33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 183000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 3097 |
| 3 | 20240715 | 182900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20240715 | 182800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20240715 | 182700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20240715 | 182600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20240715 | 182500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20240715 | 182400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20240715 | 182300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20240715 | 182200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20240715 | 182100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20240715 | 182000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20240715 | 181900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20240715 | 181800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20240715 | 181700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20240715 | 181600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20240715 | 181500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20240715 | 181400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20240715 | 181300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20240715 | 181200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20240715 | 181100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20240715 | 181000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20240715 | 180900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20240715 | 180800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20240715 | 180700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20240715 | 180600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20240715 | 180500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20240715 | 180400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20240715 | 180300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20240715 | 180200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20240715 | 180100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20240715 | 180000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 3097 |
| 33 | 20240715 | 175900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20240715 | 175800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20240715 | 175700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20240715 | 175600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20240715 | 175500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20240715 | 175400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20240715 | 175300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20240715 | 175200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20240715 | 175100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20240715 | 175000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20240715 | 174900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20240715 | 174800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20240715 | 174700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20240715 | 174600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20240715 | 174500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20240715 | 174400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20240715 | 174300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20240715 | 174200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20240715 | 174100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20240715 | 174000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20240715 | 173900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20240715 | 173800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20240715 | 173700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20240715 | 173600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20240715 | 173500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20240715 | 173400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20240715 | 173300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20240715 | 173200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20240715 | 173100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20240715 | 173000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 3097 |
| 63 | 20240715 | 172900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20240715 | 172800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20240715 | 172700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20240715 | 172600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20240715 | 172500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20240715 | 172400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20240715 | 172300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20240715 | 172200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20240715 | 172100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20240715 | 172000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20240715 | 171900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20240715 | 171800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20240715 | 171700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20240715 | 171600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20240715 | 171500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20240715 | 171400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20240715 | 171300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20240715 | 171200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20240715 | 171100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20240715 | 171000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20240715 | 170900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20240715 | 170800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20240715 | 170700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20240715 | 170600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20240715 | 170500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20240715 | 170400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20240715 | 170300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20240715 | 170200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20240715 | 170100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20240715 | 170000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 3097 |
