35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 184600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 3 | 20240715 | 184500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 4 | 20240715 | 184400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 5 | 20240715 | 184300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 6 | 20240715 | 184200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 7 | 20240715 | 184100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 8 | 20240715 | 184000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 9 | 20240715 | 183900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 10 | 20240715 | 183800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 11 | 20240715 | 183700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 12 | 20240715 | 183600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 13 | 20240715 | 183500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 14 | 20240715 | 183400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 15 | 20240715 | 183300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 16 | 20240715 | 183200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 17 | 20240715 | 183100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 18 | 20240715 | 183000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 19 | 20240715 | 182900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 20 | 20240715 | 182800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 21 | 20240715 | 182700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 22 | 20240715 | 182600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 23 | 20240715 | 182500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 24 | 20240715 | 182400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 25 | 20240715 | 182300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 26 | 20240715 | 182200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 27 | 20240715 | 182100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 28 | 20240715 | 182000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 29 | 20240715 | 181900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 30 | 20240715 | 181800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 31 | 20240715 | 181700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 32 | 20240715 | 181600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 33 | 20240715 | 181500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 34 | 20240715 | 181400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 35 | 20240715 | 181300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 36 | 20240715 | 181200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 37 | 20240715 | 181100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 38 | 20240715 | 181000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 39 | 20240715 | 180900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 40 | 20240715 | 180800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 41 | 20240715 | 180700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 42 | 20240715 | 180600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 43 | 20240715 | 180500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 44 | 20240715 | 180400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 45 | 20240715 | 180300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 46 | 20240715 | 180200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 47 | 20240715 | 180100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 48 | 20240715 | 180000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 49 | 20240715 | 175900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 50 | 20240715 | 175800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 51 | 20240715 | 175700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 52 | 20240715 | 175600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 53 | 20240715 | 175500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 54 | 20240715 | 175400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 55 | 20240715 | 175300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 56 | 20240715 | 175200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 57 | 20240715 | 175100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 58 | 20240715 | 175000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 59 | 20240715 | 174900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 60 | 20240715 | 174800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 61 | 20240715 | 174700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 62 | 20240715 | 174600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 63 | 20240715 | 174500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 64 | 20240715 | 174400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 65 | 20240715 | 174300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 