35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 3 | 20240709 | 184500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20240709 | 184400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20240709 | 184300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20240709 | 184200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20240709 | 184100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20240709 | 184000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20240709 | 183900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20240709 | 183800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20240709 | 183700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20240709 | 183600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20240709 | 183500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20240709 | 183400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20240709 | 183300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20240709 | 183200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20240709 | 183100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20240709 | 183000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20240709 | 182900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20240709 | 182800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20240709 | 182700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20240709 | 182600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20240709 | 182500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20240709 | 182400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20240709 | 182300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20240709 | 182200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20240709 | 182100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20240709 | 182000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20240709 | 181900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20240709 | 181800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20240709 | 181700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20240709 | 181600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 33 | 20240709 | 181500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20240709 | 181400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20240709 | 181300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20240709 | 181200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20240709 | 181100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20240709 | 181000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20240709 | 180900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20240709 | 180800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20240709 | 180700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20240709 | 180600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20240709 | 180500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20240709 | 180400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20240709 | 180300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20240709 | 180200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20240709 | 180100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20240709 | 180000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20240709 | 175900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20240709 | 175800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20240709 | 175700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20240709 | 175600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20240709 | 175500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20240709 | 175400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20240709 | 175300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20240709 | 175200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20240709 | 175100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20240709 | 175000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20240709 | 174900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20240709 | 174800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20240709 | 174700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20240709 | 174600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 63 | 20240709 | 174500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20240709 | 174400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20240709 | 174300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20240709 | 174200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20240709 | 174100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20240709 | 174000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20240709 | 173900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20240709 | 173800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20240709 | 173700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20240709 | 173600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20240709 | 173500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20240709 | 173400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20240709 | 173300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20240709 | 173200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20240709 | 173100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20240709 | 173000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20240709 | 172900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20240709 | 172800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20240709 | 172700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20240709 | 172600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20240709 | 172500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20240709 | 172400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20240709 | 172300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20240709 | 