| 93 | 20240715 | 165900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20240715 | 165800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20240715 | 165700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20240715 | 165600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20240715 | 165500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20240715 | 165400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20240715 | 165300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20240715 | 165200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20240715 | 165100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20240715 | 165000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20240715 | 164900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20240715 | 164800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20240715 | 164700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20240715 | 164600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20240715 | 164500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20240715 | 164400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20240715 | 164300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20240715 | 164200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20240715 | 164100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20240715 | 164000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20240715 | 163900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20240715 | 163800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20240715 | 163700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20240715 | 163600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20240715 | 163500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20240715 | 163400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20240715 | 163300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20240715 | 163200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20240715 | 163100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20240715 | 163000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 3097 |
| 123 | 20240715 | 162900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20240715 | 162800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20240715 | 162700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20240715 | 162600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20240715 | 162500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20240715 | 162400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20240715 | 162300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20240715 | 162200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20240715 | 162100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20240715 | 162000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20240715 | 161900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20240715 | 161800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20240715 | 161700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20240715 | 161600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20240715 | 161500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20240715 | 161400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20240715 | 161300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20240715 | 161200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20240715 | 161100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20240715 | 161000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20240715 | 160900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20240715 | 160800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20240715 | 160700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20240715 | 160600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20240715 | 160500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20240715 | 160400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20240715 | 160300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20240715 | 160200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20240715 | 160100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20240715 | 160000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 3097 |
