34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 183200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 3 | 20240715 | 183100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20240715 | 183000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20240715 | 182900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20240715 | 182800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20240715 | 182700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20240715 | 182600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20240715 | 182500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20240715 | 182400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20240715 | 182300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20240715 | 182200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20240715 | 182100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20240715 | 182000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20240715 | 181900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20240715 | 181800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20240715 | 181700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20240715 | 181600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20240715 | 181500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20240715 | 181400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20240715 | 181300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20240715 | 181200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20240715 | 181100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20240715 | 181000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20240715 | 180900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20240715 | 180800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20240715 | 180700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20240715 | 180600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20240715 | 180500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20240715 | 180400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20240715 | 180300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20240715 | 180200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 33 | 20240715 | 180100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20240715 | 180000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20240715 | 175900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20240715 | 175800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20240715 | 175700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20240715 | 175600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20240715 | 175500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20240715 | 175400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20240715 | 175300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20240715 | 175200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20240715 | 175100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20240715 | 175000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20240715 | 174900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20240715 | 174800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20240715 | 174700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20240715 | 174600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20240715 | 174500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20240715 | 174400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20240715 | 174300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20240715 | 174200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20240715 | 174100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20240715 | 174000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20240715 | 173900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20240715 | 173800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20240715 | 173700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20240715 | 173600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20240715 | 173500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20240715 | 173400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20240715 | 173300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20240715 | 173200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 63 | 20240715 | 173100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20240715 | 173000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20240715 | 172900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20240715 | 172800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20240715 | 172700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20240715 | 172600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20240715 | 172500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20240715 | 172400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20240715 | 172300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20240715 | 172200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20240715 | 172100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20240715 | 172000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20240715 | 171900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20240715 | 171800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20240715 | 171700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20240715 | 171600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20240715 | 171500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20240715 | 171400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20240715 | 171300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20240715 | 171200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20240715 | 171100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20240715 | 171000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20240715 | 170900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20240715 | 170800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20240715 | 170700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20240715 | 170600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20240715 | 170500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20240715 | 170400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20240715 | 170300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20240715 | 170200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 93 | 20240715 | 170100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20240715 | 170000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20240715 | 165900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20240715 | 165800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20240715 | 165700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20240715 | 165600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20240715 | 165500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20240715 | 165400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20240715 | 165300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20240715 | 165200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20240715 | 165100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20240715 | 165000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20240715 | 164900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20240715 | 164800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20240715 | 164700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20240715 | 164600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20240715 | 164500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20240715 | 164400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20240715 | 164300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20240715 | 164200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20240715 | 164100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20240715 | 164000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20240715 | 163900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20240715 | 163800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20240715 | 163700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20240715 | 163600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20240715 | 163500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20240715 | 163400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20240715 | 163300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20240715 | 163200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 123 | 20240715 | 163100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20240715 | 163000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20240715 | 162900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20240715 | 162800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20240715 | 162700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20240715 | 162600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20240715 | 162500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20240715 | 162400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20240715 | 162300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20240715 | 162200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20240715 | 162100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20240715 | 162000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20240715 | 161900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20240715 | 161800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20240715 | 161700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20240715 | 161600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20240715 | 161500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20240715 | 161400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20240715 | 161300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20240715 | 161200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20240715 | 161100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20240715 | 161000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20240715 | 160900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20240715 | 160800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20240715 | 160700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20240715 | 160600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20240715 | 160500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20240715 | 160400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20240715 | 160300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20240715 | 160200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 153 | 20240715 | 160100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20240715 | 160000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20240715 | 155900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20240715 | 155800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20240715 | 155700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20240715 | 155600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20240715 | 155500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20240715 | 155400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20240715 | 155300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20240715 | 155200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20240715 | 155100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20240715 | 155000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20240715 | 154900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20240715 | 