5948 |
| 226 | 20240708 | 144800 | 387444168000 | 233500 | 233500 | 234000 | 233500 | 4128 |
| 227 | 20240708 | 144700 | 386478888000 | 233500 | 233500 | 234000 | 233500 | 3873 |
| 228 | 20240708 | 144600 | 385573247500 | 233500 | 233500 | 234000 | 233500 | 2720 |
| 229 | 20240708 | 144500 | 384937384000 | 233500 | 233500 | 234000 | 233500 | 3291 |
| 230 | 20240708 | 144400 | 384168127500 | 233500 | 233500 | 234000 | 233500 | 2348 |
| 231 | 20240708 | 144300 | 383619189000 | 234000 | 233500 | 234000 | 233500 | 3519 |
| 232 | 20240708 | 144200 | 382796558500 | 233500 | 233500 | 234000 | 233500 | 2922 |
| 233 | 20240708 | 144100 | 382113370000 | 233500 | 233500 | 234000 | 233500 | 3967 |
| 234 | 20240708 | 144000 | 381186456500 | 233500 | 233500 | 234000 | 233500 | 3313 |
| 235 | 20240708 | 143900 | 380412292000 | 233500 | 233500 | 234000 | 233500 | 2198 |
| 236 | 20240708 | 143800 | 379898520500 | 233500 | 233500 | 234000 | 233500 | 2124 |
| 237 | 20240708 | 143700 | 379402045000 | 233500 | 233500 | 234000 | 233500 | 2865 |
| 238 | 20240708 | 143600 | 378732419000 | 233500 | 233500 | 234000 | 233500 | 5240 |
| 239 | 20240708 | 143500 | 377508301000 | 233500 | 233500 | 234000 | 233500 | 2313 |
| 240 | 20240708 | 143400 | 376967892000 | 233500 | 233500 | 234000 | 233500 | 3424 |
| 241 | 20240708 | 143300 | 376167558000 | 234000 | 233500 | 234000 | 233500 | 3102 |
| 242 | 20240708 | 143200 | 375442857500 | 233500 | 233500 | 234000 | 233500 | 5746 |
| 243 | 20240708 | 143100 | 374100587500 | 233500 | 233500 | 234000 | 233500 | 2608 |
| 244 | 20240708 | 143000 | 373490884000 | 233500 | 233500 | 234000 | 233500 | 2673 |
| 245 | 20240708 | 142900 | 372865886500 | 234000 | 233500 | 234000 | 233500 | 2231 |
| 246 | 20240708 | 142800 | 372344308500 | 233500 | 233500 | 234000 | 233500 | 2317 |
| 247 | 20240708 | 142700 | 371802919000 | 233500 | 233500 | 234000 | 233500 | 2674 |
| 248 | 20240708 | 142600 | 371177764000 | 233500 | 233500 | 234000 | 233500 | 2599 |
| 249 | 20240708 | 142500 | 370570409000 | 233500 | 233000 | 234000 | 233000 | 11284 |
| 250 | 20240708 | 142400 | 367935873500 | 233500 | 233000 | 233500 | 233000 | 2929 |
| 251 | 20240708 | 142300 | 367252461000 | 233000 | 233000 | 233500 | 233000 | 3557 |
| 252 | 20240708 | 142200 | 366422589500 | 233500 | 233000 | 233500 | 233000 | 2377 |
| 253 | 20240708 | 142100 | 365868113500 | 233000 | 233000 | 233500 | 233000 | 7152 |
| 254 | 20240708 | 142000 | 364198613000 | 233000 | 233500 | 233500 | 233000 | 3001 |
| 255 | 20240708 | 141900 | 363498694500 | 233000 | 233000 | 233500 | 233000 | 3722 |
| 256 | 20240708 | 141800 | 362630822500 | 233000 | 233500 | 233500 | 233000 | 10044 |
| 257 | 20240708 | 141700 | 360285993500 | 233500 | 233500 | 234000 | 233500 | 3358 |
| 258 | 20240708 | 141600 | 359501451000 | 233500 | 233000 | 234000 | 233000 | 6583 |
| 259 | 20240708 | 141500 | 357964056500 | 233000 | 233500 | 234000 | 233000 | 21221 |
| 260 | 20240708 | 141400 | 353010308500 | 234000 | 234000 | 234000 | 233500 | 2033 |
| 261 | 20240708 | 141300 | 352535012000 | 233500 | 233500 | 234000 | 233500 | 2882 |
| 262 | 20240708 | 141200 | 351861392000 | 233500 | 234000 | 234000 | 233500 | 1784 |
| 263 | 20240708 | 141100 | 351444310000 | 233500 | 233500 | 234000 | 233500 | 5634 |
| 264 | 20240708 | 141000 | 350128369000 | 233500 | 234000 | 234000 | 233500 | 2296 |
| 265 | 20240708 | 140900 | 349591624500 | 234000 | 233500 | 234000 | 233500 | 4607 |
| 266 | 20240708 | 140800 | 348515264000 | 233500 | 233500 | 234000 | 233500 | 2057 |
| 267 | 20240708 | 140700 | 348034376500 | 233500 | 233500 | 234000 | 233500 | 3351 |
| 268 | 20240708 | 140600 | 347251315500 | 233500 | 233500 | 234000 | 233500 | 2217 |