172200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20240709 | 172100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20240709 | 172000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20240709 | 171900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20240709 | 171800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20240709 | 171700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20240709 | 171600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 93 | 20240709 | 171500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20240709 | 171400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20240709 | 171300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20240709 | 171200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20240709 | 171100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20240709 | 171000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20240709 | 170900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20240709 | 170800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20240709 | 170700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20240709 | 170600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20240709 | 170500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20240709 | 170400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20240709 | 170300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20240709 | 170200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20240709 | 170100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20240709 | 170000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20240709 | 165900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20240709 | 165800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20240709 | 165700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20240709 | 165600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20240709 | 165500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20240709 | 165400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20240709 | 165300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20240709 | 165200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20240709 | 165100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20240709 | 165000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20240709 | 164900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20240709 | 164800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20240709 | 164700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20240709 | 164600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 123 | 20240709 | 164500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20240709 | 164400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20240709 | 164300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20240709 | 164200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20240709 | 164100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20240709 | 164000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20240709 | 163900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20240709 | 163800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20240709 | 163700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20240709 | 163600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20240709 | 163500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20240709 | 163400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20240709 | 163300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20240709 | 163200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20240709 | 163100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20240709 | 163000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20240709 | 162900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20240709 | 162800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20240709 | 162700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20240709 | 162600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20240709 | 162500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20240709 | 162400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20240709 | 162300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20240709 | 162200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20240709 | 162100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20240709 | 162000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20240709 | 161900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20240709 | 161800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20240709 | 161700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20240709 | 161600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 153 | 20240709 | 161500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20240709 | 161400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20240709 | 161300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20240709 | 161200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20240709 | 161100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20240709 | 161000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20240709 | 160900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20240709 | 160800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20240709 | 160700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20240709 | 160600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20240709 | 160500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20240709 | 160400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20240709 | 160300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20240709 | 160200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20240709 | 160100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20240709 | 160000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20240709 | 155900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20240709 | 155800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20240709 | 155700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20240709 | 155600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20240709 | 155500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20240709 | 155400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20240709 | 155300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20240709 | 155200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20240709 | 155100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20240709 | 155000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20240709 | 154900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20240709 | 154800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20240709 | 154700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20240709 | 154600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 183 | 20240709 | 154500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20240709 | 154400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20240709 | 154300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20240709 | 154200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20240709 | 154100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20240709 | 154000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20240709 | 153900 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20240709 | 153800 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20240709 | 153700 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20240709 | 153600 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 193 | 20240709 | 153500 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 194 | 20240709 | 153400 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 195 | 20240709 | 153300 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 196 | 20240709 | 153200 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 197 | 20240709 | 153100 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 198 | 20240709 | 153000 | 310288782500 | 274500 | 274500 | 274500 | 274500 | 32037 |
| 199 | 20240709 | 152900 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 200 | 20240709 | 152800 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 201 | 20240709 | 152700 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 202 | 20240709 | 152600 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 203 | 20240709 | 152500 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 204 | 20240709 | 152400 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 205 | 20240709 | 152300 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 206 | 20240709 | 152200 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 207 | 20240709 | 152100 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 208 | 20240709 | 152000 | 301494626000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 209 | 20240709 | 151900 | 301494626000 | 275500 | 275500 | 275500 | 275000 | 3013 |
| 210 | 20240709 | 151800 | 300665120500 | 275000 | 275000 | 275500 | 275000 | 2136 |
| 211 | 20240709 | 151700 | 300077322500 | 275500 | 275000 | 275500 | 275000 | 6881 |
| 212 | 20240709 | 151600 | 298184736500 | 275500 | 275500 | 275500 | 275000 | 2858 |
| 213 | 20240709 | 151500 | 297398143500 | 275500 | 275000 | 275500 | 275000 | 3327 |
| 214 | 20240709 | 151400 | 296482347000 | 275000 | 275000 | 275500 | 275000 | 3005 |
| 215 | 20240709 | 151300 | 295655347500 | 275000 | 275000 | 275500 | 275000 | 2078 |
| 216 | 20240709 | 151200 | 295083643000 | 275000 | 275000 | 275500 | 274500 | 14460 |
| 217 | 20240709 | 151100 | 291107250000 | 275000 | 274500 | 275000 | 274500 | 1784 |
| 218 | 20240709 | 151000 | 290617285000 | 274500 | 275000 | 275000 | 274500 | 694 |
| 219 | 20240709 | 150900 | 290426568500 | 275000 | 275000 | 275000 | 274500 | 1138 |
| 220 | 20240709 | 150800 | 290113820500 | 275000 | 275000 | 275000 | 274500 | 1389 |
| 221 | 20240709 | 150700 | 289731980500 | 274500 | 274500 | 275000 | 274500 | 1729 |
| 222 | 20240709 | 150600 | 289256689000 | 275000 | 275000 | 275000 | 274500 | 800 |
| 223 | 20240709 | 150500 | 289036835000 | 274500 | 274500 | 275000 | 274500 | 1059 |
| 224 | 20240709 | 150400 | 288745880500 | 275000 | 274500 | 275000 | 274500 | 1191 |
| 225 | 20240709 | 150300 | 288418447000 | 275000 | 274500 | 275000 | 274500 | 913 |
| 226 | 20240709 | 150200 | 288167615500 | 274500 | 274500 | 275000 | 274500 | 1018 |
| 227 | 20240709 | 150100 | 287887825500 | 275000 | 275000 | 275000 | 274500 | 2312 |
| 228 | 20240709 | 150000 | 287252159500 | 275000 | 274500 | 275000 | 274000 | 1932 |
| 229 | 20240709 | 145900 | 286721501500 | 274000 | 274000 | 274500 | 274000 | 5288 |
| 230 | 20240709 | 145800 | 285270116000 | 274500 | 274000 | 274500 | 274000 | 1719 |
| 231 | 20240709 | 145700 | 284798598000 | 274000 | 274000 | 274500 | 274000 | 950 |
| 232 | 20240709 | 145600 | 284538092000 | 274000 | 274000 | 274500 | 274000 | 1075 |
| 233 | 20240709 | 145500 | 284243365500 | 274500 | 274000 | 274500 | 274000 | 2197 |
| 234 | 20240709 | 145400 | 283640762500 | 274500 | 274000 | 274500 | 274000 | 1134 |
| 235 | 20240709 | 145300 | 283329866000 | 274000 | 274000 | 274500 | 274000 | 1304 |
| 236 | 20240709 | 145200 | 282972260500 | 274500 | 274000 | 274500 | 274000 | 631 |
| 237 | 20240709 | 145100 | 282799200500 | 274000 | 274000 | 274500 | 274000 | 1653 |
| 238 | 20240709 | 145000 | 282345907500 | 274000 | 274000 | 274500 | 274000 | 671 |
| 239 | 20240709 | 144900 | 282161953000 | 274000 | 274000 | 274500 | 274000 | 814 |
| 240 | 20240709 | 144800 | 281938738000 | 274000 | 273500 | 274500 | 273500 | 5167 |
| 241 | 20240709 | 144700 | 280523107500 | 274000 | 273500 | 274000 | 273500 | 2104 |
| 242 | 20240709 | 144600 | 279946968000 | 273500 | 273500 | 274000 | 273500 | 13484 |
| 243 | 20240709 | 144500 | 276252662500 | 273500 | 273500 | 274000 | 273500 | 539 |