154800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20240715 | 154700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20240715 | 154600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20240715 | 154500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20240715 | 154400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20240715 | 154300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20240715 | 154200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20240715 | 154100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20240715 | 154000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20240715 | 153900 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20240715 | 153800 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20240715 | 153700 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20240715 | 153600 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20240715 | 153500 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20240715 | 153400 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20240715 | 153300 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20240715 | 153200 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 183 | 20240715 | 153100 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20240715 | 153000 | 757770475000 | 230000 | 230000 | 230000 | 230000 | 222038 |
| 185 | 20240715 | 152900 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 186 | 20240715 | 152800 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 187 | 20240715 | 152700 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 188 | 20240715 | 152600 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 189 | 20240715 | 152500 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 190 | 20240715 | 152400 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 191 | 20240715 | 152300 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 192 | 20240715 | 152200 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 193 | 20240715 | 152100 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 194 | 20240715 | 152000 | 706701735000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 195 | 20240715 | 151900 | 706701735000 | 230500 | 230500 | 231500 | 230500 | 6749 |
| 196 | 20240715 | 151800 | 705143193000 | 231000 | 231500 | 231500 | 231000 | 5052 |
| 197 | 20240715 | 151700 | 703975992500 | 231000 | 231500 | 231500 | 230500 | 11170 |
| 198 | 20240715 | 151600 | 701395826000 | 231500 | 230500 | 231500 | 230500 | 21731 |
| 199 | 20240715 | 151500 | 696375280000 | 231000 | 231000 | 231000 | 230500 | 2843 |
| 200 | 20240715 | 151400 | 695718930500 | 231000 | 230500 | 231000 | 230000 | 12900 |
| 201 | 20240715 | 151300 | 692743151000 | 230500 | 230500 | 231000 | 230500 | 26914 |
| 202 | 20240715 | 151200 | 686538739500 | 230500 | 231000 | 231000 | 230500 | 5599 |
| 203 | 20240715 | 151100 | 685246303500 | 230500 | 230500 | 231000 | 230500 | 4787 |
| 204 | 20240715 | 151000 | 684141550000 | 230500 | 231000 | 231000 | 230500 | 3091 |
| 205 | 20240715 | 150900 | 683428068500 | 230500 | 231000 | 231000 | 230500 | 3937 |
| 206 | 20240715 | 150800 | 682519402000 | 231000 | 230500 | 231000 | 230500 | 3014 |
| 207 | 20240715 | 150700 | 681823520500 | 230500 | 231000 | 231000 | 230500 | 2778 |
| 208 | 20240715 | 150600 | 681182469500 | 231000 | 231000 | 231000 | 230500 | 2769 |
| 209 | 20240715 | 150500 | 680543552000 | 230500 | 230500 | 231000 | 230000 | 13832 |
| 210 | 20240715 | 150400 | 677354368500 | 230000 | 230500 | 230500 | 230000 | 4065 |
| 211 | 20240715 | 150300 | 676417829500 | 230500 | 230000 | 230500 | 230000 | 2880 |
| 212 | 20240715 | 150200 | 675754474000 | 230500 | 230500 | 230500 | 230000 | 3134 |
| 213 | 20240715 | 150100 | 675032764000 | 230000 | 230500 | 231000 | 230000 | 8550 |
| 214 | 20240715 | 150000 | 673062017000 | 231000 | 230500 | 231000 | 230000 | 7034 |
| 215 | 20240715 | 145900 | 671440391000 | 230500 | 230500 | 230500 | 230000 | 9874 |
| 216 | 20240715 | 145800 | 669164941500 | 230500 | 230000 | 231000 | 230000 | 27401 |
| 217 | 20240715 | 145700 | 662849208500 | 230000 | 230000 | 230500 | 230000 | 3490 |
| 218 | 20240715 | 145600 | 662045672500 | 230000 | 230000 | 230500 | 230000 | 3835 |
| 219 | 20240715 | 145500 | 661162265000 | 230500 | 230500 | 230500 | 230000 | 5965 |
| 220 | 20240715 | 145400 | 659787831500 | 230500 | 230500 | 230500 | 230000 | 2078 |
| 221 | 20240715 | 145300 | 659309171500 | 230500 | 230000 | 230500 | 230000 | 1772 |
| 222 | 20240715 | 145200 | 658901131500 | 230500 | 230000 | 230500 | 230000 | 2480 |
| 223 | 20240715 | 145100 | 658329907000 | 230500 | 230500 | 231000 | 230000 | 10625 |
| 224 | 20240715 | 145000 | 655880978000 | 231000 | 230500 | 231000 | 230000 | 28652 |
| 225 | 20240715 | 144900 | 649276879000 | 230000 | 230000 | 230500 | 230000 | 3440 |
| 226 | 20240715 | 144800 | 648484839000 | 230000 | 230500 | 230500 | 230000 | 3542 |
| 227 | 20240715 | 144700 | 647668763000 | 230000 | 230500 | 230500 | 230000 | 2864 |
| 228 | 20240715 | 144600 | 647009005000 | 230500 | 229500 | 230500 | 229500 | 20099 |
| 229 | 20240715 | 144500 | 642385240000 | 229500 | 230000 | 230000 | 229500 | 4708 |
| 230 | 20240715 | 144400 | 641303220000 | 230000 | 229500 | 230000 | 229500 | 4742 |
| 231 | 20240715 | 144300 | 640214064000 | 230000 | 229500 | 230000 | 229500 | 1607 |
| 232 | 20240715 | 144200 | 639844699000 | 230000 | 230000 | 230000 | 229500 | 2009 |
| 233 | 20240715 | 144100 | 639383017000 | 230000 | 230000 | 230000 | 229500 | 3019 |
| 234 | 20240715 | 144000 | 638689053500 | 229500 | 230000 | 230500 | 229000 | 42918 |
| 235 | 20240715 | 143900 | 628828156500 | 230000 | 230000 | 230000 | 229500 | 4925 |
| 236 | 20240715 | 143800 | 627696119500 | 229500 | 230000 | 230000 | 229500 | 3055 |
| 237 | 20240715 | 143700 | 626993941000 | 229500 | 229500 | 230000 | 229500 | 3297 |