| 269 | 20240708 | 140500 | 346733041500 | 233500 | 233500 | 234000 | 233500 | 8612 |
| 270 | 20240708 | 140400 | 344720820000 | 233500 | 233500 | 234000 | 233500 | 15671 |
| 271 | 20240708 | 140300 | 341060836500 | 233500 | 233500 | 234000 | 233500 | 2688 |
| 272 | 20240708 | 140200 | 340432402500 | 233500 | 233500 | 234000 | 233500 | 2095 |
| 273 | 20240708 | 140100 | 339942491500 | 233500 | 234000 | 234000 | 233500 | 2202 |
| 274 | 20240708 | 140000 | 339427648500 | 233500 | 234000 | 234000 | 233500 | 2065 |
| 275 | 20240708 | 135900 | 338944980000 | 234000 | 233500 | 234000 | 233500 | 3903 |
| 276 | 20240708 | 135800 | 338032211000 | 233500 | 234000 | 234000 | 233500 | 1707 |
| 277 | 20240708 | 135700 | 337633134500 | 233500 | 234000 | 234000 | 233500 | 2396 |
| 278 | 20240708 | 135600 | 337072886000 | 233500 | 233500 | 234000 | 233500 | 2039 |
| 279 | 20240708 | 135500 | 336596155000 | 234000 | 233500 | 234000 | 233500 | 1843 |
| 280 | 20240708 | 135400 | 336165191000 | 233500 | 233500 | 234000 | 233500 | 2246 |
| 281 | 20240708 | 135300 | 335639910000 | 233500 | 233500 | 234000 | 233500 | 1485 |
| 282 | 20240708 | 135200 | 335292764000 | 233500 | 234000 | 234000 | 233500 | 2520 |
| 283 | 20240708 | 135100 | 334703610000 | 233500 | 233500 | 234000 | 233500 | 2823 |
| 284 | 20240708 | 135000 | 334043768000 | 233500 | 234000 | 234000 | 233500 | 2866 |
| 285 | 20240708 | 134900 | 333373267000 | 234000 | 233500 | 234000 | 233500 | 2142 |
| 286 | 20240708 | 134800 | 332872700000 | 234000 | 233500 | 234000 | 233000 | 12634 |
| 287 | 20240708 | 134700 | 329922567500 | 233500 | 233000 | 233500 | 233000 | 2080 |
| 288 | 20240708 | 134600 | 329437401500 | 233500 | 233500 | 233500 | 233000 | 2520 |
| 289 | 20240708 | 134500 | 328849376000 | 233000 | 233000 | 233500 | 233000 | 2057 |
| 290 | 20240708 | 134400 | 328369697000 | 233000 | 233000 | 233500 | 233000 | 2435 |
| 291 | 20240708 | 134300 | 327801931500 | 233000 | 233000 | 233500 | 233000 | 1493 |
| 292 | 20240708 | 134200 | 327453886000 | 233000 | 233000 | 233500 | 233000 | 3456 |
| 293 | 20240708 | 134100 | 326647266000 | 233000 | 233000 | 233500 | 233000 | 1145 |
| 294 | 20240708 | 134000 | 326380314000 | 233000 | 233500 | 233500 | 233000 | 1110 |
| 295 | 20240708 | 133900 | 326121480000 | 233000 | 233000 | 233500 | 233000 | 1593 |
| 296 | 20240708 | 133800 | 325750167000 | 233000 | 233000 | 233500 | 233000 | 1257 |
| 297 | 20240708 | 133700 | 325457192500 | 233000 | 233500 | 233500 | 233000 | 996 |
| 298 | 20240708 | 133600 | 325224896500 | 233500 | 233000 | 233500 | 233000 | 788 |
| 299 | 20240708 | 133500 | 325041231500 | 233000 | 233500 | 233500 | 233000 | 2031 |
| 300 | 20240708 | 133400 | 324567375500 | 233000 | 233000 | 233500 | 233000 | 3077 |
| 301 | 20240708 | 133300 | 323849671000 | 233000 | 233000 | 233500 | 233000 | 884 |
| 302 | 20240708 | 133200 | 323643549500 | 233000 | 233000 | 233500 | 233000 | 975 |
| 303 | 20240708 | 133100 | 323416220500 | 233000 | 233500 | 233500 | 233000 | 5231 |
| 304 | 20240708 | 133000 | 322194938500 | 233500 | 233500 | 234000 | 233000 | 8137 |
| 305 | 20240708 | 132900 | 320294753500 | 233500 | 233000 | 234000 | 233000 | 8946 |
| 306 | 20240708 | 132800 | 318206250500 | 233000 | 233000 | 233500 | 233000 | 1753 |
| 307 | 20240708 | 132700 | 317797593500 | 233000 | 233000 | 233500 | 233000 | 936 |
| 308 | 20240708 | 132600 | 317579396500 | 233000 | 233500 | 233500 | 233000 | 1088 |
| 309 | 20240708 | 132500 | 317325652500 | 233000 | 233500 | 233500 | 233000 | 2036 |
| 310 | 20240708 | 132400 | 316850504000 | 233000 | 233000 | 233500 | 233000 | 2069 |
| 311 | 20240708 | 132300 | 316367797500 | 233500 | 233500 | 234000 | 233000 | 13147 |
| 312 | 20240708 | 132200 | 313297712000 | 233000 | 233000 | 233500 | 233000 | 6027 |