| 153 | 20240715 | 155900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20240715 | 155800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20240715 | 155700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20240715 | 155600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20240715 | 155500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20240715 | 155400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20240715 | 155300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20240715 | 155200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20240715 | 155100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20240715 | 155000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20240715 | 154900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20240715 | 154800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20240715 | 154700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20240715 | 154600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20240715 | 154500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20240715 | 154400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20240715 | 154300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20240715 | 154200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20240715 | 154100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20240715 | 154000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20240715 | 153900 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20240715 | 153800 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20240715 | 153700 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20240715 | 153600 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20240715 | 153500 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20240715 | 153400 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20240715 | 153300 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20240715 | 153200 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20240715 | 153100 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20240715 | 153000 | 35758429500 | 239500 | 239500 | 239500 | 239500 | 6194 |
| 183 | 20240715 | 152900 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240715 | 152800 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240715 | 152700 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240715 | 152600 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240715 | 152500 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240715 | 152400 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240715 | 152300 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240715 | 152200 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240715 | 152100 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240715 | 152000 | 35016698000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240715 | 151900 | 35016698000 | 241000 | 241500 | 241500 | 240500 | 285 |
| 194 | 20240715 | 151800 | 34948058500 | 241000 | 241500 | 241500 | 241000 | 183 |
| 195 | 20240715 | 151700 | 34903930000 | 241500 | 241000 | 241500 | 241000 | 297 |
| 196 | 20240715 | 151600 | 34832263500 | 241500 | 241000 | 241500 | 241000 | 180 |
| 197 | 20240715 | 151500 | 34788824000 | 241000 | 241000 | 241500 | 241000 | 333 |
| 198 | 20240715 | 151400 | 34708497500 | 241500 | 241500 | 242000 | 241000 | 821 |
| 199 | 20240715 | 151300 | 34510185000 | 241500 | 241500 | 242000 | 241500 | 235 |
| 200 | 20240715 | 151200 | 34453342500 | 241500 | 241500 | 242000 | 241500 | 130 |
| 201 | 20240715 | 151100 | 34421901000 | 241500 | 241500 | 242000 | 241500 | 237 |
| 202 | 20240715 | 151000 | 34364590500 | 241500 | 241500 | 242000 | 241500 | 165 |
| 203 | 20240715 | 150900 | 34324693000 | 241500 | 241500 | 242500 | 241500 | 283 |
| 204 | 20240715 | 150800 | 34256244000 | 242000 | 241500 | 242000 | 241500 | 343 |
| 205 | 20240715 | 150700 | 34173246000 | 241500 | 241500 | 242000 | 241500 | 245 |
| 206 | 20240715 | 150600 | 34113980500 | 242000 | 241500 | 242000 | 241500 | 125 |
| 207 | 20240715 | 150500 | 34083739000 | 241500 | 241500 | 242000 | 241500 | 199 |
| 208 | 20240715 | 150400 | 34035595000 | 241500 | 241500 | 242000 | 241500 | 229 |
| 209 | 20240715 | 150300 | 33980196500 | 241500 | 242000 | 242500 | 241500 | 296 |
| 210 | 20240715 | 150200 | 33908577000 | 242500 | 241500 | 242500 | 241500 | 297 |
| 211 | 20240715 | 150100 | 33836702500 | 241500 | 241500 | 242500 | 241500 | 155 |
| 212 | 20240715 | 150000 | 33799193500 | 242500 | 242000 | 242500 | 241500 | 241 |
| 213 | 20240715 | 145900 | 33740888000 | 241500 | 242500 | 242500 | 241500 | 111 |
| 214 | 20240715 | 145800 | 33714043000 | 242000 | 242000 | 242500 | 242000 | 232 |
| 215 | 20240715 | 145700 | 33657898500 | 241500 | 242000 | 242500 | 241500 | 225 |
| 216 | 20240715 | 145600 | 33603410500 | 242500 | 242000 | 242500 | 242000 | 192 |
| 217 | 20240715 | 145500 | 33556870000 | 241500 | 242000 | 242500 | 241500 | 149 |
| 218 | 20240715 | 145400 | 33520817500 | 242500 | 242500 | 242500 | 242000 | 233 |
| 219 | 20240715 | 145300 | 33464358500 | 242000 | 242000 | 242500 | 242000 | 204 |
| 220 | 20240715 | 145200 | 33414900500 | 242000 | 242000 | 242500 | 242000 | 488 |
| 221 | 20240715 | 145100 | 33296591000 | 242000 | 242500 | 242500 | 242000 | 173 |
| 222 | 20240715 | 145000 | 33254670500 | 242000 | 242000 | 242500 | 242000 | 171 |
| 223 | 20240715 | 144900 | 33213234000 | 242500 | 242500 | 242500 | 241500 | 216 |
| 224 | 20240715 | 144800 | 33160926500 | 242500 | 241500 | 242500 | 241500 | 177 |
| 225 | 20240715 | 144700 | 33118148000 | 241500 | 242000 | 242500 | 241500 | 346 |
| 226 | 20240715 | 144600 | 33034383500 | 242000 | 242000 | 242500 | 242000 | 115 |
| 227 | 20240715 | 144500 | 33006504500 | 242000 | 241500 | 242500 | 241500 | 342 |
| 228 | 20240715 | 144400 | 32923630500 | 241500 | 242000 | 242500 | 241500 | 139 |
| 229 | 20240715 | 144300 | 32889960000 | 242000 | 241500 | 242500 | 241500 | 283 |
| 230 | 20240715 | 144200 | 32821447500 | 241500 | 241500 | 242000 | 241500 | 140 |
| 231 | 20240715 | 144100 | 32787582000 | 241500 | 241500 | 242000 | 241500 | 177 |
| 232 | 20240715 | 144000 | 32744762000 | 241500 | 242000 | 242000 | 241500 | 217 |
| 233 | 20240715 | 143900 | 32692295000 | 242000 | 241500 | 242000 | 241500 | 168 |