| 244 | 20240709 | 144400 | 276105188500 | 273500 | 273500 | 274000 | 273500 | 944 |
| 245 | 20240709 | 144300 | 275846718500 | 274000 | 273500 | 274000 | 273500 | 9378 |
| 246 | 20240709 | 144200 | 273281624000 | 274000 | 273500 | 274000 | 273500 | 1698 |
| 247 | 20240709 | 144100 | 272816976000 | 273500 | 273500 | 274000 | 273500 | 914 |
| 248 | 20240709 | 144000 | 272566761000 | 273500 | 273500 | 274000 | 273500 | 688 |
| 249 | 20240709 | 143900 | 272378513500 | 273500 | 273500 | 274000 | 273500 | 888 |
| 250 | 20240709 | 143800 | 272135556000 | 274000 | 273500 | 274000 | 273500 | 700 |
| 251 | 20240709 | 143700 | 271943998000 | 274000 | 273500 | 274000 | 273500 | 688 |
| 252 | 20240709 | 143600 | 271755735500 | 274000 | 273500 | 274000 | 273500 | 785 |
| 253 | 20240709 | 143500 | 271540833500 | 274000 | 273500 | 274000 | 273500 | 757 |
| 254 | 20240709 | 143400 | 271333676000 | 273500 | 273500 | 274000 | 273500 | 971 |
| 255 | 20240709 | 143300 | 271067960500 | 273500 | 273500 | 274000 | 273500 | 642 |
| 256 | 20240709 | 143200 | 270892273000 | 273500 | 274000 | 274000 | 273500 | 545 |
| 257 | 20240709 | 143100 | 270743098000 | 273500 | 273500 | 274000 | 273500 | 883 |
| 258 | 20240709 | 143000 | 270501396000 | 273500 | 273500 | 274000 | 273500 | 1534 |
| 259 | 20240709 | 142900 | 270081385500 | 273500 | 273500 | 274000 | 273500 | 525 |
| 260 | 20240709 | 142800 | 269937761000 | 273500 | 273500 | 274000 | 273500 | 1234 |
| 261 | 20240709 | 142700 | 269599863500 | 273500 | 273500 | 274000 | 273500 | 1410 |
| 262 | 20240709 | 142600 | 269213825000 | 273500 | 273500 | 274000 | 273500 | 737 |
| 263 | 20240709 | 142500 | 269012180000 | 274000 | 273500 | 274000 | 273500 | 641 |
| 264 | 20240709 | 142400 | 268836734500 | 274000 | 273500 | 274000 | 273500 | 530 |
| 265 | 20240709 | 142300 | 268691713500 | 274000 | 273500 | 274000 | 273500 | 534 |
| 266 | 20240709 | 142200 | 268545564500 | 273500 | 273500 | 274000 | 273500 | 606 |
| 267 | 20240709 | 142100 | 268379675500 | 273500 | 273500 | 274000 | 273500 | 1278 |
| 268 | 20240709 | 142000 | 268029740000 | 273500 | 273500 | 274000 | 273500 | 1069 |
| 269 | 20240709 | 141900 | 267737138000 | 273500 | 273500 | 274000 | 273500 | 1023 |
| 270 | 20240709 | 141800 | 267457267000 | 273500 | 273500 | 274000 | 273500 | 1061 |
| 271 | 20240709 | 141700 | 267166996500 | 274000 | 273500 | 274000 | 273500 | 516 |
| 272 | 20240709 | 141600 | 267025749500 | 274000 | 273500 | 274000 | 273500 | 680 |
| 273 | 20240709 | 141500 | 266839600500 | 273500 | 273000 | 274000 | 273000 | 3550 |
| 274 | 20240709 | 141400 | 265868678500 | 273500 | 273500 | 273500 | 273000 | 1147 |
| 275 | 20240709 | 141300 | 265555120000 | 273500 | 273500 | 273500 | 273000 | 1354 |
| 276 | 20240709 | 141200 | 265185129500 | 273000 | 273000 | 273500 | 273000 | 1240 |
| 277 | 20240709 | 141100 | 264846113000 | 273000 | 273000 | 273500 | 273000 | 870 |
| 278 | 20240709 | 141000 | 264608318000 | 273500 | 273000 | 273500 | 273000 | 636 |
| 279 | 20240709 | 140900 | 264434582000 | 273000 | 273500 | 273500 | 273000 | 535 |
| 280 | 20240709 | 140800 | 264288389500 | 273000 | 273000 | 273500 | 273000 | 1174 |
| 281 | 20240709 | 140700 | 263967506500 | 273500 | 273000 | 273500 | 273000 | 740 |
| 282 | 20240709 | 140600 | 263765384000 | 273000 | 273000 | 273500 | 273000 | 1843 |
| 283 | 20240709 | 140500 | 263262051500 | 273500 | 273000 | 273500 | 273000 | 2277 |
| 284 | 20240709 | 140400 | 262639859000 | 273500 | 273000 | 273500 | 273000 | 1362 |
| 285 | 20240709 | 140300 | 262267593000 | 273500 | 273000 | 273500 | 273000 | 1824 |
| 286 | 20240709 | 140200 | 261768901500 | 273000 | 273500 | 273500 | 273000 | 532 |
| 287 | 20240709 | 140100 | 261623612500 | 273000 | 273500 | 273500 | 273000 | 679 |
| 288 | 20240709 | 140000 | 261438108000 | 273500 | 273500 | 273500 | 273000 | 1847 |
| 289 | 20240709 | 135900 | 260933484500 | 273000 | 273000 | 273500 | 273000 | 1074 |
| 290 | 20240709 | 135800 | 260640055000 | 273500 | 273000 | 273500 | 273000 | 1627 |
| 291 | 20240709 | 135700 | 260195400000 | 273500 | 273000 | 273500 | 273000 | 1503 |
| 292 | 20240709 | 135600 | 259784569500 | 273500 | 273000 | 273500 | 273000 | 1002 |
| 293 | 20240709 | 135500 | 259510811000 | 273000 | 273000 | 273500 | 273000 | 803 |
| 294 | 20240709 | 135400 | 259291430000 | 273000 | 273500 | 273500 | 273000 | 1151 |
| 295 | 20240709 | 135300 | 258977059500 | 273000 | 273500 | 273500 | 273000 | 828 |
| 296 | 20240709 | 135200 | 258750908000 | 273000 | 273000 | 273500 | 273000 | 1855 |
| 297 | 20240709 | 135100 | 258244396500 | 273500 | 273500 | 273500 | 273000 | 1457 |
| 298 | 20240709 | 135000 | 257846256500 | 273000 | 273000 | 273500 | 273000 | 1259 |
| 299 | 20240709 | 134900 | 257502386000 | 273000 | 273000 | 273500 | 273000 | 522 |
| 300 | 20240709 | 134800 | 257359775000 | 273000 | 273000 | 273500 | 273000 | 1717 |
| 301 | 20240709 | 134700 | 256890655500 | 273500 | 273500 | 274000 | 273000 | 13121 |
| 302 | 20240709 | 134600 | 253302110000 | 273500 | 273500 | 274000 | 273500 | 664 |
| 303 | 20240709 | 134500 | 253120411000 | 274000 | 273500 | 274000 | 273500 | 879 |
| 304 | 20240709 | 134400 | 252879936500 | 274000 | 273500 | 274000 | 273500 | 764 |
| 305 | 20240709 | 134300 | 252670832500 | 273500 | 273500 | 274000 | 273500 | 1111 |
| 306 | 20240709 | 134200 | 252366844000 | 273500 | 273500 | 274000 | 273500 | 630 |
| 307 | 20240709 | 134100 | 252194460500 | 274000 | 273500 | 274000 | 273500 | 1804 |
| 308 | 20240709 | 134000 | 251700518000 | 274000 | 273500 | 274000 | 273500 | 347 |
| 309 | 20240709 | 133900 | 251605563000 | 274000 | 274000 | 274000 | 273500 | 760 |
| 310 | 20240709 | 133800 | 251397571000 | 274000 | 274000 | 274000 | 273500 | 873 |
| 311 | 20240709 | 133700 | 251158575000 | 273500 | 273500 | 274000 | 273500 | 669 |
| 312 | 20240709 | 133600 | 250975496000 | 273500 | 273500 | 274000 | 273500 | 1042 |