| 313 | 20240708 | 132100 | 311890949500 | 233000 | 233000 | 233500 | 233000 | 2796 |
| 314 | 20240708 | 132000 | 311238411000 | 233500 | 233000 | 233500 | 233000 | 2045 |
| 315 | 20240708 | 131900 | 310761529500 | 233000 | 233000 | 233500 | 233000 | 1932 |
| 316 | 20240708 | 131800 | 310310747000 | 233000 | 233500 | 233500 | 233000 | 1301 |
| 317 | 20240708 | 131700 | 310007353500 | 233000 | 233000 | 233500 | 233000 | 3030 |
| 318 | 20240708 | 131600 | 309300749500 | 233000 | 233000 | 233500 | 233000 | 798 |
| 319 | 20240708 | 131500 | 309114777500 | 233000 | 233000 | 233500 | 233000 | 1067 |
| 320 | 20240708 | 131400 | 308866120500 | 233000 | 233000 | 233500 | 233000 | 1260 |
| 321 | 20240708 | 131300 | 308572399500 | 233000 | 233000 | 233500 | 233000 | 769 |
| 322 | 20240708 | 131200 | 308393173500 | 233000 | 233000 | 233500 | 233000 | 1422 |
| 323 | 20240708 | 131100 | 308061781000 | 233000 | 233500 | 233500 | 233000 | 3092 |
| 324 | 20240708 | 131000 | 307340792000 | 233500 | 233500 | 233500 | 233000 | 2221 |
| 325 | 20240708 | 130900 | 306823200000 | 233000 | 233000 | 233500 | 233000 | 722 |
| 326 | 20240708 | 130800 | 306654914500 | 233000 | 233000 | 233500 | 233000 | 2047 |
| 327 | 20240708 | 130700 | 306177358500 | 233000 | 233500 | 234000 | 233000 | 5255 |
| 328 | 20240708 | 130600 | 304950785500 | 233500 | 233500 | 234000 | 233500 | 21604 |
| 329 | 20240708 | 130500 | 299905722000 | 233500 | 234000 | 234000 | 233500 | 917 |
| 330 | 20240708 | 130400 | 299691516500 | 233500 | 233500 | 234000 | 233500 | 4021 |
| 331 | 20240708 | 130300 | 298752425000 | 234000 | 234000 | 234000 | 233500 | 1766 |
| 332 | 20240708 | 130200 | 298339412000 | 233500 | 233500 | 234000 | 233500 | 1317 |
| 333 | 20240708 | 130100 | 298031667500 | 234000 | 233500 | 234000 | 233500 | 799 |
| 334 | 20240708 | 130000 | 297844861500 | 233500 | 234000 | 234000 | 233500 | 1574 |
| 335 | 20240708 | 125900 | 297476940500 | 233500 | 233500 | 234000 | 233500 | 2261 |
| 336 | 20240708 | 125800 | 296948152500 | 234000 | 233500 | 234000 | 233500 | 1750 |
| 337 | 20240708 | 125700 | 296539067500 | 233500 | 233500 | 234000 | 233500 | 742 |
| 338 | 20240708 | 125600 | 296365693000 | 233500 | 233500 | 234000 | 233500 | 515 |
| 339 | 20240708 | 125500 | 296245362500 | 233500 | 234000 | 234000 | 233500 | 909 |
| 340 | 20240708 | 125400 | 296032863000 | 233500 | 233500 | 234000 | 233500 | 937 |
| 341 | 20240708 | 125300 | 295813881000 | 233500 | 233500 | 234000 | 233500 | 1512 |
| 342 | 20240708 | 125200 | 295460497000 | 233500 | 233500 | 234000 | 233500 | 1226 |
| 343 | 20240708 | 125100 | 295174085000 | 233500 | 233500 | 234000 | 233500 | 3450 |
| 344 | 20240708 | 125000 | 294367441500 | 233500 | 233500 | 234000 | 233500 | 1326 |
| 345 | 20240708 | 124900 | 294057680000 | 233500 | 233500 | 234000 | 233500 | 809 |
| 346 | 20240708 | 124800 | 293868591500 | 233500 | 233500 | 234000 | 233500 | 1162 |
| 347 | 20240708 | 124700 | 293596950000 | 233500 | 234000 | 234000 | 233500 | 1622 |
| 348 | 20240708 | 124600 | 293217815500 | 234000 | 234000 | 234000 | 233500 | 2925 |
| 349 | 20240708 | 124500 | 292533544000 | 234000 | 233500 | 234000 | 233500 | 1644 |
| 350 | 20240708 | 124400 | 292149126500 | 233500 | 234000 | 234000 | 233500 | 714 |
| 351 | 20240708 | 124300 | 291982326500 | 233500 | 234000 | 234000 | 233500 | 835 |
| 352 | 20240708 | 124200 | 291787304000 | 234000 | 234000 | 234500 | 233500 | 14551 |
| 353 | 20240708 | 124100 | 288382401000 | 234000 | 234000 | 234500 | 234000 | 361 |
| 354 | 20240708 | 124000 | 288297876500 | 234000 | 234000 | 234500 | 234000 | 884 |
| 355 | 20240708 | 123900 | 288090751000 | 234500 | 234000 | 234500 | 234000 | 1121 |
| 356 | 20240708 | 123800 | 287828075000 | 234000 | 234000 | 234500 | 234000 | 952 |