| 234 | 20240715 | 143800 | 32651655000 | 241500 | 242500 | 242500 | 241500 | 450 |
| 235 | 20240715 | 143700 | 32542838500 | 242000 | 242000 | 242500 | 242000 | 145 |
| 236 | 20240715 | 143600 | 32507689000 | 242000 | 242000 | 243000 | 242000 | 209 |
| 237 | 20240715 | 143500 | 32457031000 | 242000 | 242500 | 242500 | 242000 | 117 |
| 238 | 20240715 | 143400 | 32428675000 | 242500 | 242000 | 242500 | 241500 | 183 |
| 239 | 20240715 | 143300 | 32384341000 | 242000 | 242000 | 242500 | 242000 | 126 |
| 240 | 20240715 | 143200 | 32353813000 | 242500 | 242000 | 243000 | 242000 | 206 |
| 241 | 20240715 | 143100 | 32303870500 | 242000 | 242000 | 242500 | 242000 | 155 |
| 242 | 20240715 | 143000 | 32266316500 | 242500 | 242500 | 243000 | 242000 | 197 |
| 243 | 20240715 | 142900 | 32218553000 | 242500 | 242500 | 242500 | 242000 | 205 |
| 244 | 20240715 | 142800 | 32168900500 | 242000 | 242000 | 242500 | 242000 | 140 |
| 245 | 20240715 | 142700 | 32134999500 | 241500 | 241500 | 242000 | 241500 | 329 |
| 246 | 20240715 | 142600 | 32055407000 | 241500 | 242500 | 242500 | 241500 | 131 |
| 247 | 20240715 | 142500 | 32023696500 | 242000 | 242000 | 242500 | 241500 | 162 |
| 248 | 20240715 | 142400 | 31984455500 | 242000 | 242500 | 242500 | 242000 | 266 |
| 249 | 20240715 | 142300 | 31920053000 | 242500 | 243000 | 243000 | 242000 | 461 |
| 250 | 20240715 | 142200 | 31808221500 | 242500 | 242500 | 243500 | 242500 | 499 |
| 251 | 20240715 | 142100 | 31686980000 | 242500 | 242500 | 243000 | 242000 | 449 |
| 252 | 20240715 | 142000 | 31578060500 | 242500 | 241500 | 242500 | 241500 | 390 |
| 253 | 20240715 | 141900 | 31483636000 | 241500 | 241000 | 241500 | 241000 | 364 |
| 254 | 20240715 | 141800 | 31395759500 | 241000 | 241000 | 241500 | 241000 | 212 |
| 255 | 20240715 | 141700 | 31344595000 | 241000 | 241000 | 241500 | 240500 | 265 |
| 256 | 20240715 | 141600 | 31280737500 | 240500 | 240500 | 241000 | 240000 | 362 |
| 257 | 20240715 | 141500 | 31193550000 | 240500 | 239500 | 241000 | 239500 | 324 |
| 258 | 20240715 | 141400 | 31115737000 | 239500 | 239500 | 240500 | 239500 | 196 |
| 259 | 20240715 | 141300 | 31068661500 | 239500 | 240000 | 240500 | 239500 | 441 |
| 260 | 20240715 | 141200 | 30962782000 | 240500 | 240500 | 240500 | 240000 | 102 |
| 261 | 20240715 | 141100 | 30938281500 | 240000 | 239500 | 240500 | 239500 | 162 |
| 262 | 20240715 | 141000 | 30899409500 | 240000 | 240000 | 240000 | 239500 | 164 |
| 263 | 20240715 | 140900 | 30860093000 | 239500 | 239500 | 240000 | 239500 | 84 |
| 264 | 20240715 | 140800 | 30839951500 | 239500 | 240000 | 240000 | 239500 | 91 |
| 265 | 20240715 | 140700 | 30818121000 | 239500 | 240000 | 240000 | 239500 | 125 |
| 266 | 20240715 | 140600 | 30788131500 | 240000 | 240000 | 240500 | 239500 | 67 |
| 267 | 20240715 | 140500 | 30772043500 | 239500 | 239500 | 240000 | 239500 | 84 |
| 268 | 20240715 | 140400 | 30751900500 | 239500 | 239500 | 240500 | 239500 | 68 |
| 269 | 20240715 | 140300 | 30735598500 | 240000 | 240000 | 240000 | 239500 | 145 |
| 270 | 20240715 | 140200 | 30700807500 | 240000 | 240000 | 240500 | 239500 | 178 |
| 271 | 20240715 | 140100 | 30658106000 | 239500 | 240000 | 240000 | 239500 | 31 |
| 272 | 20240715 | 140000 | 30650676500 | 239500 | 240000 | 240000 | 239500 | 77 |
| 273 | 20240715 | 135900 | 30632227500 | 240000 | 239500 | 240000 | 239000 | 111 |
| 274 | 20240715 | 135800 | 30605609500 | 239500 | 239500 | 239500 | 239000 | 74 |
| 275 | 20240715 | 135700 | 30587893000 | 239000 | 239500 | 239500 | 239000 | 112 |
| 276 | 20240715 | 135600 | 30561084500 | 239500 | 240000 | 240000 | 239500 | 47 |
| 277 | 20240715 | 135500 | 30549815500 | 240000 | 240000 | 240000 | 239500 | 116 |
| 278 | 20240715 | 135400 | 30522008500 | 240000 | 240500 | 240500 | 239000 | 383 |
| 279 | 20240715 | 135300 | 30430273000 | 240500 | 240500 | 240500 | 239500 | 445 |
| 280 | 20240715 | 135200 | 30323465000 | 240500 | 240000 | 240500 | 240000 | 146 |
| 281 | 20240715 | 135100 | 30288410000 | 240500 | 240000 | 240500 | 240000 | 222 |
| 282 | 20240715 | 135000 | 30235113500 | 240500 | 240000 | 240500 | 239500 | 101 |
| 283 | 20240715 | 134900 | 30210884500 | 240000 | 239500 | 240500 | 239500 | 144 |
| 284 | 20240715 | 134800 | 30176332500 | 239500 | 239000 | 240000 | 239000 | 305 |
| 285 | 20240715 | 134700 | 30103181500 | 239000 | 239000 | 239500 | 239000 | 275 |
| 286 | 20240715 | 134600 | 30037361000 | 239500 | 238500 | 239500 | 238500 | 197 |
| 287 | 20240715 | 134500 | 29990282000 | 239000 | 239000 | 239000 | 238500 | 360 |
| 288 | 20240715 | 134400 | 29904260500 | 239500 | 239000 | 239500 | 239000 | 66 |
| 289 | 20240715 | 134300 | 29888468500 | 239500 | 238500 | 239500 | 238500 | 117 |
| 290 | 20240715 | 134200 | 29860511000 | 238500 | 239000 | 239000 | 238500 | 74 |
| 291 | 20240715 | 134100 | 29842826500 | 239000 | 239000 | 239500 | 238500 | 102 |
| 292 | 20240715 | 134000 | 29818478000 | 239500 | 239000 | 239500 | 239000 | 94 |
| 293 | 20240715 | 133900 | 29796003500 | 239000 | 239500 | 239500 | 239000 | 47 |
| 294 | 20240715 | 133800 | 29784759500 | 239000 | 239500 | 239500 | 239000 | 68 |
| 295 | 20240715 | 133700 | 29768502500 | 239500 | 239000 | 239500 | 239000 | 66 |
| 296 | 20240715 | 133600 | 29752712000 | 239000 | 239500 | 239500 | 238500 | 142 |
| 297 | 20240715 | 133500 | 29718777000 | 239000 | 239000 | 239500 | 239000 | 74 |
| 298 | 20240715 | 133400 | 29701086000 | 239000 | 238500 | 239500 | 238500 | 140 |
| 299 | 20240715 | 133300 | 29667630500 | 238500 | 239000 | 239500 | 238500 | 81 |
| 300 | 20240715 | 133200 | 29648269000 | 239000 | 238500 | 239500 | 238500 | 96 |
| 301 | 20240715 | 133100 | 29625329000 | 238500 | 238500 | 239500 | 238000 | 267 |