66 | 20240715 | 174200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 67 | 20240715 | 174100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 68 | 20240715 | 174000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 69 | 20240715 | 173900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 70 | 20240715 | 173800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 71 | 20240715 | 173700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 72 | 20240715 | 173600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 73 | 20240715 | 173500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 74 | 20240715 | 173400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 75 | 20240715 | 173300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 76 | 20240715 | 173200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 77 | 20240715 | 173100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 78 | 20240715 | 173000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 79 | 20240715 | 172900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 80 | 20240715 | 172800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 81 | 20240715 | 172700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 82 | 20240715 | 172600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 83 | 20240715 | 172500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 84 | 20240715 | 172400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 85 | 20240715 | 172300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 86 | 20240715 | 172200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 87 | 20240715 | 172100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 88 | 20240715 | 172000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 89 | 20240715 | 171900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 90 | 20240715 | 171800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 91 | 20240715 | 171700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 92 | 20240715 | 171600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 93 | 20240715 | 171500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 94 | 20240715 | 171400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 95 | 20240715 | 171300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 96 | 20240715 | 171200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 97 | 20240715 | 171100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 98 | 20240715 | 171000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 99 | 20240715 | 170900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 100 | 20240715 | 170800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 101 | 20240715 | 170700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 102 | 20240715 | 170600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 103 | 20240715 | 170500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 104 | 20240715 | 170400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 105 | 20240715 | 170300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 106 | 20240715 | 170200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 107 | 20240715 | 170100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 108 | 20240715 | 170000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 109 | 20240715 | 165900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 110 | 20240715 | 165800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 111 | 20240715 | 165700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 112 | 20240715 | 165600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 113 | 20240715 | 165500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 114 | 20240715 | 165400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 115 | 20240715 | 165300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 116 | 20240715 | 165200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 117 | 20240715 | 165100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 118 | 20240715 | 165000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 119 | 20240715 | 164900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 120 | 20240715 | 164800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 121 | 20240715 | 164700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 122 | 20240715 | 164600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 123 | 20240715 | 164500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 124 | 20240715 | 164400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 125 | 20240715 | 164300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 126 | 20240715 | 164200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 127 | 20240715 | 164100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 128 | 20240715 | 164000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 129 | 20240715 | 