| 357 | 20240708 | 123700 | 287605061000 | 234000 | 234000 | 234500 | 234000 | 588 |
| 358 | 20240708 | 123600 | 287467353500 | 234000 | 234000 | 234500 | 234000 | 998 |
| 359 | 20240708 | 123500 | 287233492000 | 234000 | 234000 | 234500 | 234000 | 939 |
| 360 | 20240708 | 123400 | 287013529000 | 234000 | 234500 | 234500 | 234000 | 470 |
| 361 | 20240708 | 123300 | 286903487500 | 234500 | 233500 | 234500 | 233500 | 7949 |
| 362 | 20240708 | 123200 | 285043060500 | 233500 | 233500 | 234000 | 233500 | 690 |
| 363 | 20240708 | 123100 | 284881822500 | 234000 | 233500 | 234000 | 233500 | 846 |
| 364 | 20240708 | 123000 | 284684093500 | 234000 | 233500 | 234000 | 233500 | 390 |
| 365 | 20240708 | 122900 | 284592956500 | 234000 | 233500 | 234000 | 233500 | 1201 |
| 366 | 20240708 | 122800 | 284312202000 | 233500 | 233500 | 234000 | 233500 | 672 |
| 367 | 20240708 | 122700 | 284155251500 | 233500 | 233500 | 234000 | 233500 | 11003 |
| 368 | 20240708 | 122600 | 281580814000 | 233500 | 233500 | 234000 | 233500 | 1453 |
| 369 | 20240708 | 122500 | 281241432500 | 233500 | 234000 | 234000 | 233500 | 950 |
| 370 | 20240708 | 122400 | 281019569000 | 234000 | 234000 | 234000 | 233500 | 936 |
| 371 | 20240708 | 122300 | 280800937000 | 234000 | 233500 | 234000 | 233500 | 2443 |
| 372 | 20240708 | 122200 | 280230240000 | 233500 | 233500 | 234000 | 233500 | 1067 |
| 373 | 20240708 | 122100 | 279980924500 | 234000 | 233500 | 234000 | 233500 | 758 |
| 374 | 20240708 | 122000 | 279803810000 | 233500 | 234000 | 234000 | 233500 | 1824 |
| 375 | 20240708 | 121900 | 279377432000 | 233500 | 233500 | 234000 | 233500 | 770 |
| 376 | 20240708 | 121800 | 279197500000 | 233500 | 234000 | 234000 | 233500 | 1055 |
| 377 | 20240708 | 121700 | 278950873000 | 233500 | 233500 | 234000 | 233500 | 1193 |
| 378 | 20240708 | 121600 | 278672146000 | 234000 | 233500 | 234000 | 233500 | 2130 |
| 379 | 20240708 | 121500 | 278174593500 | 234000 | 233500 | 234000 | 233500 | 1454 |
| 380 | 20240708 | 121400 | 277834595000 | 233500 | 234000 | 234000 | 233500 | 712 |
| 381 | 20240708 | 121300 | 277668227500 | 233500 | 233500 | 234000 | 233500 | 631 |
| 382 | 20240708 | 121200 | 277520835000 | 234000 | 233500 | 234000 | 233500 | 1084 |
| 383 | 20240708 | 121100 | 277267448000 | 233500 | 233500 | 234000 | 233500 | 692 |
| 384 | 20240708 | 121000 | 277105793000 | 234000 | 233500 | 234000 | 233500 | 885 |
| 385 | 20240708 | 120900 | 276899027000 | 233500 | 234000 | 234000 | 233500 | 926 |
| 386 | 20240708 | 120800 | 276682647500 | 233500 | 233500 | 234000 | 233500 | 1008 |
| 387 | 20240708 | 120700 | 276447031500 | 233500 | 233500 | 234000 | 233500 | 1672 |
| 388 | 20240708 | 120600 | 276056457500 | 234000 | 233500 | 234000 | 233500 | 705 |
| 389 | 20240708 | 120500 | 275891739000 | 233500 | 233500 | 234000 | 233500 | 1034 |
| 390 | 20240708 | 120400 | 275650073000 | 233500 | 233500 | 234000 | 233500 | 913 |
| 391 | 20240708 | 120300 | 275436742500 | 233500 | 233500 | 234000 | 233500 | 1029 |
| 392 | 20240708 | 120200 | 275196380500 | 234000 | 233500 | 234000 | 233500 | 1152 |
| 393 | 20240708 | 120100 | 274927254500 | 234000 | 233500 | 234000 | 233500 | 912 |
| 394 | 20240708 | 120000 | 274714178000 | 233500 | 234000 | 234000 | 233500 | 1529 |
| 395 | 20240708 | 115900 | 274357027500 | 233500 | 234000 | 234000 | 233500 | 994 |
| 396 | 20240708 | 115800 | 274124802000 | 233500 | 233500 | 234000 | 233500 | 1329 |
| 397 | 20240708 | 115700 | 273814150000 | 233500 | 233500 | 234000 | 233500 | 974 |
| 398 | 20240708 | 115600 | 273586607000 | 233500 | 233500 | 234000 | 233500 | 926 |
| 399 | 20240708 | 115500 | 273370184000 | 234000 | 233500 | 234000 | 233500 | 1292 |
| 400 | 20240708 | 115400 | 273068215500 | 233500 | 233500 | 234000 | 233500 | 984 |