| 302 | 20240715 | 133000 | 29561559500 | 238500 | 238500 | 239000 | 238000 | 93 |
| 303 | 20240715 | 132900 | 29539385000 | 238500 | 238500 | 239000 | 238500 | 137 |
| 304 | 20240715 | 132800 | 29506702000 | 239000 | 239000 | 239500 | 238500 | 527 |
| 305 | 20240715 | 132700 | 29380775000 | 239500 | 239000 | 239500 | 239000 | 147 |
| 306 | 20240715 | 132600 | 29345572500 | 239500 | 239500 | 239500 | 239000 | 77 |
| 307 | 20240715 | 132500 | 29327151500 | 239500 | 239500 | 240000 | 239000 | 146 |
| 308 | 20240715 | 132400 | 29292203500 | 240000 | 240000 | 240000 | 239000 | 325 |
| 309 | 20240715 | 132300 | 29214358000 | 239500 | 239000 | 240000 | 239000 | 703 |
| 310 | 20240715 | 132200 | 29046205000 | 239000 | 238500 | 239000 | 238000 | 261 |
| 311 | 20240715 | 132100 | 28983955500 | 238500 | 238000 | 238500 | 238000 | 100 |
| 312 | 20240715 | 132000 | 28960131000 | 238000 | 238500 | 238500 | 238000 | 131 |
| 313 | 20240715 | 131900 | 28928904500 | 238000 | 238000 | 238500 | 238000 | 94 |
| 314 | 20240715 | 131800 | 28906512500 | 238500 | 238500 | 238500 | 238000 | 103 |
| 315 | 20240715 | 131700 | 28881955000 | 238500 | 238000 | 238500 | 238000 | 227 |
| 316 | 20240715 | 131600 | 28827865000 | 238500 | 237500 | 238500 | 237500 | 356 |
| 317 | 20240715 | 131500 | 28743149000 | 237500 | 238000 | 238000 | 237500 | 19 |
| 318 | 20240715 | 131400 | 28738634500 | 238000 | 238000 | 238000 | 237500 | 77 |
| 319 | 20240715 | 131300 | 28720332000 | 238000 | 238000 | 238000 | 237500 | 68 |
| 320 | 20240715 | 131200 | 28704158000 | 237500 | 237500 | 238000 | 237500 | 104 |
| 321 | 20240715 | 131100 | 28679429000 | 237500 | 237500 | 238000 | 237500 | 160 |
| 322 | 20240715 | 131000 | 28641380000 | 237500 | 237500 | 238000 | 237500 | 102 |
| 323 | 20240715 | 130900 | 28617120500 | 237500 | 237500 | 238000 | 237500 | 57 |
| 324 | 20240715 | 130800 | 28603576500 | 237500 | 237500 | 238000 | 237500 | 75 |
| 325 | 20240715 | 130700 | 28585742000 | 238000 | 237500 | 238000 | 237500 | 68 |
| 326 | 20240715 | 130600 | 28569582500 | 238000 | 237500 | 238000 | 237500 | 106 |
| 327 | 20240715 | 130500 | 28544397000 | 238000 | 237500 | 238000 | 237500 | 40 |
| 328 | 20240715 | 130400 | 28534887000 | 237500 | 237500 | 238000 | 237500 | 96 |
| 329 | 20240715 | 130300 | 28512070000 | 237500 | 238000 | 238000 | 237500 | 57 |
| 330 | 20240715 | 130200 | 28498517000 | 237500 | 237500 | 238000 | 237500 | 146 |
| 331 | 20240715 | 130100 | 28463836000 | 237500 | 237500 | 238000 | 237000 | 249 |
| 332 | 20240715 | 130000 | 28404705500 | 237500 | 237000 | 237500 | 236500 | 86 |
| 333 | 20240715 | 125900 | 28384306500 | 236500 | 237000 | 237000 | 236500 | 501 |
| 334 | 20240715 | 125800 | 28265583500 | 237000 | 236500 | 237000 | 236000 | 82 |
| 335 | 20240715 | 125700 | 28246172000 | 236500 | 237000 | 237000 | 236000 | 54 |
| 336 | 20240715 | 125600 | 28233392500 | 236500 | 236500 | 237000 | 236500 | 45 |
| 337 | 20240715 | 125500 | 28222739500 | 237000 | 237000 | 237000 | 236500 | 74 |
| 338 | 20240715 | 125400 | 28205231000 | 237000 | 236000 | 237000 | 236000 | 112 |
| 339 | 20240715 | 125300 | 28178752000 | 236000 | 236000 | 236500 | 235500 | 76 |
| 340 | 20240715 | 125200 | 28160823500 | 236000 | 236000 | 236000 | 235500 | 89 |
| 341 | 20240715 | 125100 | 28139850500 | 236000 | 236000 | 236500 | 235500 | 85 |
| 342 | 20240715 | 125000 | 28119788000 | 236000 | 236500 | 237000 | 235500 | 655 |
| 343 | 20240715 | 124900 | 27965221500 | 236500 | 236500 | 237000 | 236000 | 1137 |
| 344 | 20240715 | 124800 | 27696230000 | 236500 | 236500 | 237000 | 236500 | 140 |
| 345 | 20240715 | 124700 | 27663117500 | 236500 | 237500 | 237500 | 236500 | 668 |
| 346 | 20240715 | 124600 | 27504770500 | 237000 | 237000 | 237500 | 237000 | 77 |
| 347 | 20240715 | 124500 | 27486512000 | 237000 | 237000 | 237500 | 237000 | 745 |
| 348 | 20240715 | 124400 | 27309939000 | 237500 | 237500 | 237500 | 237000 | 35 |
| 349 | 20240715 | 124300 | 27301627000 | 238000 | 237000 | 238000 | 237000 | 154 |
| 350 | 20240715 | 124200 | 27265108500 | 237500 | 237500 | 237500 | 237000 | 42 |
| 351 | 20240715 | 124100 | 27255138500 | 237000 | 237500 | 238000 | 237000 | 88 |
| 352 | 20240715 | 124000 | 27234253500 | 237000 | 237500 | 237500 | 237000 | 283 |
| 353 | 20240715 | 123900 | 27167042000 | 237500 | 237500 | 238000 | 237500 | 77 |
| 354 | 20240715 | 123800 | 27148743500 | 238000 | 238000 | 238000 | 237500 | 38 |
| 355 | 20240715 | 123700 | 27139714500 | 238000 | 237500 | 238000 | 237000 | 82 |
| 356 | 20240715 | 123600 | 27120226500 | 237500 | 237500 | 238000 | 237000 | 116 |
| 357 | 20240715 | 123500 | 27092694000 | 237500 | 238000 | 238500 | 237500 | 396 |
| 358 | 20240715 | 123400 | 26998633000 | 237500 | 238000 | 238000 | 237500 | 58 |
| 359 | 20240715 | 123300 | 26984837000 | 238000 | 238000 | 238000 | 237500 | 79 |
| 360 | 20240715 | 123200 | 26966057000 | 238000 | 238000 | 238000 | 237500 | 22 |
| 361 | 20240715 | 123100 | 26960822500 | 237500 | 237500 | 238000 | 237500 | 84 |
| 362 | 20240715 | 123000 | 26940860500 | 237500 | 238000 | 238000 | 237500 | 77 |
| 363 | 20240715 | 122900 | 26922555000 | 238000 | 238000 | 238000 | 237500 | 45 |
| 364 | 20240715 | 122800 | 26911853500 | 238000 | 238000 | 238500 | 238000 | 155 |
| 365 | 20240715 | 122700 | 26874956500 | 238500 | 238500 | 238500 | 237500 | 32 |
| 366 | 20240715 | 122600 | 26867337000 | 238500 | 237500 | 238500 | 237500 | 185 |
| 367 | 20240715 | 122500 | 26823320500 | 237500 | 237000 | 238000 | 237000 | 710 |
| 368 | 20240715 | 122400 | 26654681500 | 237000 | 237500 | 237500 | 237000 | 186 |
| 369 | 20240715 | 122300 | 26610528000 | 237500 | 237000 | 237500 | 237000 | 100 |