| 238 | 20240715 | 143600 | 626236451000 | 230000 | 229500 | 230000 | 229500 | 7824 |
| 239 | 20240715 | 143500 | 624437981500 | 230000 | 228500 | 230000 | 228500 | 19393 |
| 240 | 20240715 | 143400 | 619994207500 | 228500 | 228500 | 229000 | 228500 | 7144 |
| 241 | 20240715 | 143300 | 618361453500 | 229000 | 228500 | 229000 | 228500 | 8109 |
| 242 | 20240715 | 143200 | 616505655500 | 228500 | 228500 | 229000 | 228000 | 14406 |
| 243 | 20240715 | 143100 | 613212700500 | 228500 | 228500 | 228500 | 228000 | 4698 |
| 244 | 20240715 | 143000 | 612140313500 | 228500 | 228000 | 228500 | 228000 | 3803 |
| 245 | 20240715 | 142900 | 611271799500 | 228000 | 228000 | 228500 | 228000 | 11199 |
| 246 | 20240715 | 142800 | 608716911000 | 228000 | 227500 | 228500 | 227500 | 21196 |
| 247 | 20240715 | 142700 | 603885357500 | 227500 | 228000 | 228500 | 227500 | 31108 |
| 248 | 20240715 | 142600 | 596792940000 | 228000 | 228500 | 228500 | 228000 | 11269 |
| 249 | 20240715 | 142500 | 594223035000 | 228500 | 229000 | 229500 | 228000 | 51622 |
| 250 | 20240715 | 142400 | 582417830500 | 229500 | 229000 | 229500 | 229000 | 2726 |
| 251 | 20240715 | 142300 | 581793310500 | 229000 | 229500 | 229500 | 229000 | 21861 |
| 252 | 20240715 | 142200 | 576777013500 | 230000 | 230500 | 230500 | 229500 | 13289 |
| 253 | 20240715 | 142100 | 573720303500 | 230500 | 229500 | 230500 | 229500 | 24732 |
| 254 | 20240715 | 142000 | 568030619500 | 230000 | 229500 | 230000 | 229000 | 9374 |
| 255 | 20240715 | 141900 | 565878783000 | 229000 | 229000 | 229500 | 229000 | 14901 |
| 256 | 20240715 | 141800 | 562464100000 | 229000 | 230000 | 230000 | 229000 | 20444 |
| 257 | 20240715 | 141700 | 557778962500 | 229500 | 231000 | 231000 | 229500 | 24282 |
| 258 | 20240715 | 141600 | 552187210500 | 230500 | 230000 | 231000 | 230000 | 40277 |
| 259 | 20240715 | 141500 | 542917573500 | 230000 | 229500 | 230500 | 229500 | 32258 |
| 260 | 20240715 | 141400 | 535486065500 | 230000 | 229500 | 230000 | 229000 | 25072 |
| 261 | 20240715 | 141300 | 529728388500 | 229500 | 229000 | 229500 | 229000 | 15031 |
| 262 | 20240715 | 141200 | 526280106000 | 229500 | 228000 | 229500 | 228000 | 42878 |
| 263 | 20240715 | 141100 | 516469259000 | 228500 | 228000 | 228500 | 227500 | 44696 |
| 264 | 20240715 | 141000 | 506277124000 | 228000 | 227000 | 228000 | 226500 | 23351 |
| 265 | 20240715 | 140900 | 500967373000 | 227500 | 226500 | 227500 | 226500 | 22496 |
| 266 | 20240715 | 140800 | 495862360500 | 227000 | 226500 | 227000 | 226500 | 14243 |
| 267 | 20240715 | 140700 | 492635056000 | 227000 | 227000 | 227500 | 226500 | 29528 |
| 268 | 20240715 | 140600 | 485933852000 | 227000 | 227500 | 227500 | 226500 | 26237 |
| 269 | 20240715 | 140500 | 479979451500 | 227500 | 227000 | 227500 | 226500 | 25842 |
| 270 | 20240715 | 140400 | 474114852000 | 227000 | 227500 | 228000 | 226500 | 53849 |
| 271 | 20240715 | 140300 | 461879305500 | 227500 | 229000 | 229500 | 227500 | 73207 |
| 272 | 20240715 | 140200 | 445153042500 | 229000 | 229500 | 229500 | 229000 | 8880 |
| 273 | 20240715 | 140100 | 443116054500 | 229500 | 229000 | 229500 | 229000 | 9521 |
| 274 | 20240715 | 140000 | 440932974000 | 229500 | 229000 | 229500 | 229000 | 9382 |
| 275 | 20240715 | 135900 | 438784278000 | 229000 | 229500 | 230000 | 229000 | 20143 |
| 276 | 20240715 | 135800 | 434162389500 | 229500 | 229500 | 230000 | 229000 | 12643 |
| 277 | 20240715 | 135700 | 431260503500 | 229000 | 230000 | 230500 | 229000 | 88816 |
| 278 | 20240715 | 135600 | 410845436000 | 230000 | 230000 | 230500 | 230000 | 4862 |
| 279 | 20240715 | 135500 | 409727118500 | 230500 | 230500 | 231000 | 230000 | 36675 |
| 280 | 20240715 | 135400 | 401276295500 | 230500 | 230500 | 231000 | 230500 | 1902 |
| 281 | 20240715 | 135300 | 400837729000 | 231000 | 230500 | 231000 | 230500 | 1982 |
| 282 | 20240715 | 135200 | 400380711000 | 230500 | 231500 | 231500 | 230500 | 10684 |
| 283 | 20240715 | 135100 | 397913082500 | 231000 | 231000 | 231500 | 231000 | 1697 |
| 284 | 20240715 | 135000 | 397521049000 | 231000 | 231500 | 231500 | 231000 | 1533 |
| 285 | 20240715 | 134900 | 397166865500 | 231500 | 231000 | 231500 | 231000 | 7827 |
| 286 | 20240715 | 134800 | 395355617500 | 231000 | 230500 | 231500 | 230500 | 5037 |
| 287 | 20240715 | 134700 | 394192272000 | 230500 | 231000 | 231500 | 230000 | 45975 |
| 288 | 20240715 | 134600 | 383585949500 | 231000 | 231000 | 231500 | 231000 | 2618 |
| 289 | 20240715 | 134500 | 382981038000 | 231000 | 231000 | 231500 | 231000 | 2577 |
| 290 | 20240715 | 134400 | 382385695000 | 231000 | 231000 | 231500 | 231000 | 2649 |
| 291 | 20240715 | 134300 | 381773526500 | 231000 | 231000 | 231500 | 231000 | 2571 |
| 292 | 20240715 | 134200 | 381179528000 | 231000 | 231500 | 231500 | 231000 | 2161 |
| 293 | 20240715 | 134100 | 380680080500 | 231500 | 231000 | 231500 | 231000 | 4088 |
| 294 | 20240715 | 134000 | 379734926000 | 231000 | 231500 | 231500 | 231000 | 2078 |
| 295 | 20240715 | 133900 | 379254728500 | 231500 | 231000 | 231500 | 231000 | 2103 |
| 296 | 20240715 | 133800 | 378768850500 | 231000 | 230500 | 231500 | 230500 | 14872 |
| 297 | 20240715 | 133700 | 375334551500 | 231000 | 231000 | 231000 | 230500 | 4279 |
| 298 | 20240715 | 133600 | 374347068500 | 231000 | 230500 | 231000 | 230500 | 2964 |
| 299 | 20240715 | 133500 | 373663492500 | 230500 | 231000 | 231000 | 230500 | 1971 |
| 300 | 20240715 | 133400 | 373209009500 | 231000 | 230500 | 231000 | 230500 | 4068 |
| 301 | 20240715 | 133300 | 372270423500 | 230500 | 230500 | 231000 | 230500 | 4852 |
| 302 | 20240715 | 133200 | 371151844500 | 230500 | 231500 | 231500 | 230500 | 45569 |
| 303 | 20240715 | 133100 | 360627454500 | 231000 | 231000 | 231500 | 231000 | 7818 |
| 304 | 20240715 | 133000 | 358821395500 | 231500 | 231000 | 231500 | 231000 | 1264 |