| 313 | 20240709 | 133500 | 250690268500 | 273500 | 273500 | 274000 | 273500 | 651 |
| 314 | 20240709 | 133400 | 250512189000 | 274000 | 273500 | 274000 | 273500 | 650 |
| 315 | 20240709 | 133300 | 250334373500 | 273500 | 273500 | 274000 | 273500 | 807 |
| 316 | 20240709 | 133200 | 250113590000 | 273500 | 273500 | 274000 | 273500 | 1847 |
| 317 | 20240709 | 133100 | 249608326500 | 274000 | 273500 | 274000 | 273500 | 635 |
| 318 | 20240709 | 133000 | 249434489000 | 274000 | 273500 | 274000 | 273500 | 605 |
| 319 | 20240709 | 132900 | 249268928500 | 273500 | 273500 | 274000 | 273500 | 631 |
| 320 | 20240709 | 132800 | 249096216000 | 273500 | 273500 | 274000 | 273500 | 1138 |
| 321 | 20240709 | 132700 | 248784699500 | 274000 | 273500 | 274000 | 273500 | 409 |
| 322 | 20240709 | 132600 | 248672771500 | 274000 | 273500 | 274000 | 273500 | 360 |
| 323 | 20240709 | 132500 | 248574273000 | 273500 | 273500 | 274000 | 273500 | 2056 |
| 324 | 20240709 | 132400 | 248011127500 | 274000 | 274000 | 274000 | 273500 | 851 |
| 325 | 20240709 | 132300 | 247778189000 | 273500 | 274000 | 274000 | 273500 | 737 |
| 326 | 20240709 | 132200 | 247576573000 | 273500 | 273500 | 274000 | 273500 | 294 |
| 327 | 20240709 | 132100 | 247496120000 | 273500 | 274000 | 274000 | 273500 | 799 |
| 328 | 20240709 | 132000 | 247277557000 | 273500 | 273500 | 274000 | 273500 | 919 |
| 329 | 20240709 | 131900 | 247026157000 | 273500 | 273500 | 274000 | 273500 | 11629 |
| 330 | 20240709 | 131800 | 243845512500 | 273500 | 274000 | 274000 | 273500 | 1911 |
| 331 | 20240709 | 131700 | 243322443500 | 273500 | 273500 | 274000 | 273500 | 2200 |
| 332 | 20240709 | 131600 | 242720469000 | 273500 | 273500 | 274000 | 273500 | 522 |
| 333 | 20240709 | 131500 | 242577564000 | 273500 | 273500 | 274000 | 273500 | 1783 |
| 334 | 20240709 | 131400 | 242089682000 | 274000 | 273500 | 274000 | 273500 | 1233 |
| 335 | 20240709 | 131300 | 241752031000 | 273500 | 274000 | 274000 | 273500 | 715 |
| 336 | 20240709 | 131200 | 241556197000 | 273500 | 274000 | 274000 | 273500 | 746 |
| 337 | 20240709 | 131100 | 241351924500 | 274000 | 273500 | 274000 | 273500 | 1366 |
| 338 | 20240709 | 131000 | 240977728500 | 273500 | 273500 | 274000 | 273500 | 1116 |
| 339 | 20240709 | 130900 | 240672161000 | 273500 | 273500 | 274000 | 273500 | 1088 |
| 340 | 20240709 | 130800 | 240374206500 | 273500 | 274000 | 274000 | 273500 | 2187 |
| 341 | 20240709 | 130700 | 239775146000 | 274000 | 273500 | 274000 | 273500 | 1100 |
| 342 | 20240709 | 130600 | 239473802000 | 274000 | 273500 | 274000 | 273500 | 1108 |
| 343 | 20240709 | 130500 | 239170388000 | 273500 | 273500 | 274000 | 273500 | 659 |
| 344 | 20240709 | 130400 | 238989947000 | 274000 | 273500 | 274000 | 273500 | 1081 |
| 345 | 20240709 | 130300 | 238693893500 | 273500 | 273500 | 274000 | 273500 | 4207 |
| 346 | 20240709 | 130200 | 237543052500 | 274000 | 273500 | 274000 | 273500 | 5203 |
| 347 | 20240709 | 130100 | 236119880000 | 274000 | 273500 | 274000 | 273000 | 7199 |
| 348 | 20240709 | 130000 | 234150462000 | 273000 | 273000 | 273500 | 273000 | 2551 |
| 349 | 20240709 | 125900 | 233452902500 | 273500 | 273000 | 273500 | 273000 | 1036 |
| 350 | 20240709 | 125800 | 233169674000 | 273500 | 273000 | 273500 | 273000 | 2054 |
| 351 | 20240709 | 125700 | 232608235500 | 273000 | 273000 | 273500 | 273000 | 758 |
| 352 | 20240709 | 125600 | 232401153000 | 273500 | 273000 | 273500 | 273000 | 1262 |
| 353 | 20240709 | 125500 | 232056493000 | 273000 | 273000 | 273500 | 273000 | 564 |
| 354 | 20240709 | 125400 | 231902474500 | 273500 | 273000 | 273500 | 273000 | 705 |
| 355 | 20240709 | 125300 | 231709897000 | 273500 | 273000 | 273500 | 273000 | 611 |
| 356 | 20240709 | 125200 | 231542997000 | 273000 | 273000 | 273500 | 273000 | 640 |
| 357 | 20240709 | 125100 | 231368150500 | 273500 | 273500 | 273500 | 273000 | 626 |
| 358 | 20240709 | 125000 | 231197176000 | 273500 | 273000 | 273500 | 273000 | 566 |
| 359 | 20240709 | 124900 | 231042599000 | 273000 | 273000 | 273500 | 273000 | 550 |
| 360 | 20240709 | 124800 | 230892326000 | 273000 | 273500 | 273500 | 273000 | 2369 |
| 361 | 20240709 | 124700 | 230245246500 | 273500 | 273500 | 273500 | 273000 | 1467 |
| 362 | 20240709 | 124600 | 229844522500 | 273000 | 273000 | 273500 | 273000 | 409 |
| 363 | 20240709 | 124500 | 229732753500 | 273000 | 273000 | 273500 | 273000 | 602 |
| 364 | 20240709 | 124400 | 229568209000 | 273500 | 273500 | 273500 | 273000 | 809 |
| 365 | 20240709 | 124300 | 229347199500 | 273000 | 273500 | 273500 | 273000 | 398 |
| 366 | 20240709 | 124200 | 229238470000 | 273000 | 273500 | 273500 | 273000 | 338 |
| 367 | 20240709 | 124100 | 229146100000 | 273500 | 273500 | 273500 | 273000 | 742 |
| 368 | 20240709 | 124000 | 228943429500 | 273500 | 272500 | 273500 | 272500 | 6724 |
| 369 | 20240709 | 123900 | 227107672500 | 273000 | 272500 | 273000 | 272500 | 883 |
| 370 | 20240709 | 123800 | 226866832000 | 273000 | 273000 | 273000 | 272500 | 1115 |
| 371 | 20240709 | 123700 | 226562598000 | 273000 | 273000 | 273000 | 272500 | 1339 |
| 372 | 20240709 | 123600 | 226197242000 | 273000 | 273000 | 273000 | 272500 | 5056 |
| 373 | 20240709 | 123500 | 224817343000 | 273000 | 272500 | 273000 | 272500 | 1026 |
| 374 | 20240709 | 123400 | 224537570000 | 272500 | 272500 | 273000 | 272500 | 894 |
| 375 | 20240709 | 123300 | 224293842500 | 272500 | 272500 | 273000 | 272500 | 439 |
| 376 | 20240709 | 123200 | 224174188500 | 272500 | 272500 | 273000 | 272500 | 1004 |
| 377 | 20240709 | 123100 | 223900475000 | 272500 | 272500 | 273000 | 272500 | 961 |
| 378 | 20240709 | 123000 | 223638557000 | 272500 | 272500 | 273000 | 272500 | 684 |
| 379 | 20240709 | 122900 | 223452101000 | 272500 | 272500 | 273000 | 272500 | 618 |
| 380 | 20240709 | 122800 | 223283584000 | 272500 | 272500 | 273000 | 272500 | 990 |
| 381 | 20240709 | 122700 | 223013738000 | 272500 | 272500 | 273000 | 272500 | 893 |