| 401 | 20240708 | 115300 | 272838362000 | 234000 | 233500 | 234000 | 233500 | 2513 |
| 402 | 20240708 | 115200 | 272251107500 | 233500 | 233500 | 234000 | 233500 | 1644 |
| 403 | 20240708 | 115100 | 271866920500 | 233500 | 233500 | 234000 | 233500 | 790 |
| 404 | 20240708 | 115000 | 271682395000 | 233500 | 233500 | 234000 | 233500 | 1881 |
| 405 | 20240708 | 114900 | 271243101000 | 233500 | 233500 | 234000 | 233500 | 1179 |
| 406 | 20240708 | 114800 | 270967653500 | 233500 | 233500 | 234000 | 233500 | 978 |
| 407 | 20240708 | 114700 | 270739256500 | 233500 | 233500 | 234000 | 233500 | 1802 |
| 408 | 20240708 | 114600 | 270318213500 | 233500 | 233500 | 234000 | 233500 | 933 |
| 409 | 20240708 | 114500 | 270100307000 | 234000 | 234000 | 234000 | 233500 | 1473 |
| 410 | 20240708 | 114400 | 269756198500 | 233500 | 233500 | 234000 | 233500 | 1378 |
| 411 | 20240708 | 114300 | 269434165000 | 234000 | 233500 | 234000 | 233500 | 735 |
| 412 | 20240708 | 114200 | 269262479000 | 233500 | 233500 | 234000 | 233500 | 1833 |
| 413 | 20240708 | 114100 | 268834010500 | 233500 | 233500 | 234000 | 233500 | 1986 |
| 414 | 20240708 | 114000 | 268370251000 | 233500 | 233500 | 234000 | 233500 | 749 |
| 415 | 20240708 | 113900 | 268195298000 | 233500 | 233500 | 234000 | 233500 | 1022 |
| 416 | 20240708 | 113800 | 267956405500 | 233500 | 233500 | 234000 | 233500 | 619 |
| 417 | 20240708 | 113700 | 267811792000 | 233500 | 234000 | 234500 | 233500 | 4922 |
| 418 | 20240708 | 113600 | 266660170500 | 234000 | 234000 | 234500 | 234000 | 805 |
| 419 | 20240708 | 113500 | 266471746500 | 234000 | 234500 | 234500 | 234000 | 871 |
| 420 | 20240708 | 113400 | 266267666500 | 234000 | 234000 | 234500 | 234000 | 672 |
| 421 | 20240708 | 113300 | 266110362000 | 234000 | 234000 | 234500 | 234000 | 1392 |
| 422 | 20240708 | 113200 | 265784556000 | 234000 | 234000 | 234500 | 233500 | 3803 |
| 423 | 20240708 | 113100 | 264894984500 | 234500 | 234500 | 234500 | 234000 | 2274 |
| 424 | 20240708 | 113000 | 264362816500 | 234000 | 234000 | 234500 | 234000 | 1004 |
| 425 | 20240708 | 112900 | 264127852500 | 234000 | 234000 | 234500 | 234000 | 1483 |
| 426 | 20240708 | 112800 | 263780737000 | 234000 | 234000 | 234500 | 234000 | 703 |
| 427 | 20240708 | 112700 | 263616211500 | 234000 | 234000 | 234500 | 234000 | 2300 |
| 428 | 20240708 | 112600 | 263077940500 | 234000 | 234000 | 234500 | 234000 | 2492 |
| 429 | 20240708 | 112500 | 262494746500 | 234000 | 233500 | 234500 | 233500 | 3024 |
| 430 | 20240708 | 112400 | 261786938500 | 233500 | 234000 | 234500 | 233500 | 4129 |
| 431 | 20240708 | 112300 | 260820642500 | 234500 | 234000 | 234500 | 234000 | 1893 |
| 432 | 20240708 | 112200 | 260377387500 | 234000 | 234000 | 234500 | 234000 | 436 |
| 433 | 20240708 | 112100 | 260275323000 | 234000 | 234000 | 234500 | 234000 | 2660 |
| 434 | 20240708 | 112000 | 259652821500 | 234000 | 234000 | 234500 | 233500 | 5671 |
| 435 | 20240708 | 111900 | 258325700500 | 234000 | 233500 | 234500 | 233500 | 3305 |
| 436 | 20240708 | 111800 | 257552188500 | 234000 | 233500 | 234000 | 233500 | 2836 |
| 437 | 20240708 | 111700 | 256888701500 | 234000 | 233500 | 234000 | 233500 | 1575 |
| 438 | 20240708 | 111600 | 256520252000 | 233500 | 234000 | 234500 | 233500 | 6394 |
| 439 | 20240708 | 111500 | 255023992000 | 234000 | 233500 | 234500 | 233500 | 18945 |
| 440 | 20240708 | 111400 | 250590135500 | 233500 | 233500 | 234000 | 233500 | 6813 |
| 441 | 20240708 | 111300 | 248998798000 | 233500 | 233500 | 234000 | 233500 | 1240 |
| 442 | 20240708 | 111200 | 248709187500 | 233500 | 233500 | 234000 | 233500 | 1176 |
| 443 | 20240708 | 111100 | 248434451500 | 234000 | 234000 | 234000 | 233500 | 799 |