| 305 | 20240715 | 132900 | 358529145500 | 231000 | 231500 | 232000 | 231000 | 26961 |
| 306 | 20240715 | 132800 | 352288897000 | 231500 | 232000 | 232000 | 231500 | 1604 |
| 307 | 20240715 | 132700 | 351917378500 | 232000 | 232000 | 232000 | 231500 | 5186 |
| 308 | 20240715 | 132600 | 350716716500 | 232000 | 232000 | 232000 | 231500 | 2163 |
| 309 | 20240715 | 132500 | 350215679000 | 231500 | 231500 | 232000 | 231500 | 2161 |
| 310 | 20240715 | 132400 | 349715372500 | 231500 | 232500 | 232500 | 231500 | 29104 |
| 311 | 20240715 | 132300 | 342963721000 | 232500 | 232500 | 232500 | 232000 | 2548 |
| 312 | 20240715 | 132200 | 342371830500 | 232000 | 232000 | 232500 | 232000 | 1047 |
| 313 | 20240715 | 132100 | 342128835500 | 232500 | 232000 | 232500 | 232000 | 2748 |
| 314 | 20240715 | 132000 | 341491263500 | 232500 | 232500 | 232500 | 232000 | 2822 |
| 315 | 20240715 | 131900 | 340836481500 | 232000 | 232500 | 232500 | 232000 | 710 |
| 316 | 20240715 | 131800 | 340671722500 | 232500 | 232500 | 232500 | 232000 | 2979 |
| 317 | 20240715 | 131700 | 339980423000 | 232500 | 232500 | 232500 | 232000 | 1640 |
| 318 | 20240715 | 131600 | 339599597000 | 232500 | 232000 | 232500 | 232000 | 1050 |
| 319 | 20240715 | 131500 | 339355826500 | 232500 | 232500 | 232500 | 232000 | 1555 |
| 320 | 20240715 | 131400 | 338994743000 | 232500 | 232000 | 232500 | 232000 | 1710 |
| 321 | 20240715 | 131300 | 338597841500 | 232000 | 232000 | 232500 | 232000 | 803 |
| 322 | 20240715 | 131200 | 338411366000 | 232000 | 232000 | 232500 | 232000 | 916 |
| 323 | 20240715 | 131100 | 338198674000 | 232000 | 232000 | 232500 | 232000 | 1221 |
| 324 | 20240715 | 131000 | 337915161000 | 232000 | 232500 | 232500 | 232000 | 955 |
| 325 | 20240715 | 130900 | 337693407500 | 232000 | 232000 | 232500 | 232000 | 1340 |
| 326 | 20240715 | 130800 | 337382230500 | 232000 | 232000 | 232500 | 232000 | 759 |
| 327 | 20240715 | 130700 | 337206074000 | 232000 | 232000 | 232500 | 232000 | 1530 |
| 328 | 20240715 | 130600 | 336850789000 | 232000 | 232500 | 232500 | 232000 | 943 |
| 329 | 20240715 | 130500 | 336631963500 | 232500 | 232500 | 232500 | 232000 | 810 |
| 330 | 20240715 | 130400 | 336444002500 | 232000 | 232000 | 232500 | 232000 | 1313 |
| 331 | 20240715 | 130300 | 336139309000 | 232500 | 232500 | 232500 | 232000 | 2688 |
| 332 | 20240715 | 130200 | 335515492500 | 232500 | 232500 | 232500 | 232000 | 2976 |
| 333 | 20240715 | 130100 | 334824963000 | 232500 | 232000 | 232500 | 232000 | 1427 |
| 334 | 20240715 | 130000 | 334493848000 | 232000 | 232000 | 232500 | 232000 | 8923 |
| 335 | 20240715 | 125900 | 332423697000 | 232000 | 232000 | 232500 | 232000 | 2395 |
| 336 | 20240715 | 125800 | 331867858500 | 232000 | 233000 | 233000 | 232000 | 13032 |
| 337 | 20240715 | 125700 | 328838198000 | 232500 | 233000 | 233000 | 232500 | 2267 |
| 338 | 20240715 | 125600 | 328311041000 | 233000 | 232500 | 233000 | 232500 | 760 |
| 339 | 20240715 | 125500 | 328134320000 | 232500 | 233000 | 233000 | 232500 | 1192 |
| 340 | 20240715 | 125400 | 327857068000 | 232500 | 233500 | 233500 | 232500 | 29245 |
| 341 | 20240715 | 125300 | 321042766000 | 233000 | 233000 | 233500 | 233000 | 660 |
| 342 | 20240715 | 125200 | 320888872000 | 233500 | 233500 | 233500 | 233000 | 399 |
| 343 | 20240715 | 125100 | 320795816500 | 233000 | 233000 | 233500 | 233000 | 544 |
| 344 | 20240715 | 125000 | 320668874000 | 233500 | 233500 | 233500 | 233000 | 7409 |
| 345 | 20240715 | 124900 | 318939060500 | 233000 | 233000 | 233500 | 233000 | 765 |
| 346 | 20240715 | 124800 | 318760676500 | 233500 | 233000 | 233500 | 233000 | 748 |
| 347 | 20240715 | 124700 | 318586283500 | 233500 | 233000 | 233500 | 233000 | 987 |
| 348 | 20240715 | 124600 | 318356096000 | 233000 | 233000 | 233500 | 233000 | 1897 |
| 349 | 20240715 | 124500 | 317913437500 | 233000 | 233000 | 233500 | 233000 | 1313 |
| 350 | 20240715 | 124400 | 317607181000 | 233000 | 234000 | 234000 | 233000 | 2748 |
| 351 | 20240715 | 124300 | 316965493000 | 233500 | 233500 | 234000 | 233500 | 1290 |
| 352 | 20240715 | 124200 | 316664188500 | 234000 | 233500 | 234000 | 233500 | 2819 |
| 353 | 20240715 | 124100 | 316005929000 | 233500 | 234000 | 234000 | 233500 | 1042 |
| 354 | 20240715 | 124000 | 315762487000 | 233500 | 234000 | 234000 | 233500 | 2830 |
| 355 | 20240715 | 123900 | 315101589000 | 233500 | 234000 | 234000 | 233500 | 762 |
| 356 | 20240715 | 123800 | 314923647000 | 234000 | 233500 | 234000 | 233500 | 800 |
| 357 | 20240715 | 123700 | 314736805000 | 233500 | 233500 | 234000 | 233500 | 2847 |
| 358 | 20240715 | 123600 | 314072015000 | 233500 | 234000 | 234000 | 233500 | 9147 |
| 359 | 20240715 | 123500 | 311936135000 | 233500 | 233500 | 234000 | 233500 | 724 |
| 360 | 20240715 | 123400 | 311766965000 | 234000 | 233500 | 234000 | 233500 | 738 |
| 361 | 20240715 | 123300 | 311594584500 | 233500 | 233500 | 234000 | 233500 | 561 |
| 362 | 20240715 | 123200 | 311463516500 | 233500 | 233500 | 234000 | 233500 | 1247 |
| 363 | 20240715 | 123100 | 311171999500 | 233500 | 233500 | 234000 | 233500 | 768 |
| 364 | 20240715 | 123000 | 310992662500 | 233500 | 234000 | 234000 | 233500 | 1267 |
| 365 | 20240715 | 122900 | 310696742500 | 233500 | 233500 | 234000 | 233500 | 563 |
| 366 | 20240715 | 122800 | 310565242500 | 233500 | 234000 | 234000 | 233500 | 890 |
| 367 | 20240715 | 122700 | 310357395000 | 233500 | 233500 | 234000 | 233500 | 400 |
| 368 | 20240715 | 122600 | 310263970500 | 233500 | 234000 | 234000 | 233000 | 5827 |
| 369 | 20240715 | 122500 | 308903379000 | 233500 | 233500 | 234000 | 233500 | 9349 |
| 370 | 20240715 | 122400 | 306720348500 | 234000 | 233500 | 234000 | 233500 | 881 |
| 371 | 20240715 | 122300 | 306514434000 | 233500 | 234000 | 234000 | 233500 | 691 |