163900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 130 | 20240715 | 163800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 131 | 20240715 | 163700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 132 | 20240715 | 163600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 133 | 20240715 | 163500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 134 | 20240715 | 163400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 135 | 20240715 | 163300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 136 | 20240715 | 163200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 137 | 20240715 | 163100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 138 | 20240715 | 163000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 139 | 20240715 | 162900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 140 | 20240715 | 162800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 141 | 20240715 | 162700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 142 | 20240715 | 162600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 143 | 20240715 | 162500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 144 | 20240715 | 162400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 145 | 20240715 | 162300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 146 | 20240715 | 162200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 147 | 20240715 | 162100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 148 | 20240715 | 162000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 149 | 20240715 | 161900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 150 | 20240715 | 161800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 151 | 20240715 | 161700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 152 | 20240715 | 161600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 153 | 20240715 | 161500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 154 | 20240715 | 161400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 155 | 20240715 | 161300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 156 | 20240715 | 161200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 157 | 20240715 | 161100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 158 | 20240715 | 161000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 159 | 20240715 | 160900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 160 | 20240715 | 160800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 161 | 20240715 | 160700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 162 | 20240715 | 160600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 163 | 20240715 | 160500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 164 | 20240715 | 160400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 165 | 20240715 | 160300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 166 | 20240715 | 160200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 167 | 20240715 | 160100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 168 | 20240715 | 160000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 169 | 20240715 | 155900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 170 | 20240715 | 155800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 171 | 20240715 | 155700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 172 | 20240715 | 155600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 173 | 20240715 | 155500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 174 | 20240715 | 155400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 175 | 20240715 | 155300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 176 | 20240715 | 155200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 177 | 20240715 | 155100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 178 | 20240715 | 155000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 179 | 20240715 | 154900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 180 | 20240715 | 154800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 181 | 20240715 | 154700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 182 | 20240715 | 154600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 183 | 20240715 | 154500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 184 | 20240715 | 154400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 185 | 20240715 | 154300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 186 | 20240715 | 154200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 187 | 20240715 | 154100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 188 | 20240715 | 154000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 189 | 20240715 | 153900 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 190 | 20240715 | 153800 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 191 | 20240715 | 153700 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 192 | 20240715 | 153600 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 193 | 20240715 | 153500 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 194 | 20240715 | 153400 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 195 | 20240715 | 153300 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 196 | 20240715 | 153200 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 197 | 20240715 | 153100 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 198 | 20240715 | 153000 | 193378572500 | 386000 | 386000 | 386000 | 386000 | 39089 |