| 370 | 20240715 | 122200 | 26586802500 | 237500 | 237000 | 237500 | 237000 | 64 |
| 371 | 20240715 | 122100 | 26571610000 | 237500 | 237500 | 238000 | 237000 | 63 |
| 372 | 20240715 | 122000 | 26556641000 | 237500 | 237500 | 238000 | 237000 | 66 |
| 373 | 20240715 | 121900 | 26540962500 | 237000 | 238000 | 238000 | 237000 | 205 |
| 374 | 20240715 | 121800 | 26492270500 | 238000 | 237500 | 238000 | 237000 | 146 |
| 375 | 20240715 | 121700 | 26457600500 | 237500 | 237500 | 238000 | 237500 | 50 |
| 376 | 20240715 | 121600 | 26445721500 | 237500 | 237500 | 238000 | 237500 | 71 |
| 377 | 20240715 | 121500 | 26428854500 | 238000 | 237500 | 238000 | 237000 | 81 |
| 378 | 20240715 | 121400 | 26409612000 | 237500 | 237000 | 237500 | 237000 | 58 |
| 379 | 20240715 | 121300 | 26395846000 | 237500 | 237500 | 237500 | 236500 | 453 |
| 380 | 20240715 | 121200 | 26288479000 | 237000 | 237500 | 238000 | 237000 | 139 |
| 381 | 20240715 | 121100 | 26255467500 | 237500 | 237000 | 238000 | 237000 | 69 |
| 382 | 20240715 | 121000 | 26239086500 | 237500 | 236500 | 237500 | 236500 | 255 |
| 383 | 20240715 | 120900 | 26178726000 | 236500 | 237500 | 237500 | 236500 | 1760 |
| 384 | 20240715 | 120800 | 25761510000 | 237500 | 237500 | 238000 | 237500 | 231 |
| 385 | 20240715 | 120700 | 25706631500 | 238000 | 238500 | 238500 | 237500 | 290 |
| 386 | 20240715 | 120600 | 25637613500 | 238500 | 238500 | 238500 | 238000 | 36 |
| 387 | 20240715 | 120500 | 25629036000 | 238500 | 238000 | 238500 | 238000 | 73 |
| 388 | 20240715 | 120400 | 25611642500 | 238500 | 238500 | 239000 | 238500 | 163 |
| 389 | 20240715 | 120300 | 25572754000 | 239000 | 238500 | 239000 | 238500 | 50 |
| 390 | 20240715 | 120200 | 25560816000 | 239000 | 239000 | 239000 | 238500 | 72 |
| 391 | 20240715 | 120100 | 25543622500 | 239000 | 238500 | 239500 | 238500 | 71 |
| 392 | 20240715 | 120000 | 25526651000 | 239000 | 238500 | 239000 | 238000 | 86 |
| 393 | 20240715 | 115900 | 25506146000 | 238500 | 238500 | 238500 | 238000 | 40 |
| 394 | 20240715 | 115800 | 25496606500 | 239000 | 238500 | 239000 | 238500 | 91 |
| 395 | 20240715 | 115700 | 25474879500 | 238500 | 238500 | 239500 | 238500 | 107 |
| 396 | 20240715 | 115600 | 25449347000 | 238500 | 238500 | 239000 | 238500 | 148 |
| 397 | 20240715 | 115500 | 25413982500 | 238500 | 238500 | 239000 | 238500 | 107 |
| 398 | 20240715 | 115400 | 25388443500 | 238500 | 239000 | 239000 | 238500 | 29 |
| 399 | 20240715 | 115300 | 25381520500 | 239000 | 238500 | 239000 | 238500 | 78 |
| 400 | 20240715 | 115200 | 25362896500 | 238500 | 239000 | 239000 | 238500 | 214 |
| 401 | 20240715 | 115100 | 25311800500 | 239000 | 239000 | 239500 | 238500 | 68 |
| 402 | 20240715 | 115000 | 25295551000 | 239000 | 239500 | 240000 | 238500 | 159 |
| 403 | 20240715 | 114900 | 25257488000 | 239500 | 239500 | 240000 | 238500 | 910 |
| 404 | 20240715 | 114800 | 25039659500 | 239000 | 238500 | 239500 | 238500 | 172 |
| 405 | 20240715 | 114700 | 24998562000 | 238500 | 238500 | 239000 | 238500 | 34 |
| 406 | 20240715 | 114600 | 24990450000 | 238500 | 238500 | 239000 | 238500 | 88 |
| 407 | 20240715 | 114500 | 24969435500 | 238500 | 238000 | 239000 | 238000 | 317 |
| 408 | 20240715 | 114400 | 24893829000 | 238000 | 238500 | 238500 | 238000 | 139 |
| 409 | 20240715 | 114300 | 24860732500 | 238000 | 238500 | 238500 | 238000 | 115 |
| 410 | 20240715 | 114200 | 24833341500 | 238000 | 237500 | 238000 | 237500 | 285 |
| 411 | 20240715 | 114100 | 24765602000 | 238000 | 238500 | 238500 | 237500 | 473 |
| 412 | 20240715 | 114000 | 24653039000 | 238000 | 239000 | 239000 | 238000 | 132 |
| 413 | 20240715 | 113900 | 24621587500 | 238000 | 238500 | 239000 | 238000 | 137 |
| 414 | 20240715 | 113800 | 24588945500 | 238000 | 238000 | 238500 | 238000 | 121 |
| 415 | 20240715 | 113700 | 24560113500 | 238000 | 238500 | 238500 | 238000 | 85 |
| 416 | 20240715 | 113600 | 24539877000 | 238000 | 238500 | 238500 | 238000 | 140 |
| 417 | 20240715 | 113500 | 24506537000 | 238500 | 238500 | 239000 | 238000 | 119 |
| 418 | 20240715 | 113400 | 24478171000 | 238000 | 238500 | 239000 | 238000 | 424 |
| 419 | 20240715 | 113300 | 24377052500 | 238000 | 239000 | 239500 | 238000 | 483 |
| 420 | 20240715 | 113200 | 24261799000 | 239000 | 239000 | 239500 | 238500 | 35 |
| 421 | 20240715 | 113100 | 24253429000 | 238500 | 239000 | 239500 | 238500 | 117 |
| 422 | 20240715 | 113000 | 24225503000 | 239000 | 239000 | 239500 | 238500 | 130 |
| 423 | 20240715 | 112900 | 24194446000 | 239000 | 238500 | 239500 | 238500 | 103 |
| 424 | 20240715 | 112800 | 24169856500 | 239000 | 239500 | 239500 | 239000 | 140 |
| 425 | 20240715 | 112700 | 24136379500 | 239500 | 240000 | 240000 | 239500 | 111 |
| 426 | 20240715 | 112600 | 24109782000 | 240000 | 239500 | 240000 | 239500 | 90 |
| 427 | 20240715 | 112500 | 24088205500 | 240000 | 239500 | 240000 | 239500 | 117 |
| 428 | 20240715 | 112400 | 24060165500 | 240000 | 239000 | 240500 | 239000 | 281 |
| 429 | 20240715 | 112300 | 23992824000 | 239500 | 239000 | 239500 | 238000 | 429 |
| 430 | 20240715 | 112200 | 23890438500 | 239000 | 239500 | 239500 | 238000 | 656 |
| 431 | 20240715 | 112100 | 23733870500 | 239000 | 240000 | 240000 | 238500 | 885 |
| 432 | 20240715 | 112000 | 23522139000 | 240000 | 240500 | 240500 | 240000 | 660 |
| 433 | 20240715 | 111900 | 23363734000 | 241000 | 240500 | 241000 | 240000 | 74 |
| 434 | 20240715 | 111800 | 23345941500 | 241000 | 241000 | 241000 | 240500 | 90 |
| 435 | 20240715 | 111700 | 23324281000 | 241000 | 241000 | 241000 | 240500 | 32 |
| 436 | 20240715 | 111600 | 23316572000 | 240500 | 240500 | 241000 | 240500 | 21 |
| 437 | 20240715 | 111500 | 23311513000 | 241000 | 240500 | 241000 | 240000 | 88 |