| 444 | 20240708 | 111000 | 248247819500 | 233500 | 233500 | 234000 | 233500 | 4241 |
| 445 | 20240708 | 110900 | 247255780500 | 233500 | 234000 | 234000 | 233500 | 618 |
| 446 | 20240708 | 110800 | 247111459000 | 233500 | 233500 | 234000 | 233500 | 1780 |
| 447 | 20240708 | 110700 | 246695426000 | 233500 | 233500 | 234000 | 233000 | 4925 |
| 448 | 20240708 | 110600 | 245545379500 | 233500 | 233000 | 233500 | 233000 | 2081 |
| 449 | 20240708 | 110500 | 245060000000 | 233000 | 233000 | 233500 | 233000 | 3749 |
| 450 | 20240708 | 110400 | 244184935500 | 233000 | 233500 | 233500 | 233000 | 874 |
| 451 | 20240708 | 110300 | 243981215500 | 233000 | 233000 | 233500 | 233000 | 793 |
| 452 | 20240708 | 110200 | 243796365500 | 233500 | 233500 | 233500 | 233000 | 4673 |
| 453 | 20240708 | 110100 | 242705542000 | 234000 | 233500 | 234000 | 233000 | 3211 |
| 454 | 20240708 | 110000 | 241955629500 | 233000 | 233000 | 233500 | 233000 | 1139 |
| 455 | 20240708 | 105900 | 241690109000 | 233000 | 233500 | 234000 | 233000 | 4414 |
| 456 | 20240708 | 105800 | 240659748500 | 233000 | 233000 | 233500 | 233000 | 1146 |
| 457 | 20240708 | 105700 | 240392485000 | 233500 | 233000 | 233500 | 233000 | 3008 |
| 458 | 20240708 | 105600 | 239690384500 | 233000 | 233000 | 233500 | 233000 | 1300 |
| 459 | 20240708 | 105500 | 239387124500 | 233500 | 233500 | 234000 | 233000 | 19892 |
| 460 | 20240708 | 105400 | 234746854000 | 233500 | 233500 | 234000 | 233000 | 7243 |
| 461 | 20240708 | 105300 | 233055275500 | 233000 | 233000 | 233500 | 233000 | 1321 |
| 462 | 20240708 | 105200 | 232747412000 | 233500 | 233500 | 233500 | 233000 | 1992 |
| 463 | 20240708 | 105100 | 232283036000 | 233000 | 233500 | 234000 | 233000 | 10903 |
| 464 | 20240708 | 105000 | 229736822000 | 233500 | 233500 | 233500 | 233000 | 2668 |
| 465 | 20240708 | 104900 | 229114176500 | 233000 | 233000 | 233500 | 233000 | 1232 |
| 466 | 20240708 | 104800 | 228827032500 | 233000 | 233000 | 233500 | 233000 | 1620 |
| 467 | 20240708 | 104700 | 228449262500 | 233000 | 233500 | 234000 | 233000 | 11020 |
| 468 | 20240708 | 104600 | 225877042000 | 233500 | 233500 | 234000 | 233500 | 3141 |
| 469 | 20240708 | 104500 | 225143260500 | 233500 | 234000 | 234000 | 233500 | 3855 |
| 470 | 20240708 | 104400 | 224242731000 | 234000 | 233500 | 234000 | 233500 | 1371 |
| 471 | 20240708 | 104300 | 223922252500 | 234000 | 234000 | 234500 | 233500 | 13995 |
| 472 | 20240708 | 104200 | 220647448500 | 234000 | 234000 | 234500 | 234000 | 1217 |
| 473 | 20240708 | 104100 | 220362500500 | 234500 | 234000 | 234500 | 234000 | 957 |
| 474 | 20240708 | 104000 | 220138358500 | 234000 | 234000 | 234500 | 234000 | 785 |
| 475 | 20240708 | 103900 | 219954476000 | 234500 | 234500 | 235000 | 234000 | 6173 |
| 476 | 20240708 | 103800 | 218506699500 | 234500 | 234000 | 235000 | 234000 | 6226 |
| 477 | 20240708 | 103700 | 217046488500 | 234000 | 234000 | 234500 | 234000 | 716 |
| 478 | 20240708 | 103600 | 216878769000 | 234500 | 234000 | 234500 | 234000 | 1566 |
| 479 | 20240708 | 103500 | 216512051500 | 234000 | 234500 | 234500 | 234000 | 1149 |
| 480 | 20240708 | 103400 | 216242715000 | 234500 | 234000 | 234500 | 234000 | 5229 |
| 481 | 20240708 | 103300 | 215016834500 | 234000 | 234000 | 234500 | 234000 | 2494 |
| 482 | 20240708 | 103200 | 214432887000 | 234000 | 235000 | 235000 | 234000 | 2408 |
| 483 | 20240708 | 103100 | 213868192500 | 234500 | 234000 | 235000 | 234000 | 4533 |
| 484 | 20240708 | 103000 | 212804959000 | 234000 | 235000 | 235000 | 234000 | 15098 |
| 485 | 20240708 | 102900 | 209264418000 | 234500 | 235000 | 235000 | 234500 | 1082 |
| 486 | 20240708 | 102800 | 209010348000 | 234500 | 234500 | 235000 | 234500 | 1280 |
| 487 | 20240708 | 102700 | 208709782500 | 234500 | 235000 | 235000 | 234500 | 1062 |