| 199 | 20240715 | 152900 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 200 | 20240715 | 152800 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 201 | 20240715 | 152700 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 202 | 20240715 | 152600 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 203 | 20240715 | 152500 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 204 | 20240715 | 152400 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 205 | 20240715 | 152300 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 206 | 20240715 | 152200 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 207 | 20240715 | 152100 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 208 | 20240715 | 152000 | 178290218500 | 388000 | 388000 | 388000 | 388000 | 0 |
| 209 | 20240715 | 151900 | 178290218500 | 388000 | 388000 | 388000 | 387500 | 1538 |
| 210 | 20240715 | 151800 | 177693874500 | 387500 | 388000 | 388500 | 387500 | 3276 |
| 211 | 20240715 | 151700 | 176422474000 | 388000 | 388000 | 388000 | 387500 | 881 |
| 212 | 20240715 | 151600 | 176081000500 | 388000 | 388000 | 388500 | 387500 | 1895 |
| 213 | 20240715 | 151500 | 175345898500 | 388000 | 388000 | 388500 | 388000 | 1579 |
| 214 | 20240715 | 151400 | 174733144000 | 388500 | 388500 | 388500 | 388000 | 1224 |
| 215 | 20240715 | 151300 | 174258185500 | 388000 | 388000 | 388500 | 388000 | 1142 |
| 216 | 20240715 | 151200 | 173815003000 | 388500 | 388000 | 388500 | 388000 | 466 |
| 217 | 20240715 | 151100 | 173634102500 | 388000 | 388500 | 388500 | 388000 | 357 |
| 218 | 20240715 | 151000 | 173495518000 | 388500 | 388000 | 388500 | 388000 | 734 |
| 219 | 20240715 | 150900 | 173210696500 | 388500 | 388500 | 388500 | 388000 | 455 |
| 220 | 20240715 | 150800 | 173034102500 | 388500 | 388500 | 388500 | 388000 | 1924 |
| 221 | 20240715 | 150700 | 172286707000 | 388500 | 388000 | 388500 | 388000 | 373 |
| 222 | 20240715 | 150600 | 172141837000 | 388000 | 388500 | 388500 | 388000 | 321 |
| 223 | 20240715 | 150500 | 172017258500 | 388500 | 388500 | 388500 | 388000 | 679 |
| 224 | 20240715 | 150400 | 171753698500 | 388500 | 388500 | 388500 | 388000 | 157 |
| 225 | 20240715 | 150300 | 171692766500 | 388500 | 389000 | 389000 | 388000 | 754 |
| 226 | 20240715 | 150200 | 171399843500 | 389000 | 388500 | 389000 | 388500 | 207 |
| 227 | 20240715 | 150100 | 171319401500 | 388500 | 389000 | 389000 | 388500 | 377 |
| 228 | 20240715 | 150000 | 171172914500 | 389000 | 388000 | 389000 | 388000 | 733 |
| 229 | 20240715 | 145900 | 170888138500 | 388000 | 388500 | 388500 | 388000 | 278 |
| 230 | 20240715 | 145800 | 170780164000 | 388500 | 388000 | 388500 | 388000 | 567 |
| 231 | 20240715 | 145700 | 170559906500 | 388500 | 388500 | 388500 | 388000 | 343 |
| 232 | 20240715 | 145600 | 170426669000 | 388500 | 388500 | 388500 | 388000 | 1368 |
| 233 | 20240715 | 145500 | 169895267000 | 388000 | 388500 | 388500 | 388000 | 421 |
| 234 | 20240715 | 145400 | 169731748500 | 388000 | 388500 | 388500 | 388000 | 713 |
| 235 | 20240715 | 145300 | 169455077000 | 388000 | 388500 | 388500 | 388000 | 528 |
| 236 | 20240715 | 145200 | 169250138500 | 388000 | 388500 | 388500 | 388000 | 163 |
| 237 | 20240715 | 145100 | 169186864500 | 388500 | 388500 | 388500 | 388000 | 180 |
| 238 | 20240715 | 145000 | 169116979500 | 388500 | 388500 | 388500 | 388000 | 120 |
| 239 | 20240715 | 144900 | 169070377000 | 388000 | 389000 | 389000 | 388000 | 1039 |
| 240 | 20240715 | 144800 | 168666705500 | 388500 | 389000 | 389000 | 388500 | 622 |
| 241 | 20240715 | 144700 | 168425042500 | 389000 | 388500 | 389000 | 388500 | 469 |
| 242 | 20240715 | 144600 | 168242733500 | 389000 | 389500 | 389500 | 388500 | 617 |
| 243 | 20240715 | 144500 | 168002798500 | 389500 | 389000 | 389500 | 389000 | 198 |
| 244 | 20240715 | 144400 | 167925745500 | 389000 | 389500 | 389500 | 389000 | 167 |
| 245 | 20240715 | 144300 | 167860731000 | 389500 | 389500 | 389500 | 389000 | 285 |
| 246 | 20240715 | 144200 | 167749773000 | 389000 | 389500 | 389500 | 389000 | 215 |
| 247 | 20240715 | 144100 | 167666074000 | 389500 | 389500 | 389500 | 388500 | 610 |
| 248 | 20240715 | 144000 | 167428763500 | 389000 | 389000 | 389500 | 388500 | 611 |
| 249 | 20240715 | 143900 | 167191083500 | 389000 | 388500 | 389000 | 388500 | 1643 |
| 250 | 20240715 | 143800 | 166551970500 | 389000 | 389000 | 389000 | 388500 | 145 |