| 382 | 20240709 | 122600 | 222770346500 | 272500 | 272500 | 273000 | 272500 | 1411 |
| 383 | 20240709 | 122500 | 222385756500 | 272500 | 272500 | 273000 | 272500 | 1780 |
| 384 | 20240709 | 122400 | 221900599000 | 272500 | 272500 | 273000 | 272500 | 948 |
| 385 | 20240709 | 122300 | 221642157000 | 273000 | 273000 | 273500 | 272500 | 26263 |
| 386 | 20240709 | 122200 | 214472484500 | 273000 | 273000 | 273500 | 273000 | 1568 |
| 387 | 20240709 | 122100 | 214044362500 | 273000 | 273000 | 273500 | 273000 | 1574 |
| 388 | 20240709 | 122000 | 213614495500 | 273000 | 273000 | 273500 | 273000 | 1837 |
| 389 | 20240709 | 121900 | 213112898500 | 273000 | 273500 | 273500 | 273000 | 2369 |
| 390 | 20240709 | 121800 | 212466049000 | 273000 | 273000 | 273500 | 273000 | 789 |
| 391 | 20240709 | 121700 | 212250491000 | 273000 | 273000 | 273500 | 273000 | 823 |
| 392 | 20240709 | 121600 | 212025654500 | 273000 | 273500 | 273500 | 273000 | 740 |
| 393 | 20240709 | 121500 | 211823547500 | 273000 | 273000 | 273500 | 273000 | 694 |
| 394 | 20240709 | 121400 | 211633961000 | 273500 | 273500 | 273500 | 273000 | 1142 |
| 395 | 20240709 | 121300 | 211321938500 | 273000 | 273000 | 273500 | 273000 | 793 |
| 396 | 20240709 | 121200 | 211105309500 | 273000 | 273000 | 273500 | 273000 | 1096 |
| 397 | 20240709 | 121100 | 210805812500 | 273000 | 273000 | 273500 | 273000 | 1231 |
| 398 | 20240709 | 121000 | 210469692000 | 273000 | 273000 | 273500 | 273000 | 771 |
| 399 | 20240709 | 120900 | 210259141000 | 273000 | 273000 | 273500 | 273000 | 3270 |
| 400 | 20240709 | 120800 | 209366373000 | 273000 | 273000 | 273500 | 273000 | 4998 |
| 401 | 20240709 | 120700 | 208001773000 | 273000 | 273000 | 273500 | 273000 | 632 |
| 402 | 20240709 | 120600 | 207829164000 | 273500 | 273000 | 273500 | 273000 | 529 |
| 403 | 20240709 | 120500 | 207684715000 | 273500 | 273000 | 273500 | 273000 | 1083 |
| 404 | 20240709 | 120400 | 207389027000 | 273000 | 273500 | 274000 | 273000 | 13491 |
| 405 | 20240709 | 120300 | 203700426000 | 273500 | 273500 | 274000 | 273500 | 616 |
| 406 | 20240709 | 120200 | 203531894000 | 274000 | 274000 | 274000 | 273500 | 1938 |
| 407 | 20240709 | 120100 | 203001247500 | 273500 | 273500 | 274000 | 273500 | 750 |
| 408 | 20240709 | 120000 | 202795953000 | 274000 | 273500 | 274000 | 273500 | 556 |
| 409 | 20240709 | 115900 | 202643848500 | 273500 | 273500 | 274000 | 273500 | 300 |
| 410 | 20240709 | 115800 | 202561732000 | 273500 | 274000 | 274000 | 273500 | 588 |
| 411 | 20240709 | 115700 | 202400819000 | 273500 | 273500 | 274000 | 273500 | 601 |
| 412 | 20240709 | 115600 | 202236424000 | 273500 | 273500 | 274000 | 273500 | 968 |
| 413 | 20240709 | 115500 | 201971578000 | 273500 | 273500 | 274000 | 273500 | 379 |
| 414 | 20240709 | 115400 | 201867858500 | 273500 | 273500 | 274000 | 273500 | 382 |
| 415 | 20240709 | 115300 | 201763327000 | 274000 | 273500 | 274000 | 273500 | 356 |
| 416 | 20240709 | 115200 | 201665944500 | 273500 | 273500 | 274000 | 273500 | 671 |
| 417 | 20240709 | 115100 | 201482351500 | 274000 | 273500 | 274000 | 273500 | 665 |
| 418 | 20240709 | 115000 | 201300428500 | 274000 | 274000 | 274500 | 273500 | 15303 |
| 419 | 20240709 | 114900 | 197108894500 | 274000 | 274000 | 274500 | 274000 | 867 |
| 420 | 20240709 | 114800 | 196871151500 | 274000 | 274000 | 274500 | 274000 | 589 |
| 421 | 20240709 | 114700 | 196709621500 | 274500 | 274000 | 274500 | 274000 | 483 |
| 422 | 20240709 | 114600 | 196577183500 | 274500 | 274500 | 274500 | 274000 | 540 |
| 423 | 20240709 | 114500 | 196429123000 | 274500 | 274000 | 274500 | 274000 | 903 |
| 424 | 20240709 | 114400 | 196181326000 | 274000 | 274000 | 274500 | 274000 | 416 |
| 425 | 20240709 | 114300 | 196067268000 | 274000 | 274000 | 274500 | 274000 | 518 |
| 426 | 20240709 | 114200 | 195925179500 | 274000 | 274000 | 274500 | 274000 | 904 |
| 427 | 20240709 | 114100 | 195677230500 | 274500 | 274000 | 274500 | 274000 | 255 |
| 428 | 20240709 | 114000 | 195607302500 | 274000 | 274000 | 274500 | 274000 | 385 |
| 429 | 20240709 | 113900 | 195501740000 | 274000 | 274500 | 274500 | 274000 | 789 |
| 430 | 20240709 | 113800 | 195285233500 | 274500 | 274000 | 274500 | 274000 | 646 |
| 431 | 20240709 | 113700 | 195108079000 | 274000 | 274000 | 274500 | 274000 | 826 |
| 432 | 20240709 | 113600 | 194881446000 | 274500 | 274000 | 274500 | 274000 | 285 |
| 433 | 20240709 | 113500 | 194803324000 | 274000 | 274000 | 274500 | 274000 | 1441 |
| 434 | 20240709 | 113400 | 194407894500 | 274000 | 274500 | 274500 | 274000 | 422 |
| 435 | 20240709 | 113300 | 194292238000 | 274000 | 274000 | 274500 | 273500 | 1900 |
| 436 | 20240709 | 113200 | 193771698000 | 274000 | 273500 | 274000 | 273500 | 334 |
| 437 | 20240709 | 113100 | 193680315000 | 273500 | 273500 | 274000 | 273500 | 762 |
| 438 | 20240709 | 113000 | 193471893500 | 273500 | 273000 | 273500 | 273000 | 2955 |
| 439 | 20240709 | 112900 | 192664030500 | 273500 | 273500 | 274000 | 273000 | 2043 |
| 440 | 20240709 | 112800 | 192105666000 | 273500 | 273000 | 274000 | 273000 | 2488 |
| 441 | 20240709 | 112700 | 191425684500 | 273000 | 273500 | 274000 | 273000 | 2250 |
| 442 | 20240709 | 112600 | 190810786000 | 273500 | 273500 | 274000 | 273000 | 3331 |
| 443 | 20240709 | 112500 | 189899764000 | 273500 | 273500 | 274000 | 273000 | 2488 |
| 444 | 20240709 | 112400 | 189219446500 | 273000 | 273500 | 273500 | 273000 | 3919 |
| 445 | 20240709 | 112300 | 188148694500 | 273500 | 273500 | 273500 | 273000 | 2207 |
| 446 | 20240709 | 112200 | 187546000500 | 273500 | 273000 | 273500 | 273000 | 1394 |
| 447 | 20240709 | 112100 | 187165329500 | 273500 | 273500 | 274000 | 273000 | 4280 |
| 448 | 20240709 | 112000 | 185994694500 | 274000 | 274000 | 274000 | 273500 | 2667 |
| 449 | 20240709 | 111900 | 185265185000 | 273500 | 273500 | 274000 | 273500 | 2363 |
| 450 | 20240709 | 111800 | 184618849000 | 274000 | 273500 | 274000 | 273500 | 2316 |