| 488 | 20240708 | 102600 | 208460410000 | 235000 | 234000 | 235000 | 234000 | 3683 |
| 489 | 20240708 | 102500 | 207596146500 | 234000 | 234500 | 234500 | 234000 | 2225 |
| 490 | 20240708 | 102400 | 207074585000 | 234500 | 234500 | 234500 | 234000 | 5532 |
| 491 | 20240708 | 102300 | 205777425000 | 234000 | 234500 | 234500 | 234000 | 801 |
| 492 | 20240708 | 102200 | 205589676500 | 234500 | 234500 | 234500 | 234000 | 2465 |
| 493 | 20240708 | 102100 | 205011785000 | 234000 | 234500 | 234500 | 234000 | 965 |
| 494 | 20240708 | 102000 | 204785584500 | 234500 | 233000 | 234500 | 233000 | 15003 |
| 495 | 20240708 | 101900 | 201279904000 | 233000 | 233000 | 233500 | 233000 | 1049 |
| 496 | 20240708 | 101800 | 201035190500 | 233500 | 233500 | 233500 | 233000 | 1679 |
| 497 | 20240708 | 101700 | 200643494500 | 233000 | 233000 | 233500 | 233000 | 1271 |
| 498 | 20240708 | 101600 | 200347083000 | 233500 | 232500 | 233500 | 232500 | 11025 |
| 499 | 20240708 | 101500 | 197778618500 | 233000 | 233000 | 233000 | 232500 | 3523 |
| 500 | 20240708 | 101400 | 196958540500 | 232500 | 232500 | 233000 | 232500 | 1794 |
| 501 | 20240708 | 101300 | 196541321500 | 233000 | 233000 | 233000 | 232500 | 9623 |
| 502 | 20240708 | 101200 | 194303429500 | 232500 | 232500 | 233000 | 232500 | 2632 |
| 503 | 20240708 | 101100 | 193691353500 | 232500 | 232500 | 233000 | 232500 | 3108 |
| 504 | 20240708 | 101000 | 192968502500 | 233000 | 233000 | 233000 | 232500 | 2380 |
| 505 | 20240708 | 100900 | 192414992000 | 232500 | 233500 | 233500 | 232500 | 11345 |
| 506 | 20240708 | 100800 | 189772497000 | 233500 | 233000 | 233500 | 233000 | 3405 |
| 507 | 20240708 | 100700 | 188978977000 | 233000 | 233000 | 233500 | 233000 | 1303 |
| 508 | 20240708 | 100600 | 188675281000 | 233500 | 233500 | 233500 | 233000 | 2375 |
| 509 | 20240708 | 100500 | 188121826500 | 233000 | 233000 | 233500 | 233000 | 1310 |
| 510 | 20240708 | 100400 | 187816430500 | 233000 | 233500 | 233500 | 233000 | 3542 |
| 511 | 20240708 | 100300 | 186991003000 | 233000 | 233500 | 233500 | 233000 | 2194 |
| 512 | 20240708 | 100200 | 186479557500 | 233000 | 233000 | 233500 | 233000 | 1910 |
| 513 | 20240708 | 100100 | 186034273500 | 233000 | 233000 | 233500 | 233000 | 3429 |
| 514 | 20240708 | 100000 | 185235013000 | 233500 | 233500 | 233500 | 232500 | 12349 |
| 515 | 20240708 | 095900 | 182357026000 | 233000 | 233000 | 233500 | 233000 | 20685 |
| 516 | 20240708 | 095800 | 177536934500 | 233500 | 234000 | 234000 | 233000 | 20604 |
| 517 | 20240708 | 095700 | 172727759000 | 234000 | 233500 | 234000 | 233500 | 2039 |
| 518 | 20240708 | 095600 | 172251060000 | 234000 | 234000 | 234000 | 233500 | 1862 |
| 519 | 20240708 | 095500 | 171815661000 | 233500 | 234000 | 234000 | 233500 | 1730 |
| 520 | 20240708 | 095400 | 171411490500 | 233500 | 233500 | 234000 | 233500 | 3332 |
| 521 | 20240708 | 095300 | 170632430000 | 234000 | 234000 | 234000 | 233500 | 2592 |
| 522 | 20240708 | 095200 | 170026144500 | 234000 | 234000 | 234000 | 233500 | 6039 |
| 523 | 20240708 | 095100 | 168615750500 | 234000 | 233500 | 234000 | 233500 | 1327 |
| 524 | 20240708 | 095000 | 168305505000 | 233500 | 233500 | 234000 | 233500 | 943 |
| 525 | 20240708 | 094900 | 168085048000 | 234000 | 234000 | 234000 | 233500 | 2343 |
| 526 | 20240708 | 094800 | 167536983000 | 233500 | 233500 | 234000 | 233500 | 3438 |
| 527 | 20240708 | 094700 | 166732885500 | 234000 | 233500 | 234000 | 233000 | 14207 |
| 528 | 20240708 | 094600 | 163415260000 | 233000 | 233500 | 233500 | 233000 | 2381 |
| 529 | 20240708 | 094500 | 162859992500 | 233000 | 233000 | 233500 | 233000 | 1834 |
| 530 | 20240708 | 094400 | 162432526500 | 233000 | 233000 | 233500 | 233000 | 16067 |