| 251 | 20240715 | 143700 | 166495593500 | 388500 | 388500 | 389000 | 388500 | 308 |
| 252 | 20240715 | 143600 | 166375859000 | 388500 | 389000 | 389000 | 388500 | 340 |
| 253 | 20240715 | 143500 | 166243753500 | 389000 | 389000 | 389000 | 388500 | 134 |
| 254 | 20240715 | 143400 | 166191672500 | 388500 | 388500 | 389000 | 388500 | 296 |
| 255 | 20240715 | 143300 | 166076583000 | 388500 | 389000 | 389000 | 388500 | 128 |
| 256 | 20240715 | 143200 | 166026840000 | 388500 | 389000 | 389000 | 388500 | 114 |
| 257 | 20240715 | 143100 | 165982537000 | 388500 | 389000 | 389000 | 388500 | 131 |
| 258 | 20240715 | 143000 | 165931614000 | 389000 | 388500 | 389000 | 388500 | 1278 |
| 259 | 20240715 | 142900 | 165435049500 | 388500 | 388500 | 389000 | 388500 | 322 |
| 260 | 20240715 | 142800 | 165309877000 | 389000 | 389000 | 389000 | 388500 | 275 |
| 261 | 20240715 | 142700 | 165203016000 | 388500 | 389000 | 389000 | 388500 | 151 |
| 262 | 20240715 | 142600 | 165144317000 | 388500 | 389000 | 389000 | 388500 | 211 |
| 263 | 20240715 | 142500 | 165062290000 | 388500 | 388500 | 389000 | 388500 | 188 |
| 264 | 20240715 | 142400 | 164989203500 | 389000 | 389000 | 389000 | 388500 | 142 |
| 265 | 20240715 | 142300 | 164934003500 | 389000 | 388500 | 389000 | 388500 | 200 |
| 266 | 20240715 | 142200 | 164856271000 | 388500 | 389000 | 389000 | 388500 | 174 |
| 267 | 20240715 | 142100 | 164788643500 | 389000 | 389500 | 389500 | 388500 | 862 |
| 268 | 20240715 | 142000 | 164453349000 | 389000 | 389500 | 389500 | 389000 | 274 |
| 269 | 20240715 | 141900 | 164346646500 | 389000 | 389000 | 389500 | 389000 | 119 |
| 270 | 20240715 | 141800 | 164300323000 | 389500 | 389500 | 389500 | 389000 | 171 |
| 271 | 20240715 | 141700 | 164233732000 | 389500 | 389000 | 389500 | 388500 | 256 |
| 272 | 20240715 | 141600 | 164134123500 | 389000 | 389000 | 389500 | 388500 | 787 |
| 273 | 20240715 | 141500 | 163828003000 | 389500 | 389500 | 389500 | 389000 | 327 |
| 274 | 20240715 | 141400 | 163700760500 | 389500 | 389500 | 389500 | 389000 | 787 |
| 275 | 20240715 | 141300 | 163394283000 | 389500 | 389500 | 390000 | 389000 | 488 |
| 276 | 20240715 | 141200 | 163204262500 | 389500 | 390500 | 390500 | 389000 | 838 |
| 277 | 20240715 | 141100 | 162877627500 | 391000 | 391000 | 391500 | 390500 | 752 |
| 278 | 20240715 | 141000 | 162583580500 | 391000 | 391000 | 392000 | 390500 | 5871 |
| 279 | 20240715 | 140900 | 160285224500 | 391000 | 390500 | 391000 | 390000 | 1184 |
| 280 | 20240715 | 140800 | 159822782000 | 390500 | 390000 | 391000 | 389500 | 5477 |
| 281 | 20240715 | 140700 | 157684597500 | 389500 | 389500 | 390000 | 389000 | 1573 |
| 282 | 20240715 | 140600 | 157071894000 | 389500 | 388000 | 389500 | 388000 | 5172 |
| 283 | 20240715 | 140500 | 155059542000 | 388500 | 388000 | 388500 | 388000 | 252 |
| 284 | 20240715 | 140400 | 154961748000 | 388000 | 388000 | 388500 | 388000 | 174 |
| 285 | 20240715 | 140300 | 154894168000 | 388000 | 388500 | 388500 | 388000 | 207 |
| 286 | 20240715 | 140200 | 154813820500 | 388000 | 388000 | 388500 | 387500 | 3739 |
| 287 | 20240715 | 140100 | 153361680000 | 387500 | 388000 | 388000 | 387500 | 1051 |
| 288 | 20240715 | 140000 | 152954390500 | 388000 | 388000 | 388500 | 387500 | 374 |
| 289 | 20240715 | 135900 | 152809269000 | 388500 | 388000 | 388500 | 387500 | 1399 |
| 290 | 20240715 | 135800 | 152266465500 | 387500 | 388000 | 388000 | 387500 | 214 |
| 291 | 20240715 | 135700 | 152183511500 | 388000 | 387500 | 388000 | 387500 | 132 |
| 292 | 20240715 | 135600 | 152132351500 | 387500 | 388500 | 388500 | 387500 | 2768 |
| 293 | 20240715 | 135500 | 151058404500 | 388000 | 388000 | 388500 | 388000 | 184 |
| 294 | 20240715 | 135400 | 150986994500 | 388000 | 388000 | 388500 | 388000 | 160 |
| 295 | 20240715 | 135300 | 150924888500 | 388000 | 388500 | 388500 | 388000 | 151 |
| 296 | 20240715 | 135200 | 150866257000 | 388500 | 388500 | 389000 | 388000 | 296 |
| 297 | 20240715 | 135100 | 150751262500 | 388500 | 389000 | 389000 | 388500 | 488 |
| 298 | 20240715 | 135000 | 150561658500 | 388500 | 389000 | 389000 | 388000 | 361 |
| 299 | 20240715 | 134900 | 150421400500 | 388000 | 388500 | 389000 | 388000 | 478 |
| 300 | 20240715 | 134800 | 150235723500 | 388500 | 388500 | 388500 | 388000 | 243 |
| 301 | 20240715 | 134700 | 150141365000 | 388500 | 388500 | 388500 | 388000 | 479 |
| 302 | 20240715 | 134600 | 149955296500 | 388500 | 388500 | 388500 | 388000 | 209 |
| 303 | 20240715 | 134500 | 149874132000 | 388500 | 388000 | 388500 | 388000 | 193 |
| 304 | 20240715 | 134400 | 149799191000 | 388000 | 388000 | 388500 | 388000 | 355 |
| 305 | 20240715 | 134300 | 149661306500 | 388500 | 388000 | 388500 | 388000 | 310 |
| 306 | 20240715 | 134200 | 149540905000 | 388000 | 388500 | 388500 | 388000 | 277 |
| 307 | 20240715 | 134100 | 149433317500 | 388000 | 388500 | 388500 | 388000 | 1031 |