| 451 | 20240709 | 111700 | 183985323500 | 273500 | 274000 | 274000 | 273500 | 2621 |
| 452 | 20240709 | 111600 | 183268422000 | 274000 | 274500 | 274500 | 273500 | 7993 |
| 453 | 20240709 | 111500 | 181080332000 | 274000 | 274000 | 274500 | 274000 | 3867 |
| 454 | 20240709 | 111400 | 180020726500 | 274000 | 274000 | 274500 | 274000 | 1468 |
| 455 | 20240709 | 111300 | 179618412000 | 274000 | 274000 | 274500 | 274000 | 2106 |
| 456 | 20240709 | 111200 | 179041177000 | 274500 | 274000 | 274500 | 274000 | 1935 |
| 457 | 20240709 | 111100 | 178510817000 | 274000 | 274000 | 274500 | 274000 | 1353 |
| 458 | 20240709 | 111000 | 178139656500 | 274500 | 274000 | 274500 | 274000 | 1029 |
| 459 | 20240709 | 110900 | 177857662500 | 274500 | 273500 | 274500 | 273500 | 5602 |
| 460 | 20240709 | 110800 | 176323515500 | 274000 | 273500 | 274000 | 273500 | 963 |
| 461 | 20240709 | 110700 | 176059931000 | 274000 | 273500 | 274000 | 273500 | 796 |
| 462 | 20240709 | 110600 | 175842123000 | 273500 | 274000 | 274000 | 273500 | 1785 |
| 463 | 20240709 | 110500 | 175353356500 | 274000 | 273500 | 274000 | 273500 | 2804 |
| 464 | 20240709 | 110400 | 174585948000 | 273500 | 274000 | 274000 | 273500 | 2147 |
| 465 | 20240709 | 110300 | 173998459500 | 273500 | 274000 | 274000 | 273500 | 1353 |
| 466 | 20240709 | 110200 | 173628210000 | 273500 | 273500 | 274000 | 273500 | 792 |
| 467 | 20240709 | 110100 | 173411524500 | 273500 | 274000 | 274000 | 273500 | 1496 |
| 468 | 20240709 | 110000 | 173002015000 | 274000 | 273500 | 274000 | 273500 | 910 |
| 469 | 20240709 | 105900 | 172753062000 | 274000 | 273500 | 274000 | 273500 | 917 |
| 470 | 20240709 | 105800 | 172502122500 | 273500 | 273000 | 274000 | 273000 | 4960 |
| 471 | 20240709 | 105700 | 171145548000 | 273500 | 273500 | 274000 | 273000 | 8594 |
| 472 | 20240709 | 105600 | 168794937000 | 273500 | 273500 | 274000 | 273500 | 1201 |
| 473 | 20240709 | 105500 | 168466351500 | 274000 | 274000 | 274000 | 273500 | 1694 |
| 474 | 20240709 | 105400 | 168002506500 | 273500 | 273500 | 274000 | 273000 | 2992 |
| 475 | 20240709 | 105300 | 167183828500 | 273500 | 273000 | 273500 | 273000 | 14794 |
| 476 | 20240709 | 105200 | 163141026000 | 273000 | 273000 | 273500 | 273000 | 15189 |
| 477 | 20240709 | 105100 | 158994211500 | 273000 | 273000 | 273500 | 273000 | 3980 |
| 478 | 20240709 | 105000 | 157907502000 | 273000 | 273000 | 273500 | 273000 | 1708 |
| 479 | 20240709 | 104900 | 157440924000 | 273500 | 273000 | 274000 | 273000 | 10998 |
| 480 | 20240709 | 104800 | 154433298000 | 273500 | 273500 | 274000 | 273000 | 20909 |
| 481 | 20240709 | 104700 | 148714913500 | 274000 | 273500 | 274000 | 273500 | 7210 |
| 482 | 20240709 | 104600 | 146742812500 | 274000 | 273500 | 274000 | 273500 | 1243 |
| 483 | 20240709 | 104500 | 146402766500 | 273500 | 274000 | 274000 | 273500 | 1335 |
| 484 | 20240709 | 104400 | 146037423000 | 274000 | 274000 | 274000 | 273500 | 1209 |
| 485 | 20240709 | 104300 | 145706540500 | 273500 | 273500 | 274000 | 273500 | 1206 |
| 486 | 20240709 | 104200 | 145376425500 | 273500 | 273500 | 274000 | 273500 | 1027 |
| 487 | 20240709 | 104100 | 145095315000 | 273500 | 273500 | 274000 | 273500 | 3099 |
| 488 | 20240709 | 104000 | 144246519000 | 274000 | 273500 | 274000 | 273500 | 2556 |
| 489 | 20240709 | 103900 | 143546927500 | 273500 | 273500 | 274000 | 273500 | 950 |
| 490 | 20240709 | 103800 | 143286975500 | 273500 | 274000 | 274500 | 273500 | 6044 |
| 491 | 20240709 | 103700 | 141630910500 | 274000 | 274000 | 274500 | 274000 | 1630 |
| 492 | 20240709 | 103600 | 141184210500 | 274000 | 273500 | 274000 | 273500 | 6775 |
| 493 | 20240709 | 103500 | 139328233500 | 273500 | 274000 | 274000 | 273500 | 3696 |
| 494 | 20240709 | 103400 | 138316712000 | 273500 | 274000 | 274500 | 273500 | 8296 |
| 495 | 20240709 | 103300 | 136045002000 | 274000 | 274000 | 274500 | 274000 | 18230 |
| 496 | 20240709 | 103200 | 131049839000 | 274000 | 274500 | 274500 | 274000 | 1313 |
| 497 | 20240709 | 103100 | 130689909500 | 274000 | 274000 | 274500 | 274000 | 1424 |
| 498 | 20240709 | 103000 | 130299680500 | 274500 | 274000 | 274500 | 274000 | 1586 |
| 499 | 20240709 | 102900 | 129865048500 | 274000 | 274500 | 275000 | 274000 | 5264 |
| 500 | 20240709 | 102800 | 128420090500 | 274500 | 274500 | 275000 | 274000 | 7456 |
| 501 | 20240709 | 102700 | 126373711500 | 275000 | 274500 | 275000 | 274500 | 2144 |
| 502 | 20240709 | 102600 | 125785117500 | 275000 | 274500 | 275000 | 274000 | 15077 |
| 503 | 20240709 | 102500 | 121646494000 | 274500 | 274500 | 275000 | 274500 | 1453 |
| 504 | 20240709 | 102400 | 121247409500 | 274500 | 275500 | 275500 | 274500 | 12027 |
| 505 | 20240709 | 102300 | 117940437000 | 275000 | 275000 | 275500 | 275000 | 22363 |
| 506 | 20240709 | 102200 | 111790493500 | 275000 | 275000 | 275500 | 275000 | 1254 |
| 507 | 20240709 | 102100 | 111445487000 | 275500 | 275000 | 275500 | 275000 | 1903 |
| 508 | 20240709 | 102000 | 110921793000 | 275500 | 275000 | 275500 | 275000 | 1616 |
| 509 | 20240709 | 101900 | 110477263000 | 275000 | 275500 | 276000 | 275000 | 4978 |
| 510 | 20240709 | 101800 | 109106188500 | 276000 | 276000 | 276000 | 275500 | 6616 |
| 511 | 20240709 | 101700 | 107283459500 | 275500 | 275500 | 276000 | 275500 | 919 |
| 512 | 20240709 | 101600 | 107030157500 | 275500 | 275500 | 276000 | 275500 | 1501 |
| 513 | 20240709 | 101500 | 106616275500 | 276000 | 275500 | 276000 | 275500 | 1372 |
| 514 | 20240709 | 101400 | 106238000000 | 275500 | 275500 | 276000 | 275500 | 864 |
| 515 | 20240709 | 101300 | 105999958000 | 275500 | 275500 | 276000 | 275500 | 684 |
| 516 | 20240709 | 101200 | 105811453500 | 275500 | 275500 | 276000 | 275500 | 2172 |
| 517 | 20240709 | 101100 | 105212978500 | 275500 | 275500 | 276000 | 275500 | 5505 |
| 518 | 20240709 | 101000 | 103696251000 | 275500 | 275500 | 276000 | 275500 | 1535 |
| 519 | 20240709 | 100900 | 103273242500 | 275500 | 275500 | 276000 | 275500 | 1081 |