| 531 | 20240708 | 094300 | 158688749500 | 233000 | 233000 | 233500 | 233000 | 3480 |
| 532 | 20240708 | 094200 | 157877735500 | 233500 | 233500 | 234000 | 233000 | 20661 |
| 533 | 20240708 | 094100 | 153056908500 | 233500 | 233500 | 234000 | 233500 | 4828 |
| 534 | 20240708 | 094000 | 151929387000 | 233500 | 234000 | 234000 | 233500 | 17516 |
| 535 | 20240708 | 093900 | 147838474500 | 233500 | 233500 | 234000 | 233500 | 1525 |
| 536 | 20240708 | 093800 | 147482012000 | 233500 | 233500 | 234000 | 233500 | 8130 |
| 537 | 20240708 | 093700 | 145583188000 | 233500 | 234000 | 234000 | 233500 | 4268 |
| 538 | 20240708 | 093600 | 144584770500 | 234000 | 233500 | 234000 | 233500 | 1332 |
| 539 | 20240708 | 093500 | 144273525000 | 234000 | 233500 | 234000 | 233500 | 2417 |
| 540 | 20240708 | 093400 | 143708243000 | 234000 | 234000 | 234500 | 233500 | 6281 |
| 541 | 20240708 | 093300 | 142238452000 | 234000 | 233500 | 234500 | 233500 | 18971 |
| 542 | 20240708 | 093200 | 137799548500 | 234000 | 234000 | 234000 | 233500 | 5853 |
| 543 | 20240708 | 093100 | 136430696000 | 234000 | 233500 | 234000 | 233500 | 5930 |
| 544 | 20240708 | 093000 | 135045450500 | 233500 | 234000 | 234000 | 233500 | 24985 |
| 545 | 20240708 | 092900 | 129211204500 | 233500 | 234000 | 234000 | 233500 | 4166 |
| 546 | 20240708 | 092800 | 128237657500 | 234000 | 234000 | 234500 | 233500 | 21099 |
| 547 | 20240708 | 092700 | 123300843500 | 234500 | 234500 | 234500 | 234000 | 9690 |
| 548 | 20240708 | 092600 | 121032385000 | 234000 | 234500 | 234500 | 234000 | 5942 |
| 549 | 20240708 | 092500 | 119640284000 | 234000 | 234000 | 234500 | 234000 | 4525 |
| 550 | 20240708 | 092400 | 118580615500 | 234500 | 234500 | 235000 | 234000 | 17398 |
| 551 | 20240708 | 092300 | 114502188000 | 234500 | 234500 | 235000 | 234500 | 3577 |
| 552 | 20240708 | 092200 | 113663144500 | 235000 | 234500 | 235000 | 234500 | 7446 |
| 553 | 20240708 | 092100 | 111915977500 | 235000 | 235500 | 235500 | 234500 | 13532 |
| 554 | 20240708 | 092000 | 108736492000 | 235500 | 235500 | 235500 | 235000 | 8873 |
| 555 | 20240708 | 091900 | 106649587000 | 235500 | 235500 | 235500 | 235000 | 4178 |
| 556 | 20240708 | 091800 | 105666278500 | 235500 | 235500 | 236000 | 235000 | 15311 |
| 557 | 20240708 | 091700 | 102060625500 | 236000 | 236000 | 236000 | 235500 | 2306 |
| 558 | 20240708 | 091600 | 101517047000 | 235500 | 236500 | 236500 | 235500 | 13354 |
| 559 | 20240708 | 091500 | 98365721500 | 236500 | 235500 | 236500 | 235500 | 21175 |
| 560 | 20240708 | 091400 | 93368390000 | 235500 | 235500 | 236000 | 235500 | 2336 |
| 561 | 20240708 | 091300 | 92817927500 | 235500 | 235500 | 236000 | 235500 | 7044 |
| 562 | 20240708 | 091200 | 91158515500 | 236000 | 235000 | 236000 | 235000 | 4276 |
| 563 | 20240708 | 091100 | 90151747000 | 235500 | 235000 | 236000 | 234500 | 19020 |
| 564 | 20240708 | 091000 | 85679374000 | 234500 | 236000 | 236000 | 234500 | 46026 |
| 565 | 20240708 | 090900 | 74856511500 | 236000 | 237000 | 237000 | 235500 | 45226 |
| 566 | 20240708 | 090800 | 64170696000 | 237000 | 237000 | 237000 | 236500 | 10112 |
| 567 | 20240708 | 090700 | 61775116500 | 237000 | 237000 | 237000 | 236000 | 23529 |
| 568 | 20240708 | 090600 | 56210510500 | 237000 | 236500 | 237000 | 236000 | 19534 |
| 569 | 20240708 | 090500 | 51589485000 | 236000 | 236500 | 236500 | 236000 | 5297 |
| 570 | 20240708 | 090400 | 50337608000 | 236000 | 237000 | 237000 | 236000 | 27396 |
| 571 | 20240708 | 090300 | 43857575500 | 236500 | 236500 | 237000 | 236000 | 27355 |
| 572 | 20240708 | 090200 | 37387180500 | 236000 | 235500 | 236500 | 235000 | 20652 |
| 573 | 20240708 | 090100 | 32520406000 | 235000 | 235000 | 236000 | 235000 | 26138 |
| 574 | 20240708 | 090000 | 26366757500 | 235000 | 234000 | 235000 | 233000 | 107835 |