| 308 | 20240715 | 134000 | 149032821500 | 388000 | 388500 | 388500 | 388000 | 383 |
| 309 | 20240715 | 133900 | 148884104500 | 388000 | 388500 | 388500 | 388000 | 479 |
| 310 | 20240715 | 133800 | 148698120500 | 388500 | 388500 | 388500 | 388000 | 126 |
| 311 | 20240715 | 133700 | 148649187500 | 388500 | 388500 | 388500 | 388000 | 150 |
| 312 | 20240715 | 133600 | 148590958500 | 388500 | 388000 | 388500 | 388000 | 127 |
| 313 | 20240715 | 133500 | 148541659500 | 388500 | 388500 | 388500 | 388000 | 136 |
| 314 | 20240715 | 133400 | 148488870000 | 388500 | 388000 | 388500 | 387500 | 353 |
| 315 | 20240715 | 133300 | 148351895000 | 388000 | 387500 | 388000 | 387000 | 2632 |
| 316 | 20240715 | 133200 | 147331617500 | 387500 | 387500 | 387500 | 387000 | 231 |
| 317 | 20240715 | 133100 | 147242134000 | 387000 | 387500 | 387500 | 387000 | 562 |
| 318 | 20240715 | 133000 | 147024426500 | 387000 | 387000 | 387500 | 387000 | 175 |
| 319 | 20240715 | 132900 | 146956672500 | 387500 | 387500 | 387500 | 387000 | 311 |
| 320 | 20240715 | 132800 | 146836226500 | 387000 | 387000 | 387500 | 387000 | 186 |
| 321 | 20240715 | 132700 | 146764199500 | 387000 | 387000 | 387500 | 387000 | 180 |
| 322 | 20240715 | 132600 | 146694505500 | 387500 | 387500 | 387500 | 387000 | 371 |
| 323 | 20240715 | 132500 | 146550875500 | 387500 | 387500 | 387500 | 387000 | 156 |
| 324 | 20240715 | 132400 | 146490474500 | 387000 | 387000 | 387500 | 387000 | 143 |
| 325 | 20240715 | 132300 | 146435099500 | 387000 | 387500 | 387500 | 387000 | 108 |
| 326 | 20240715 | 132200 | 146393280500 | 387500 | 387500 | 387500 | 387000 | 439 |
| 327 | 20240715 | 132100 | 146223343500 | 387500 | 387500 | 387500 | 387000 | 627 |
| 328 | 20240715 | 132000 | 145980624000 | 387500 | 387500 | 387500 | 387000 | 255 |
| 329 | 20240715 | 131900 | 145881831500 | 387500 | 387000 | 387500 | 387000 | 209 |
| 330 | 20240715 | 131800 | 145800895500 | 387000 | 387500 | 387500 | 387000 | 183 |
| 331 | 20240715 | 131700 | 145730033500 | 387500 | 387500 | 387500 | 387000 | 188 |
| 332 | 20240715 | 131600 | 145657213000 | 387500 | 387000 | 387500 | 387000 | 284 |
| 333 | 20240715 | 131500 | 145547228000 | 387000 | 387500 | 387500 | 387000 | 229 |
| 334 | 20240715 | 131400 | 145458527500 | 387000 | 387500 | 387500 | 387000 | 120 |
| 335 | 20240715 | 131300 | 145412071500 | 387000 | 387000 | 387500 | 387000 | 155 |
| 336 | 20240715 | 131200 | 145352044000 | 387500 | 387500 | 387500 | 387000 | 448 |
| 337 | 20240715 | 131100 | 145178579500 | 387000 | 387500 | 388000 | 387000 | 302 |
| 338 | 20240715 | 131000 | 145061556000 | 387000 | 388000 | 388000 | 387000 | 175 |
| 339 | 20240715 | 130900 | 144993734000 | 387500 | 387500 | 388000 | 387000 | 651 |
| 340 | 20240715 | 130800 | 144741469500 | 387500 | 387500 | 388000 | 387000 | 469 |
| 341 | 20240715 | 130700 | 144559734000 | 387500 | 387000 | 387500 | 387000 | 92 |
| 342 | 20240715 | 130600 | 144524104000 | 387500 | 387500 | 387500 | 387000 | 386 |
| 343 | 20240715 | 130500 | 144374611500 | 387500 | 387500 | 387500 | 387000 | 138 |
| 344 | 20240715 | 130400 | 144321178500 | 387500 | 387500 | 387500 | 387000 | 777 |
| 345 | 20240715 | 130300 | 144020448500 | 387500 | 388000 | 388000 | 387000 | 530 |
| 346 | 20240715 | 130200 | 143815077000 | 387500 | 388000 | 388000 | 387500 | 214 |
| 347 | 20240715 | 130100 | 143732145500 | 387500 | 387500 | 388000 | 387500 | 76 |
| 348 | 20240715 | 130000 | 143702684500 | 388000 | 387500 | 388000 | 387000 | 299 |
| 349 | 20240715 | 125900 | 143586838500 | 387000 | 387500 | 387500 | 387000 | 295 |
| 350 | 20240715 | 125800 | 143472543000 | 387500 | 387000 | 387500 | 387000 | 965 |
| 351 | 20240715 | 125700 | 143098647000 | 387000 | 387500 | 387500 | 387000 | 174 |
| 352 | 20240715 | 125600 | 143031249000 | 387500 | 387500 | 387500 | 387000 | 189 |
| 353 | 20240715 | 125500 | 142958043000 | 387500 | 388000 | 388000 | 387000 | 2222 |
| 354 | 20240715 | 125400 | 142097093500 | 387500 | 388000 | 388000 | 387500 | 135 |
| 355 | 20240715 | 125300 | 142044748500 | 388000 | 388000 | 388500 | 387500 | 865 |
| 356 | 20240715 | 125200 | 141709145000 | 388500 | 388000 | 388500 | 387500 | 1323 |
| 357 | 20240715 | 125100 | 141195864000 | 388000 | 387500 | 388000 | 387500 | 256 |
| 358 | 20240715 | 125000 | 141096618000 | 387500 | 388000 | 388000 | 387500 | 202 |
| 359 | 20240715 | 124900 | 141018282500 | 387500 | 388000 | 388000 | 387500 | 219 |
| 360 | 20240715 | 124800 | 140933412000 | 387500 | 387500 | 388000 | 387500 | 215 |
| 361 | 20240715 | 124700 | 140850057500 | 387500 | 388000 | 388000 | 387500 | 147 |
| 362 | 20240715 | 124600 | 140793065500 | 387500 | 387500 | 388000 | 387500 | 85 |
| 363 | 20240715 | 124500 | 140760105000 | 387500 | 387000 | 388000 | 387000 | 676 |
| 364 | 20240715 | 124400 | 140498125000 | 387500 | 387500 | 387500 | 387000 | 471 |