| 520 | 20240709 | 100800 | 102975342000 | 275500 | 276500 | 276500 | 275500 | 16634 |
| 521 | 20240709 | 100700 | 98385456500 | 276000 | 276500 | 276500 | 276000 | 1368 |
| 522 | 20240709 | 100600 | 98007548500 | 276000 | 276000 | 276500 | 276000 | 1071 |
| 523 | 20240709 | 100500 | 97711864500 | 276000 | 276500 | 276500 | 276000 | 1529 |
| 524 | 20240709 | 100400 | 97289747500 | 276500 | 276000 | 276500 | 276000 | 869 |
| 525 | 20240709 | 100300 | 97049728000 | 276500 | 276000 | 276500 | 276000 | 1420 |
| 526 | 20240709 | 100200 | 96657656500 | 276500 | 276000 | 276500 | 276000 | 864 |
| 527 | 20240709 | 100100 | 96419029000 | 276000 | 276000 | 276500 | 276000 | 1083 |
| 528 | 20240709 | 100000 | 96120061500 | 276000 | 276500 | 276500 | 276000 | 811 |
| 529 | 20240709 | 095900 | 95896077000 | 276000 | 276000 | 276500 | 276000 | 989 |
| 530 | 20240709 | 095800 | 95622980000 | 276500 | 276000 | 276500 | 276000 | 673 |
| 531 | 20240709 | 095700 | 95437140500 | 276000 | 276500 | 277000 | 276000 | 10968 |
| 532 | 20240709 | 095600 | 92406927000 | 277000 | 276500 | 277000 | 276500 | 974 |
| 533 | 20240709 | 095500 | 92137387500 | 277000 | 276500 | 277000 | 276500 | 2636 |
| 534 | 20240709 | 095400 | 91408441500 | 277000 | 277000 | 277000 | 276500 | 683 |
| 535 | 20240709 | 095300 | 91219436500 | 277000 | 277000 | 277000 | 276500 | 1453 |
| 536 | 20240709 | 095200 | 90817250500 | 277000 | 276500 | 277000 | 276500 | 1020 |
| 537 | 20240709 | 095100 | 90534924500 | 277000 | 276500 | 277000 | 276500 | 1783 |
| 538 | 20240709 | 095000 | 90041562000 | 276500 | 276500 | 277500 | 276000 | 9338 |
| 539 | 20240709 | 094900 | 87456690000 | 276500 | 276000 | 276500 | 276000 | 1475 |
| 540 | 20240709 | 094800 | 87049104000 | 276500 | 276000 | 276500 | 276000 | 613 |
| 541 | 20240709 | 094700 | 86879839000 | 276500 | 276500 | 276500 | 276000 | 705 |
| 542 | 20240709 | 094600 | 86685044500 | 276000 | 276000 | 276500 | 276000 | 1607 |
| 543 | 20240709 | 094500 | 86241389000 | 276000 | 275000 | 276500 | 275000 | 10284 |
| 544 | 20240709 | 094400 | 83407089500 | 275000 | 276500 | 276500 | 275000 | 25845 |
| 545 | 20240709 | 094300 | 76280301000 | 277000 | 276500 | 277000 | 276500 | 11464 |
| 546 | 20240709 | 094200 | 73110297500 | 276500 | 276500 | 277000 | 276500 | 1639 |
| 547 | 20240709 | 094100 | 72656996000 | 276500 | 276500 | 277000 | 276500 | 1600 |
| 548 | 20240709 | 094000 | 72214441000 | 276500 | 276500 | 277000 | 276500 | 1084 |
| 549 | 20240709 | 093900 | 71914461500 | 276500 | 277500 | 277500 | 276500 | 14790 |
| 550 | 20240709 | 093800 | 67817098500 | 277500 | 278000 | 278000 | 277500 | 4164 |
| 551 | 20240709 | 093700 | 66660849000 | 277500 | 277500 | 278000 | 277500 | 648 |
| 552 | 20240709 | 093600 | 66480935000 | 277500 | 277500 | 278000 | 277000 | 2456 |
| 553 | 20240709 | 093500 | 65799315500 | 277500 | 277000 | 278000 | 277000 | 4601 |
| 554 | 20240709 | 093400 | 64522640000 | 277000 | 277500 | 277500 | 277000 | 772 |
| 555 | 20240709 | 093300 | 64308698500 | 277500 | 278000 | 278000 | 277000 | 3785 |
| 556 | 20240709 | 093200 | 63258460000 | 278000 | 277500 | 278000 | 277000 | 2141 |
| 557 | 20240709 | 093100 | 62664292000 | 277500 | 277000 | 277500 | 277000 | 4009 |
| 558 | 20240709 | 093000 | 61551984500 | 277500 | 277000 | 277500 | 277000 | 5111 |
| 559 | 20240709 | 092900 | 60135153500 | 277000 | 277000 | 277000 | 276500 | 11065 |
| 560 | 20240709 | 092800 | 57075460000 | 277000 | 278500 | 279000 | 276500 | 38425 |
| 561 | 20240709 | 092700 | 46399886500 | 278500 | 278500 | 279000 | 278500 | 2458 |
| 562 | 20240709 | 092600 | 45715137500 | 278500 | 278500 | 279000 | 278500 | 1181 |
| 563 | 20240709 | 092500 | 45386052000 | 278500 | 278500 | 279000 | 278500 | 2523 |
| 564 | 20240709 | 092400 | 44682486500 | 279000 | 279000 | 279000 | 278500 | 2562 |
| 565 | 20240709 | 092300 | 43968507500 | 278500 | 278500 | 279000 | 278500 | 1668 |
| 566 | 20240709 | 092200 | 43503816500 | 279000 | 279000 | 279000 | 278500 | 1836 |
| 567 | 20240709 | 092100 | 42992097000 | 279000 | 278500 | 279000 | 278500 | 1532 |
| 568 | 20240709 | 092000 | 42565383500 | 278500 | 279500 | 279500 | 278500 | 6649 |
| 569 | 20240709 | 091900 | 40712562500 | 279000 | 278500 | 279500 | 278500 | 10245 |
| 570 | 20240709 | 091800 | 37854470000 | 279000 | 278500 | 279000 | 278500 | 4527 |
| 571 | 20240709 | 091700 | 36593382000 | 279000 | 279500 | 280000 | 278500 | 11527 |
| 572 | 20240709 | 091600 | 33375209000 | 279500 | 280500 | 281000 | 279500 | 19334 |
| 573 | 20240709 | 091500 | 27959727500 | 280500 | 281000 | 281000 | 280500 | 817 |
| 574 | 20240709 | 091400 | 27730527500 | 281000 | 280500 | 281000 | 280500 | 750 |
| 575 | 20240709 | 091300 | 27520056500 | 281000 | 281000 | 281000 | 280500 | 890 |
| 576 | 20240709 | 091200 | 27270199000 | 281000 | 280500 | 281000 | 280000 | 8229 |
| 577 | 20240709 | 091100 | 24960128500 | 280000 | 280000 | 280500 | 280000 | 3673 |
| 578 | 20240709 | 091000 | 23930374500 | 280000 | 281500 | 282000 | 280000 | 27367 |
| 579 | 20240709 | 090900 | 16252038500 | 281500 | 281500 | 282000 | 281500 | 949 |
| 580 | 20240709 | 090800 | 15984838500 | 281500 | 282000 | 282000 | 281500 | 1514 |
| 581 | 20240709 | 090700 | 15558475000 | 281500 | 281000 | 282000 | 281000 | 3146 |
| 582 | 20240709 | 090600 | 14673386000 | 281000 | 282000 | 282500 | 281000 | 7347 |
| 583 | 20240709 | 090500 | 12604765500 | 282000 | 282500 | 282500 | 282000 | 3168 |
| 584 | 20240709 | 090400 | 11710613500 | 282500 | 283500 | 283500 | 282500 | 4021 |
| 585 | 20240709 | 090300 | 10573450000 | 283500 | 283500 | 284000 | 283000 | 2573 |
| 586 | 20240709 | 090200 | 9844121500 | 283500 | 283000 | 283500 | 283000 | 1216 |
| 587 | 20240709 | 090100 | 9499560500 | 283000 | 284500 | 284500 | 281500 | 16540 |
| 588 | 20240709 | 090000 | 4818391500 | 285000 | 284000 | 285500 | 284000 | 16948 |