| 372 | 20240715 | 122200 | 306353060500 | 234000 | 233500 | 234000 | 233500 | 697 |
| 373 | 20240715 | 122100 | 306190269000 | 233500 | 233500 | 234000 | 233500 | 589 |
| 374 | 20240715 | 122000 | 306052706500 | 233500 | 234000 | 234000 | 233500 | 3097 |
| 375 | 20240715 | 121900 | 305329517000 | 233500 | 233500 | 234000 | 233500 | 1552 |
| 376 | 20240715 | 121800 | 304967098500 | 233500 | 234000 | 234000 | 233500 | 1247 |
| 377 | 20240715 | 121700 | 304675888000 | 234000 | 233500 | 234000 | 233000 | 11981 |
| 378 | 20240715 | 121600 | 301878265500 | 234000 | 233500 | 234000 | 233500 | 4232 |
| 379 | 20240715 | 121500 | 300889931500 | 233500 | 233500 | 234000 | 233500 | 543 |
| 380 | 20240715 | 121400 | 300763085500 | 233500 | 233500 | 234000 | 233500 | 2255 |
| 381 | 20240715 | 121300 | 300235646000 | 233500 | 234000 | 234000 | 233500 | 851 |
| 382 | 20240715 | 121200 | 300036625000 | 234000 | 234000 | 234000 | 233500 | 389 |
| 383 | 20240715 | 121100 | 299945696000 | 233500 | 234000 | 234000 | 233500 | 833 |
| 384 | 20240715 | 121000 | 299750941000 | 234000 | 233500 | 234000 | 233000 | 12697 |
| 385 | 20240715 | 120900 | 296786203000 | 233500 | 233500 | 233500 | 233000 | 1934 |
| 386 | 20240715 | 120800 | 296334910500 | 233000 | 233000 | 233500 | 233000 | 1301 |
| 387 | 20240715 | 120700 | 296031384500 | 233500 | 233500 | 233500 | 233000 | 686 |
| 388 | 20240715 | 120600 | 295871455500 | 233000 | 233500 | 233500 | 233000 | 477 |
| 389 | 20240715 | 120500 | 295760249000 | 233000 | 233000 | 233500 | 233000 | 534 |
| 390 | 20240715 | 120400 | 295635736500 | 233000 | 233500 | 233500 | 233000 | 671 |
| 391 | 20240715 | 120300 | 295479291500 | 233500 | 233500 | 233500 | 233000 | 332 |
| 392 | 20240715 | 120200 | 295401854500 | 233500 | 233500 | 233500 | 233000 | 603 |
| 393 | 20240715 | 120100 | 295261316500 | 233000 | 233500 | 233500 | 233000 | 1584 |
| 394 | 20240715 | 120000 | 294892187500 | 233500 | 233500 | 233500 | 233000 | 751 |
| 395 | 20240715 | 115900 | 294717149500 | 233000 | 233500 | 233500 | 233000 | 1004 |
| 396 | 20240715 | 115800 | 294482958500 | 233000 | 233500 | 233500 | 233000 | 626 |
| 397 | 20240715 | 115700 | 294337080500 | 233000 | 233000 | 233500 | 233000 | 435 |
| 398 | 20240715 | 115600 | 294235703000 | 233000 | 233000 | 233500 | 233000 | 844 |
| 399 | 20240715 | 115500 | 294039024500 | 233000 | 233000 | 233500 | 233000 | 707 |
| 400 | 20240715 | 115400 | 293874217500 | 233000 | 233500 | 234000 | 233000 | 10541 |
| 401 | 20240715 | 115300 | 291412969000 | 233500 | 233500 | 234000 | 233500 | 725 |
| 402 | 20240715 | 115200 | 291243662000 | 234000 | 234000 | 234000 | 233500 | 1361 |
| 403 | 20240715 | 115100 | 290925394000 | 234000 | 233500 | 234000 | 233500 | 578 |
| 404 | 20240715 | 115000 | 290790397500 | 234000 | 234000 | 234000 | 233500 | 726 |
| 405 | 20240715 | 114900 | 290620824000 | 234000 | 233500 | 234000 | 233500 | 832 |
| 406 | 20240715 | 114800 | 290426543000 | 234000 | 233500 | 234000 | 233500 | 24906 |
| 407 | 20240715 | 114700 | 284610932000 | 233500 | 233500 | 234000 | 233500 | 554 |
| 408 | 20240715 | 114600 | 284481422000 | 234000 | 233500 | 234000 | 233500 | 1010 |
| 409 | 20240715 | 114500 | 284245232500 | 234000 | 234000 | 234000 | 233500 | 581 |
| 410 | 20240715 | 114400 | 284109436500 | 234000 | 233500 | 234000 | 233500 | 541 |
| 411 | 20240715 | 114300 | 283982950000 | 234000 | 234000 | 234000 | 233500 | 631 |
| 412 | 20240715 | 114200 | 283835431000 | 234000 | 233500 | 234000 | 233500 | 933 |
| 413 | 20240715 | 114100 | 283617199500 | 234000 | 234000 | 234000 | 233500 | 21142 |
| 414 | 20240715 | 114000 | 278671072000 | 234000 | 234000 | 234000 | 233500 | 1038 |
| 415 | 20240715 | 113900 | 278428325500 | 233500 | 233500 | 234000 | 233500 | 2089 |
| 416 | 20240715 | 113800 | 277940497000 | 234000 | 233500 | 234000 | 233500 | 309 |
| 417 | 20240715 | 113700 | 277868298000 | 233500 | 234000 | 234000 | 233500 | 393 |
| 418 | 20240715 | 113600 | 277776489500 | 234000 | 234000 | 234000 | 233500 | 20331 |
| 419 | 20240715 | 113500 | 273020209000 | 234500 | 234500 | 234500 | 234000 | 3608 |
| 420 | 20240715 | 113400 | 272175690500 | 234000 | 234000 | 234500 | 233500 | 7336 |
| 421 | 20240715 | 113300 | 270458983000 | 234000 | 233500 | 234000 | 233500 | 5925 |
| 422 | 20240715 | 113200 | 269072726000 | 233500 | 233500 | 234000 | 233500 | 483 |
| 423 | 20240715 | 113100 | 268959888000 | 233500 | 233500 | 234000 | 233500 | 2873 |
| 424 | 20240715 | 113000 | 268288095500 | 233500 | 233500 | 234000 | 233500 | 773 |
| 425 | 20240715 | 112900 | 268107450000 | 233500 | 234000 | 234000 | 233500 | 1097 |
| 426 | 20240715 | 112800 | 267851238500 | 234000 | 234000 | 234000 | 233500 | 1043 |
| 427 | 20240715 | 112700 | 267607560500 | 233500 | 233500 | 234000 | 233500 | 1052 |
| 428 | 20240715 | 112600 | 267361838000 | 233500 | 234000 | 234000 | 233500 | 953 |
| 429 | 20240715 | 112500 | 267139248500 | 234000 | 234000 | 234000 | 233500 | 1157 |
| 430 | 20240715 | 112400 | 266869051000 | 234000 | 233500 | 234000 | 233500 | 624 |
| 431 | 20240715 | 112300 | 266723311000 | 233500 | 234000 | 234500 | 233500 | 13492 |
| 432 | 20240715 | 112200 | 263567109500 | 234000 | 234000 | 234500 | 234000 | 967 |
| 433 | 20240715 | 112100 | 263340805000 | 234500 | 234000 | 234500 | 234000 | 748 |
| 434 | 20240715 | 112000 | 263165704500 | 234000 | 234500 | 234500 | 234000 | 865 |
| 435 | 20240715 | 111900 | 262963251500 | 234500 | 234000 | 234500 | 234000 | 1146 |
| 436 | 20240715 | 111800 | 262694770500 | 234000 | 234500 | 234500 | 234000 | 528 |
| 437 | 20240715 | 111700 | 262571109500 | 234500 | 234000 | 234500 | 234000 | 446 |
| 438 | 20240715 | 111600 | 262466660500 | 234000 | 234000 | 234500 | 234000 | 524 |
| 439 | 20240715 | 111500 | 262344023000 | 234000 | 234500 | 234500 | 234000 | 484 |