| 365 | 20240715 | 124300 | 140315696500 | 387000 | 387000 | 387500 | 387000 | 99 |
| 366 | 20240715 | 124200 | 140277350500 | 387500 | 387500 | 387500 | 387000 | 554 |
| 367 | 20240715 | 124100 | 140062690500 | 387000 | 387500 | 387500 | 387000 | 320 |
| 368 | 20240715 | 124000 | 139938741500 | 387500 | 387500 | 387500 | 387000 | 184 |
| 369 | 20240715 | 123900 | 139867506500 | 387500 | 387500 | 387500 | 387000 | 497 |
| 370 | 20240715 | 123800 | 139675133500 | 387500 | 387500 | 387500 | 387000 | 890 |
| 371 | 20240715 | 123700 | 139330641500 | 387500 | 387000 | 387500 | 387000 | 201 |
| 372 | 20240715 | 123600 | 139252819500 | 387500 | 387500 | 387500 | 387000 | 152 |
| 373 | 20240715 | 123500 | 139193945500 | 387500 | 387500 | 387500 | 387000 | 251 |
| 374 | 20240715 | 123400 | 139096756500 | 387000 | 387000 | 387500 | 387000 | 325 |
| 375 | 20240715 | 123300 | 138970897500 | 387500 | 387000 | 387500 | 387000 | 117 |
| 376 | 20240715 | 123200 | 138925591500 | 387000 | 387500 | 387500 | 387000 | 337 |
| 377 | 20240715 | 123100 | 138795027500 | 387500 | 387500 | 387500 | 387000 | 473 |
| 378 | 20240715 | 123000 | 138611850500 | 387000 | 387500 | 387500 | 387000 | 162 |
| 379 | 20240715 | 122900 | 138549120000 | 387500 | 387500 | 387500 | 387000 | 292 |
| 380 | 20240715 | 122800 | 138436012000 | 387500 | 387500 | 387500 | 387000 | 644 |
| 381 | 20240715 | 122700 | 138186583000 | 387500 | 387000 | 387500 | 387000 | 307 |
| 382 | 20240715 | 122600 | 138067677000 | 387500 | 387500 | 387500 | 387000 | 548 |
| 383 | 20240715 | 122500 | 137855420000 | 387500 | 387500 | 387500 | 387000 | 513 |
| 384 | 20240715 | 122400 | 137656864500 | 387500 | 387000 | 387500 | 387000 | 156 |
| 385 | 20240715 | 122300 | 137596460000 | 387500 | 387500 | 387500 | 387000 | 269 |
| 386 | 20240715 | 122200 | 137492298000 | 387000 | 387500 | 387500 | 387000 | 110 |
| 387 | 20240715 | 122100 | 137449697500 | 387500 | 387500 | 387500 | 387000 | 402 |
| 388 | 20240715 | 122000 | 137294078500 | 387500 | 387500 | 387500 | 387000 | 356 |
| 389 | 20240715 | 121900 | 137156241000 | 387000 | 387500 | 387500 | 387000 | 179 |
| 390 | 20240715 | 121800 | 137086922500 | 387500 | 387000 | 387500 | 387000 | 135 |
| 391 | 20240715 | 121700 | 137034633000 | 387500 | 387500 | 387500 | 387000 | 185 |
| 392 | 20240715 | 121600 | 136962983500 | 387500 | 387500 | 387500 | 387000 | 180 |
| 393 | 20240715 | 121500 | 136893266500 | 387500 | 387500 | 387500 | 387000 | 155 |
| 394 | 20240715 | 121400 | 136833229500 | 387500 | 387500 | 387500 | 387000 | 352 |
| 395 | 20240715 | 121300 | 136696908000 | 387000 | 387000 | 387500 | 387000 | 212 |
| 396 | 20240715 | 121200 | 136614801500 | 387000 | 387000 | 387500 | 387000 | 238 |
| 397 | 20240715 | 121100 | 136522630500 | 387500 | 387500 | 388000 | 387000 | 292 |
| 398 | 20240715 | 121000 | 136409501500 | 387500 | 387500 | 387500 | 387000 | 334 |
| 399 | 20240715 | 120900 | 136280113000 | 387500 | 387500 | 387500 | 387000 | 344 |
| 400 | 20240715 | 120800 | 136146837000 | 387500 | 387500 | 387500 | 387000 | 259 |
| 401 | 20240715 | 120700 | 136046530500 | 387500 | 387500 | 387500 | 387000 | 148 |
| 402 | 20240715 | 120600 | 135989215000 | 387500 | 387500 | 387500 | 387000 | 177 |
| 403 | 20240715 | 120500 | 135920665000 | 387500 | 387500 | 388000 | 387000 | 200 |
| 404 | 20240715 | 120400 | 135843158000 | 387500 | 387500 | 387500 | 387000 | 190 |
| 405 | 20240715 | 120300 | 135769555500 | 387500 | 387500 | 387500 | 387000 | 233 |
| 406 | 20240715 | 120200 | 135679297000 | 387000 | 387500 | 387500 | 387000 | 262 |
| 407 | 20240715 | 120100 | 135577882000 | 387500 | 388000 | 388000 | 387000 | 839 |
| 408 | 20240715 | 120000 | 135252785000 | 387500 | 388000 | 388000 | 387000 | 175 |
| 409 | 20240715 | 115900 | 135184969500 | 387500 | 387500 | 388000 | 387000 | 409 |
| 410 | 20240715 | 115800 | 135026502500 | 387500 | 388000 | 388000 | 387000 | 159 |
| 411 | 20240715 | 115700 | 134964890500 | 387500 | 387500 | 388000 | 387000 | 185 |
| 412 | 20240715 | 115600 | 134893224000 | 387000 | 387500 | 387500 | 387000 | 287 |
| 413 | 20240715 | 115500 | 134782040000 | 387500 | 387500 | 387500 | 387000 | 161 |
| 414 | 20240715 | 115400 | 134719674000 | 387500 | 387500 | 387500 | 387000 | 69 |
| 415 | 20240715 | 115300 | 134692959500 | 387000 | 388000 | 388000 | 387000 | 517 |
| 416 | 20240715 | 115200 | 134492622500 | 387500 | 388000 | 388000 | 387500 | 136 |
| 417 | 20240715 | 115100 | 134439914500 | 388000 | 388000 | 388000 | 387500 | 136 |
| 418 | 20240715 | 115000 | 134387198500 | 387500 | 387500 | 388000 | 387000 | 207 |
| 419 | 20240715 | 114900 | 134306980000 | 387500 | 387500 | 388000 | 387000 | 191 |
| 420 | 20240715 | 114800 | 134232972500 | 388000 | 387500 | 388000 | 387000 | 154 |
| 421 | 20240715 | 114700 | 134173328000 | 387000 | 387000 | 387500 | 387000 | 238 |
| 422 | 20240715 | 114600 | 134081137500 | 387000 | 387500 | 387500 | 387000 | 335 |