| 438 | 20240715 | 111400 | 23290355500 | 240000 | 240500 | 241000 | 240000 | 301 |
| 439 | 20240715 | 111300 | 23217958000 | 241000 | 240500 | 241000 | 240500 | 55 |
| 440 | 20240715 | 111200 | 23204710500 | 240500 | 241500 | 242000 | 240500 | 338 |
| 441 | 20240715 | 111100 | 23123256000 | 242000 | 241000 | 242000 | 241000 | 56 |
| 442 | 20240715 | 111000 | 23109718000 | 241000 | 241500 | 241500 | 241000 | 93 |
| 443 | 20240715 | 110900 | 23087269500 | 241500 | 241000 | 241500 | 241000 | 24 |
| 444 | 20240715 | 110800 | 23081477000 | 241000 | 241000 | 241500 | 241000 | 106 |
| 445 | 20240715 | 110700 | 23055929000 | 241500 | 241500 | 241500 | 241000 | 155 |
| 446 | 20240715 | 110600 | 23018504000 | 241500 | 241500 | 241500 | 241000 | 366 |
| 447 | 20240715 | 110500 | 22930132000 | 241500 | 242000 | 242500 | 241500 | 90 |
| 448 | 20240715 | 110400 | 22908371500 | 242000 | 242000 | 242500 | 242000 | 36 |
| 449 | 20240715 | 110300 | 22899648500 | 242000 | 242000 | 242500 | 242000 | 97 |
| 450 | 20240715 | 110200 | 22876162500 | 242000 | 242000 | 242500 | 242000 | 87 |
| 451 | 20240715 | 110100 | 22855067500 | 241500 | 242000 | 242500 | 241500 | 62 |
| 452 | 20240715 | 110000 | 22840065000 | 242500 | 241500 | 242500 | 241500 | 71 |
| 453 | 20240715 | 105900 | 22822885500 | 242000 | 242500 | 242500 | 241500 | 73 |
| 454 | 20240715 | 105800 | 22805209000 | 242500 | 242000 | 242500 | 241500 | 26 |
| 455 | 20240715 | 105700 | 22798919500 | 242000 | 242000 | 242500 | 242000 | 20 |
| 456 | 20240715 | 105600 | 22794076000 | 241500 | 241500 | 242000 | 241500 | 83 |
| 457 | 20240715 | 105500 | 22774014000 | 241500 | 241500 | 242000 | 241500 | 184 |
| 458 | 20240715 | 105400 | 22729556000 | 241500 | 242500 | 242500 | 241500 | 224 |
| 459 | 20240715 | 105300 | 22675348500 | 242500 | 242000 | 242500 | 242000 | 27 |
| 460 | 20240715 | 105200 | 22668803000 | 243000 | 242500 | 243000 | 242000 | 136 |
| 461 | 20240715 | 105100 | 22635798000 | 242500 | 242500 | 243000 | 242000 | 78 |
| 462 | 20240715 | 105000 | 22616882000 | 242500 | 242000 | 242500 | 242000 | 52 |
| 463 | 20240715 | 104900 | 22604273000 | 241500 | 242000 | 242500 | 241500 | 323 |
| 464 | 20240715 | 104800 | 22526080500 | 242500 | 242500 | 242500 | 242000 | 129 |
| 465 | 20240715 | 104700 | 22494806500 | 242000 | 242500 | 243000 | 242000 | 41 |
| 466 | 20240715 | 104600 | 22484864000 | 242500 | 242500 | 243000 | 242500 | 219 |
| 467 | 20240715 | 104500 | 22431753500 | 242500 | 242000 | 242500 | 242000 | 66 |
| 468 | 20240715 | 104400 | 22415761000 | 242500 | 242500 | 242500 | 242000 | 143 |
| 469 | 20240715 | 104300 | 22381104500 | 242500 | 242000 | 243000 | 242000 | 174 |
| 470 | 20240715 | 104200 | 22338910000 | 242000 | 242000 | 242500 | 241500 | 102 |
| 471 | 20240715 | 104100 | 22314207500 | 242000 | 242000 | 242000 | 241500 | 189 |
| 472 | 20240715 | 104000 | 22268472500 | 242000 | 242000 | 242000 | 241500 | 82 |
| 473 | 20240715 | 103900 | 22248629500 | 242000 | 241000 | 242500 | 241000 | 165 |
| 474 | 20240715 | 103800 | 22208740500 | 241500 | 241000 | 241500 | 241000 | 36 |
| 475 | 20240715 | 103700 | 22200048000 | 241500 | 241000 | 241500 | 241000 | 37 |
| 476 | 20240715 | 103600 | 22191117000 | 241000 | 241000 | 241500 | 240500 | 187 |
| 477 | 20240715 | 103500 | 22146052500 | 241000 | 241000 | 241500 | 240500 | 205 |
| 478 | 20240715 | 103400 | 22096651500 | 241000 | 241000 | 241500 | 240500 | 280 |
| 479 | 20240715 | 103300 | 22029244500 | 241000 | 241000 | 241000 | 240500 | 40 |
| 480 | 20240715 | 103200 | 22019608500 | 241000 | 241000 | 241000 | 240500 | 84 |
| 481 | 20240715 | 103100 | 21999377500 | 241000 | 240500 | 241500 | 240500 | 259 |
| 482 | 20240715 | 103000 | 21937029000 | 240000 | 241500 | 241500 | 240000 | 352 |
| 483 | 20240715 | 102900 | 21852229000 | 241500 | 242000 | 242000 | 241000 | 57 |
| 484 | 20240715 | 102800 | 21838466500 | 242000 | 241500 | 242000 | 241500 | 33 |
| 485 | 20240715 | 102700 | 21830485500 | 242000 | 242000 | 242500 | 241000 | 106 |
| 486 | 20240715 | 102600 | 21804860000 | 242000 | 241000 | 242000 | 241000 | 95 |
| 487 | 20240715 | 102500 | 21781892000 | 241000 | 240000 | 241500 | 240000 | 248 |
| 488 | 20240715 | 102400 | 21722056000 | 240000 | 241000 | 241500 | 239000 | 899 |
| 489 | 20240715 | 102300 | 21505904500 | 240500 | 241000 | 241500 | 238500 | 2483 |
| 490 | 20240715 | 102200 | 20909529000 | 241000 | 242000 | 242500 | 241000 | 541 |
| 491 | 20240715 | 102100 | 20778931000 | 242000 | 242000 | 242500 | 241500 | 335 |
| 492 | 20240715 | 102000 | 20697952500 | 242000 | 241500 | 242500 | 241500 | 115 |
| 493 | 20240715 | 101900 | 20670132000 | 241500 | 242000 | 243000 | 241500 | 702 |
| 494 | 20240715 | 101800 | 20500280000 | 243000 | 243000 | 243000 | 242000 | 58 |
| 495 | 20240715 | 101700 | 20486197500 | 243000 | 242500 | 243000 | 242000 | 96 |
| 496 | 20240715 | 101600 | 20462913500 | 242500 | 242000 | 243000 | 242000 | 275 |
| 497 | 20240715 | 101500 | 20396228000 | 242500 | 242500 | 243000 | 242000 | 39 |
| 498 | 20240715 | 101400 | 20386761500 | 243000 | 242500 | 243000 | 242000 | 98 |
| 499 | 20240715 | 101300 | 20363007500 | 242500 | 243500 | 243500 | 242500 | 666 |
| 500 | 20240715 | 101200 | 20201131000 | 243500 | 244000 | 244000 | 243500 | 376 |
| 501 | 20240715 | 101100 | 20109520500 | 244000 | 244000 | 244000 | 243500 | 125 |
| 502 | 20240715 | 101000 | 20079034500 | 244000 | 244000 | 244500 | 243500 | 278 |
| 503 | 20240715 | 100900 | 20011202500 | 243500 | 242500 | 243500 | 242000 | 680 |
| 504 | 20240715 | 100800 | 19846254500 | 242500 | 242000 | 242500 | 242000 | 113 |