| 440 | 20240715 | 111400 | 262230700500 | 234000 | 234000 | 234500 | 234000 | 587 |
| 441 | 20240715 | 111300 | 262093326500 | 234000 | 234000 | 234500 | 234000 | 4930 |
| 442 | 20240715 | 111200 | 260939651000 | 234000 | 234500 | 234500 | 234000 | 503 |
| 443 | 20240715 | 111100 | 260821923500 | 234000 | 234000 | 234500 | 233500 | 28928 |
| 444 | 20240715 | 111000 | 254053688500 | 234000 | 234500 | 234500 | 234000 | 4545 |
| 445 | 20240715 | 110900 | 252988541500 | 234500 | 234000 | 234500 | 234000 | 1397 |
| 446 | 20240715 | 110800 | 252661439000 | 234000 | 234000 | 234500 | 234000 | 1187 |
| 447 | 20240715 | 110700 | 252383592000 | 234500 | 234000 | 234500 | 234000 | 1865 |
| 448 | 20240715 | 110600 | 251946578000 | 234000 | 234500 | 234500 | 234000 | 989 |
| 449 | 20240715 | 110500 | 251714741000 | 234500 | 234000 | 234500 | 234000 | 690 |
| 450 | 20240715 | 110400 | 251553192500 | 234500 | 234000 | 234500 | 234000 | 405 |
| 451 | 20240715 | 110300 | 251458404000 | 234500 | 234000 | 234500 | 234000 | 1108 |
| 452 | 20240715 | 110200 | 251199053500 | 234000 | 234000 | 234500 | 233500 | 13491 |
| 453 | 20240715 | 110100 | 248042597000 | 234000 | 234000 | 234500 | 234000 | 1394 |
| 454 | 20240715 | 110000 | 247716128000 | 234000 | 234000 | 234500 | 234000 | 346 |
| 455 | 20240715 | 105900 | 247635137000 | 234000 | 234500 | 234500 | 234000 | 868 |
| 456 | 20240715 | 105800 | 247431930500 | 234500 | 234000 | 234500 | 234000 | 1003 |
| 457 | 20240715 | 105700 | 247197193500 | 234000 | 234000 | 234500 | 233500 | 7804 |
| 458 | 20240715 | 105600 | 245371176500 | 234000 | 234000 | 234500 | 233500 | 15869 |
| 459 | 20240715 | 105500 | 241658820500 | 234000 | 234500 | 234500 | 234000 | 7555 |
| 460 | 20240715 | 105400 | 239890268500 | 234000 | 234000 | 234500 | 234000 | 633 |
| 461 | 20240715 | 105300 | 239742001500 | 234000 | 234000 | 234500 | 233500 | 14527 |
| 462 | 20240715 | 105200 | 236343074000 | 234000 | 234000 | 234500 | 233500 | 16840 |
| 463 | 20240715 | 105100 | 232402441500 | 234500 | 234000 | 234500 | 234000 | 1336 |
| 464 | 20240715 | 105000 | 232089473500 | 234000 | 234000 | 234500 | 234000 | 1218 |
| 465 | 20240715 | 104900 | 231804037000 | 234000 | 234000 | 234500 | 234000 | 1128 |
| 466 | 20240715 | 104800 | 231539830500 | 234500 | 234500 | 234500 | 234000 | 1341 |
| 467 | 20240715 | 104700 | 231225546000 | 234500 | 234000 | 234500 | 234000 | 780 |
| 468 | 20240715 | 104600 | 231042863500 | 234000 | 234000 | 234500 | 234000 | 648 |
| 469 | 20240715 | 104500 | 230891035000 | 234500 | 234000 | 234500 | 234000 | 752 |
| 470 | 20240715 | 104400 | 230714880500 | 234000 | 234000 | 234500 | 233500 | 8230 |
| 471 | 20240715 | 104300 | 228789167000 | 233500 | 234000 | 234000 | 233500 | 1515 |
| 472 | 20240715 | 104200 | 228434957000 | 233500 | 233500 | 234000 | 233500 | 2542 |
| 473 | 20240715 | 104100 | 227840685500 | 233500 | 233500 | 234000 | 233500 | 1473 |
| 474 | 20240715 | 104000 | 227496425000 | 234000 | 234000 | 234000 | 233500 | 3021 |
| 475 | 20240715 | 103900 | 226789788500 | 234000 | 233500 | 234000 | 233500 | 411 |
| 476 | 20240715 | 103800 | 226693743500 | 233500 | 234000 | 234000 | 233500 | 727 |
| 477 | 20240715 | 103700 | 226523803000 | 234000 | 233500 | 234000 | 233500 | 853 |
| 478 | 20240715 | 103600 | 226324484000 | 233500 | 234000 | 234000 | 233500 | 921 |
| 479 | 20240715 | 103500 | 226109201000 | 233500 | 234000 | 234000 | 233500 | 604 |
| 480 | 20240715 | 103400 | 225968120000 | 233500 | 233500 | 234000 | 233500 | 3093 |
| 481 | 20240715 | 103300 | 225245853000 | 233000 | 234000 | 234500 | 233000 | 16220 |
| 482 | 20240715 | 103200 | 221456936000 | 234500 | 234000 | 234500 | 234000 | 3635 |
| 483 | 20240715 | 103100 | 220606267000 | 234000 | 234500 | 234500 | 234000 | 451 |
| 484 | 20240715 | 103000 | 220500636000 | 234000 | 234000 | 234500 | 233500 | 5825 |
| 485 | 20240715 | 102900 | 219137541000 | 234000 | 234500 | 235000 | 233500 | 8721 |
| 486 | 20240715 | 102800 | 217094931000 | 234500 | 234000 | 235000 | 233500 | 24632 |
| 487 | 20240715 | 102700 | 211328473000 | 234000 | 233500 | 234000 | 233500 | 7653 |
| 488 | 20240715 | 102600 | 209537960500 | 233500 | 233500 | 234000 | 233500 | 2506 |
| 489 | 20240715 | 102500 | 208951788500 | 233500 | 233500 | 234000 | 233500 | 1325 |
| 490 | 20240715 | 102400 | 208641816000 | 234000 | 234000 | 234000 | 233500 | 636 |
| 491 | 20240715 | 102300 | 208493163000 | 234000 | 234000 | 234000 | 233500 | 2100 |
| 492 | 20240715 | 102200 | 208002557500 | 233500 | 234000 | 234500 | 233500 | 4683 |
| 493 | 20240715 | 102100 | 206907766000 | 234000 | 234000 | 234500 | 234000 | 7442 |
| 494 | 20240715 | 102000 | 205166151500 | 234000 | 234000 | 234500 | 233500 | 19358 |
| 495 | 20240715 | 101900 | 200635913500 | 234500 | 235000 | 235500 | 234500 | 18949 |
| 496 | 20240715 | 101800 | 196185784000 | 235000 | 235000 | 235500 | 235000 | 1134 |
| 497 | 20240715 | 101700 | 195919075500 | 235500 | 235000 | 235500 | 234500 | 15834 |
| 498 | 20240715 | 101600 | 192197330500 | 235000 | 234500 | 235000 | 234500 | 6732 |
| 499 | 20240715 | 101500 | 190616501000 | 234500 | 235000 | 235000 | 234500 | 8975 |
| 500 | 20240715 | 101400 | 188510328000 | 234500 | 234500 | 235000 | 234500 | 10101 |
| 501 | 20240715 | 101300 | 186138755500 | 234500 | 234500 | 235000 | 234500 | 8287 |
| 502 | 20240715 | 101200 | 184191454500 | 235000 | 234000 | 235000 | 234000 | 20042 |
| 503 | 20240715 | 101100 | 179490025500 | 234000 | 233500 | 234500 | 233500 | 28133 |
| 504 | 20240715 | 101000 | 172903781500 | 234000 | 234000 | 234000 | 233500 | 1578 |
| 505 | 20240715 | 100900 | 172534709500 | 234000 | 234000 | 234000 | 233500 | 3578 |
| 506 | 20240715 | 100800 | 171698421500 | 234000 | 234000 | 234000 | 233500 | 3966 |
| 507 | 20240715 | 100700 | 170771852500 | 233500 | 234000 | 234000 | 233500 | 716 |