| 505 | 20240715 | 100700 | 19818896000 | 241500 | 242500 | 242500 | 241500 | 478 |
| 506 | 20240715 | 100600 | 19703243000 | 242000 | 243000 | 243000 | 242000 | 298 |
| 507 | 20240715 | 100500 | 19631060500 | 242500 | 242000 | 243000 | 242000 | 447 |
| 508 | 20240715 | 100400 | 19522669500 | 242500 | 242000 | 242500 | 241500 | 1012 |
| 509 | 20240715 | 100300 | 19277934000 | 242000 | 243500 | 243500 | 242000 | 1072 |
| 510 | 20240715 | 100200 | 19017741500 | 243500 | 243500 | 244000 | 243500 | 152 |
| 511 | 20240715 | 100100 | 18980720000 | 244000 | 244500 | 244500 | 243000 | 1721 |
| 512 | 20240715 | 100000 | 18560702000 | 245000 | 247000 | 247000 | 244500 | 681 |
| 513 | 20240715 | 095900 | 18393890500 | 246000 | 246500 | 247000 | 245500 | 817 |
| 514 | 20240715 | 095800 | 18192983000 | 246500 | 246500 | 247000 | 246000 | 428 |
| 515 | 20240715 | 095700 | 18087472000 | 246500 | 247000 | 247000 | 246000 | 198 |
| 516 | 20240715 | 095600 | 18038600000 | 246500 | 247000 | 247000 | 246000 | 805 |
| 517 | 20240715 | 095500 | 17839874500 | 247000 | 247000 | 247000 | 245500 | 603 |
| 518 | 20240715 | 095400 | 17691179000 | 245500 | 247000 | 247500 | 245500 | 856 |
| 519 | 20240715 | 095300 | 17479779500 | 247000 | 246500 | 247000 | 245500 | 1084 |
| 520 | 20240715 | 095200 | 17212510000 | 246500 | 247500 | 247500 | 246000 | 801 |
| 521 | 20240715 | 095100 | 17014765500 | 247500 | 246500 | 247500 | 246000 | 974 |
| 522 | 20240715 | 095000 | 16774503000 | 246500 | 247000 | 247000 | 245500 | 646 |
| 523 | 20240715 | 094900 | 16615307000 | 246000 | 247000 | 247000 | 245500 | 916 |
| 524 | 20240715 | 094800 | 16389427000 | 246500 | 246000 | 247500 | 245500 | 707 |
| 525 | 20240715 | 094700 | 16214938500 | 246000 | 244500 | 246000 | 244500 | 650 |
| 526 | 20240715 | 094600 | 16055457000 | 243500 | 244500 | 244500 | 243500 | 888 |
| 527 | 20240715 | 094500 | 15838589000 | 244000 | 243000 | 244500 | 243000 | 450 |
| 528 | 20240715 | 094400 | 15728928000 | 243000 | 243000 | 243500 | 243000 | 270 |
| 529 | 20240715 | 094300 | 15663225000 | 243000 | 243000 | 244500 | 243000 | 1135 |
| 530 | 20240715 | 094200 | 15387171500 | 243500 | 246500 | 246500 | 243000 | 1487 |
| 531 | 20240715 | 094100 | 15022959500 | 246000 | 247500 | 247500 | 246000 | 504 |
| 532 | 20240715 | 094000 | 14898797500 | 247000 | 247000 | 248000 | 246500 | 932 |
| 533 | 20240715 | 093900 | 14668221500 | 247000 | 247500 | 247500 | 246500 | 398 |
| 534 | 20240715 | 093800 | 14569920000 | 247500 | 246500 | 247500 | 246000 | 504 |
| 535 | 20240715 | 093700 | 14445488500 | 246000 | 247000 | 247500 | 245000 | 1281 |
| 536 | 20240715 | 093600 | 14130314500 | 247500 | 247500 | 248000 | 246500 | 1349 |
| 537 | 20240715 | 093500 | 13796570000 | 247000 | 249000 | 249000 | 247000 | 1000 |
| 538 | 20240715 | 093400 | 13548856000 | 249000 | 249500 | 250000 | 248000 | 3114 |
| 539 | 20240715 | 093300 | 12772399000 | 249000 | 248500 | 250000 | 248500 | 4977 |
| 540 | 20240715 | 093200 | 11531139500 | 249000 | 244500 | 249000 | 244000 | 7171 |
| 541 | 20240715 | 093100 | 9764871500 | 244500 | 244000 | 244500 | 243500 | 478 |
| 542 | 20240715 | 093000 | 9648166000 | 244000 | 242500 | 245000 | 242000 | 1526 |
| 543 | 20240715 | 092900 | 9276118000 | 243000 | 243000 | 243000 | 242000 | 177 |
| 544 | 20240715 | 092800 | 9233150500 | 243000 | 243000 | 243500 | 242000 | 255 |
| 545 | 20240715 | 092700 | 9171176500 | 242000 | 242000 | 243500 | 242000 | 342 |
| 546 | 20240715 | 092600 | 9088244000 | 242000 | 243000 | 243500 | 242000 | 782 |
| 547 | 20240715 | 092500 | 8898607500 | 243000 | 244000 | 244500 | 243000 | 313 |
| 548 | 20240715 | 092400 | 8822336000 | 244000 | 242000 | 244000 | 242000 | 1104 |
| 549 | 20240715 | 092300 | 8553668500 | 242000 | 242000 | 243500 | 241500 | 1155 |
| 550 | 20240715 | 092200 | 8273786500 | 242000 | 244500 | 244500 | 242000 | 1641 |
| 551 | 20240715 | 092100 | 7874358000 | 244000 | 245500 | 246000 | 243500 | 3413 |
| 552 | 20240715 | 092000 | 7039578500 | 245500 | 243500 | 245500 | 242500 | 2729 |
| 553 | 20240715 | 091900 | 6373547000 | 243500 | 241500 | 243500 | 241000 | 2201 |
| 554 | 20240715 | 091800 | 5839524500 | 241500 | 240500 | 241500 | 239500 | 1461 |
| 555 | 20240715 | 091700 | 5488165000 | 240500 | 239000 | 241000 | 239000 | 1974 |
| 556 | 20240715 | 091600 | 5014553000 | 239000 | 238500 | 239000 | 238500 | 480 |
| 557 | 20240715 | 091500 | 4899879000 | 238500 | 238000 | 238500 | 237500 | 631 |
| 558 | 20240715 | 091400 | 4749484000 | 237500 | 237000 | 238000 | 237000 | 532 |
| 559 | 20240715 | 091300 | 4623120500 | 235500 | 236500 | 237500 | 235500 | 539 |
| 560 | 20240715 | 091200 | 4495749500 | 235500 | 235500 | 236000 | 235500 | 268 |
| 561 | 20240715 | 091100 | 4432572000 | 235500 | 236000 | 236000 | 235000 | 49 |
| 562 | 20240715 | 091000 | 4421038500 | 236000 | 234500 | 236000 | 234000 | 648 |
| 563 | 20240715 | 090900 | 4268530000 | 234500 | 235000 | 237000 | 233500 | 515 |
| 564 | 20240715 | 090800 | 4147778000 | 235500 | 235500 | 237000 | 234500 | 477 |
| 565 | 20240715 | 090700 | 4035364000 | 234500 | 233500 | 235000 | 233000 | 562 |
| 566 | 20240715 | 090600 | 3904023000 | 233000 | 233500 | 235000 | 233000 | 1448 |
| 567 | 20240715 | 090500 | 3566055500 | 233500 | 234000 | 234500 | 233500 | 1538 |
| 568 | 20240715 | 090400 | 3206793500 | 234000 | 235500 | 235500 | 233500 | 1473 |
| 569 | 20240715 | 090300 | 2861448500 | 235500 | 235500 | 236000 | 235000 | 643 |
| 570 | 20240715 | 090200 | 2709998500 | 235000 | 235500 | 236500 | 234500 | 1976 |
| 571 | 20240715 | 090100 | 2245249500 | 235500 | 237500 | 240000 | 235500 | 3180 |
| 572 | 20240715 | 090000 | 1490251500 | 237500 | 238500 | 238500 | 235000 | 5130 |