| 508 | 20240715 | 100600 | 170604431000 | 233500 | 234000 | 234000 | 233500 | 1644 |
| 509 | 20240715 | 100500 | 170220274500 | 234000 | 233500 | 234000 | 233500 | 2073 |
| 510 | 20240715 | 100400 | 169735408000 | 234000 | 233000 | 234000 | 233000 | 18147 |
| 511 | 20240715 | 100300 | 165498048000 | 233500 | 233500 | 233500 | 233000 | 1498 |
| 512 | 20240715 | 100200 | 165148717500 | 233500 | 233500 | 233500 | 233000 | 2543 |
| 513 | 20240715 | 100100 | 164555197500 | 233000 | 233500 | 233500 | 233000 | 1202 |
| 514 | 20240715 | 100000 | 164274940500 | 233500 | 233000 | 233500 | 233000 | 1935 |
| 515 | 20240715 | 095900 | 163823624000 | 233000 | 233500 | 233500 | 233000 | 1604 |
| 516 | 20240715 | 095800 | 163449505500 | 233500 | 233000 | 233500 | 233000 | 1560 |
| 517 | 20240715 | 095700 | 163085485000 | 233000 | 233500 | 233500 | 233000 | 608 |
| 518 | 20240715 | 095600 | 162943682000 | 233000 | 233000 | 233500 | 233000 | 2166 |
| 519 | 20240715 | 095500 | 162438639500 | 233000 | 233500 | 233500 | 233000 | 3622 |
| 520 | 20240715 | 095400 | 161593226500 | 233000 | 233500 | 233500 | 233000 | 1731 |
| 521 | 20240715 | 095300 | 161189383500 | 233000 | 233500 | 233500 | 233000 | 1122 |
| 522 | 20240715 | 095200 | 160927485500 | 233500 | 233500 | 233500 | 233000 | 416 |
| 523 | 20240715 | 095100 | 160830494000 | 233500 | 233500 | 234000 | 233000 | 3714 |
| 524 | 20240715 | 095000 | 159963162000 | 234000 | 233500 | 234000 | 233500 | 14174 |
| 525 | 20240715 | 094900 | 156652955500 | 233000 | 233500 | 233500 | 233000 | 8006 |
| 526 | 20240715 | 094800 | 154784491500 | 233500 | 234000 | 234000 | 233500 | 1235 |
| 527 | 20240715 | 094700 | 154495754000 | 233500 | 233500 | 234000 | 233000 | 8797 |
| 528 | 20240715 | 094600 | 152441700500 | 233500 | 234000 | 234000 | 233500 | 1238 |
| 529 | 20240715 | 094500 | 152152516000 | 233500 | 233000 | 234000 | 233000 | 10510 |
| 530 | 20240715 | 094400 | 149698346500 | 233500 | 233500 | 233500 | 233000 | 1419 |
| 531 | 20240715 | 094300 | 149367169500 | 233000 | 233000 | 233500 | 233000 | 1672 |
| 532 | 20240715 | 094200 | 148977229500 | 233000 | 233500 | 233500 | 233000 | 3846 |
| 533 | 20240715 | 094100 | 148080964000 | 233000 | 233000 | 234000 | 233000 | 17483 |
| 534 | 20240715 | 094000 | 143998640500 | 233500 | 233500 | 233500 | 233000 | 1157 |
| 535 | 20240715 | 093900 | 143728928000 | 233500 | 234000 | 234000 | 233000 | 9949 |
| 536 | 20240715 | 093800 | 141405164500 | 234000 | 234000 | 234000 | 233500 | 4493 |
| 537 | 20240715 | 093700 | 140354876000 | 234000 | 233500 | 234000 | 233500 | 1556 |
| 538 | 20240715 | 093600 | 139991197500 | 234000 | 233500 | 234000 | 233500 | 6576 |
| 539 | 20240715 | 093500 | 138455338000 | 233500 | 233500 | 234000 | 233000 | 16884 |
| 540 | 20240715 | 093400 | 134512660000 | 233500 | 232500 | 233500 | 232500 | 15143 |
| 541 | 20240715 | 093300 | 130983412500 | 233000 | 232500 | 233000 | 232000 | 4427 |
| 542 | 20240715 | 093200 | 129953906000 | 232500 | 232000 | 232500 | 232000 | 1825 |
| 543 | 20240715 | 093100 | 129529731500 | 232500 | 232000 | 233000 | 232000 | 11516 |
| 544 | 20240715 | 093000 | 126852117500 | 232000 | 232000 | 232500 | 231500 | 10680 |
| 545 | 20240715 | 092900 | 124375090000 | 231500 | 232000 | 232000 | 231500 | 6102 |
| 546 | 20240715 | 092800 | 122961853000 | 231500 | 231500 | 232000 | 231500 | 5951 |
| 547 | 20240715 | 092700 | 121584136000 | 231500 | 231500 | 232000 | 231000 | 10299 |
| 548 | 20240715 | 092600 | 119199838500 | 231000 | 231500 | 232000 | 231000 | 13793 |
| 549 | 20240715 | 092500 | 116007690500 | 231500 | 232000 | 232000 | 231500 | 18285 |
| 550 | 20240715 | 092400 | 111774084500 | 232000 | 232000 | 232500 | 231500 | 16518 |
| 551 | 20240715 | 092300 | 107941724500 | 232500 | 233000 | 233500 | 232000 | 23089 |
| 552 | 20240715 | 092200 | 102570998000 | 233500 | 233000 | 233500 | 233000 | 16241 |
| 553 | 20240715 | 092100 | 98786631500 | 233500 | 233500 | 233500 | 233000 | 3748 |
| 554 | 20240715 | 092000 | 97913226000 | 233000 | 233500 | 233500 | 233000 | 5436 |
| 555 | 20240715 | 091900 | 96646465500 | 233000 | 233500 | 234000 | 233000 | 16798 |
| 556 | 20240715 | 091800 | 92727087000 | 233500 | 233500 | 234000 | 233500 | 2644 |
| 557 | 20240715 | 091700 | 92109616500 | 233500 | 234500 | 234500 | 233500 | 6547 |
| 558 | 20240715 | 091600 | 90577434000 | 234000 | 233500 | 234500 | 233500 | 21710 |
| 559 | 20240715 | 091500 | 85498398500 | 233500 | 234000 | 234500 | 233500 | 45867 |
| 560 | 20240715 | 091400 | 74764630000 | 234500 | 234000 | 234500 | 234000 | 3473 |
| 561 | 20240715 | 091300 | 73951441000 | 234500 | 234500 | 234500 | 234000 | 2558 |
| 562 | 20240715 | 091200 | 73352097500 | 234000 | 234000 | 234500 | 234000 | 1968 |
| 563 | 20240715 | 091100 | 72891203000 | 234500 | 234000 | 234500 | 234000 | 5025 |
| 564 | 20240715 | 091000 | 71714681500 | 234000 | 235000 | 235000 | 234000 | 16210 |
| 565 | 20240715 | 090900 | 67912836500 | 234500 | 235000 | 235000 | 234500 | 9487 |
| 566 | 20240715 | 090800 | 65684335500 | 235000 | 234500 | 235000 | 234000 | 7998 |
| 567 | 20240715 | 090700 | 63808551000 | 234500 | 234000 | 235000 | 234000 | 32902 |
| 568 | 20240715 | 090600 | 56089432000 | 234500 | 234000 | 234500 | 233500 | 18392 |
| 569 | 20240715 | 090500 | 51786800000 | 233500 | 234000 | 234000 | 233500 | 12328 |
| 570 | 20240715 | 090400 | 48904986000 | 233500 | 233500 | 234500 | 233000 | 18988 |
| 571 | 20240715 | 090300 | 44468599500 | 233500 | 234000 | 235000 | 233500 | 38726 |
| 572 | 20240715 | 090200 | 35402554000 | 234500 | 233500 | 234500 | 233500 | 34281 |
| 573 | 20240715 | 090100 | 27378637500 | 234000 | 234000 | 234000 | 233000 | 26690 |
| 574 | 20240715 | 090000 | 21142698500 | 233500 | 235000 | 235000 | 233000 | 89758 |