| 423 | 20240715 | 114500 | 133951356500 | 387000 | 387500 | 387500 | 387000 | 123 |
| 424 | 20240715 | 114400 | 133903726000 | 387500 | 388000 | 388000 | 387000 | 503 |
| 425 | 20240715 | 114300 | 133708815500 | 388000 | 388000 | 388000 | 387500 | 148 |
| 426 | 20240715 | 114200 | 133651434000 | 387500 | 388000 | 388000 | 387500 | 366 |
| 427 | 20240715 | 114100 | 133509567500 | 388000 | 387500 | 388000 | 387000 | 87 |
| 428 | 20240715 | 114000 | 133475847000 | 387500 | 387500 | 387500 | 387000 | 473 |
| 429 | 20240715 | 113900 | 133292576500 | 388000 | 387500 | 388000 | 387500 | 517 |
| 430 | 20240715 | 113800 | 133092206000 | 387500 | 387500 | 388000 | 387000 | 295 |
| 431 | 20240715 | 113700 | 132977881500 | 387000 | 387500 | 387500 | 387000 | 194 |
| 432 | 20240715 | 113600 | 132902724000 | 387500 | 387000 | 388000 | 387000 | 528 |
| 433 | 20240715 | 113500 | 132698162000 | 387000 | 387500 | 387500 | 387000 | 151 |
| 434 | 20240715 | 113400 | 132639688500 | 387500 | 387500 | 387500 | 387000 | 118 |
| 435 | 20240715 | 113300 | 132593990000 | 387000 | 387500 | 387500 | 387000 | 175 |
| 436 | 20240715 | 113200 | 132526217500 | 387500 | 387500 | 387500 | 387000 | 118 |
| 437 | 20240715 | 113100 | 132480529500 | 387500 | 387000 | 387500 | 387000 | 329 |
| 438 | 20240715 | 113000 | 132353156000 | 387000 | 387500 | 388000 | 387000 | 129 |
| 439 | 20240715 | 112900 | 132303184500 | 388000 | 388000 | 388000 | 387000 | 291 |
| 440 | 20240715 | 112800 | 132190425500 | 388000 | 387500 | 388000 | 387500 | 353 |
| 441 | 20240715 | 112700 | 132053623500 | 387500 | 387500 | 388000 | 387500 | 196 |
| 442 | 20240715 | 112600 | 131977657000 | 387500 | 387000 | 387500 | 387000 | 561 |
| 443 | 20240715 | 112500 | 131760305000 | 387500 | 388000 | 388000 | 387500 | 1550 |
| 444 | 20240715 | 112400 | 131159502000 | 388000 | 388000 | 388000 | 387500 | 250 |
| 445 | 20240715 | 112300 | 131062587000 | 387500 | 388500 | 388500 | 387500 | 210 |
| 446 | 20240715 | 112200 | 130981143000 | 387500 | 388500 | 388500 | 387500 | 269 |
| 447 | 20240715 | 112100 | 130876797500 | 388500 | 387500 | 388500 | 387500 | 581 |
| 448 | 20240715 | 112000 | 130651417000 | 387500 | 388000 | 388000 | 387500 | 182 |
| 449 | 20240715 | 111900 | 130580873000 | 388000 | 388000 | 389000 | 387000 | 1205 |
| 450 | 20240715 | 111800 | 130112757000 | 388000 | 387500 | 388000 | 387000 | 1371 |
| 451 | 20240715 | 111700 | 129581256000 | 387500 | 387500 | 387500 | 387000 | 136 |
| 452 | 20240715 | 111600 | 129528611000 | 387000 | 386500 | 387500 | 386500 | 878 |
| 453 | 20240715 | 111500 | 129188852000 | 387000 | 387000 | 387000 | 386500 | 317 |
| 454 | 20240715 | 111400 | 129066275500 | 386500 | 387000 | 387000 | 386500 | 243 |
| 455 | 20240715 | 111300 | 128972272000 | 386500 | 387000 | 387000 | 386500 | 424 |
| 456 | 20240715 | 111200 | 128808266500 | 387000 | 387000 | 387000 | 386500 | 369 |
| 457 | 20240715 | 111100 | 128665590000 | 387000 | 387000 | 387000 | 386500 | 326 |
| 458 | 20240715 | 111000 | 128539502000 | 386500 | 388000 | 388000 | 386500 | 2748 |
| 459 | 20240715 | 110900 | 127475406500 | 387500 | 388000 | 388500 | 387500 | 319 |
| 460 | 20240715 | 110800 | 127351669500 | 388000 | 388500 | 388500 | 387500 | 260 |
| 461 | 20240715 | 110700 | 127250841500 | 388000 | 387500 | 388000 | 387500 | 369 |
| 462 | 20240715 | 110600 | 127107708500 | 388000 | 388000 | 388500 | 387500 | 579 |
| 463 | 20240715 | 110500 | 126883021500 | 388000 | 388500 | 388500 | 388000 | 276 |
| 464 | 20240715 | 110400 | 126775885000 | 388500 | 387500 | 388500 | 387500 | 1376 |
| 465 | 20240715 | 110300 | 126241716500 | 388000 | 388000 | 388000 | 387500 | 278 |
| 466 | 20240715 | 110200 | 126133930000 | 388000 | 387500 | 388000 | 387000 | 488 |
| 467 | 20240715 | 110100 | 125944777500 | 387000 | 386500 | 387500 | 386500 | 1002 |
| 468 | 20240715 | 110000 | 125556962000 | 387000 | 387000 | 387000 | 386500 | 651 |
| 469 | 20240715 | 105900 | 125305226000 | 387000 | 387000 | 387000 | 386500 | 310 |
| 470 | 20240715 | 105800 | 125185372000 | 386500 | 387000 | 387000 | 386500 | 857 |
| 471 | 20240715 | 105700 | 124854116500 | 386500 | 386500 | 387000 | 386500 | 1005 |
| 472 | 20240715 | 105600 | 124465588000 | 387000 | 386500 | 387000 | 386500 | 743 |
| 473 | 20240715 | 105500 | 124178352000 | 386500 | 387000 | 387500 | 386500 | 2535 |
| 474 | 20240715 | 105400 | 123197619000 | 387500 | 387500 | 387500 | 387000 | 140 |
| 475 | 20240715 | 105300 | 123143420000 | 387500 | 387000 | 387500 | 387000 | 748 |
| 476 | 20240715 | 105200 | 122853878500 | 387000 | 387500 | 387500 | 387000 | 694 |
| 477 | 20240715 | 105100 | 122585128500 | 387500 | 387500 | 387500 | 387000 | 1007 |
| 478 | 20240715 | 105000 | 122195114500 | 387500 | 387500 | 387500 | 387000 | 1607 |
| 479 | 20240715 | 104900 | 121573094000 | 387000 | 387500 | 387500 | 387000 | 890 |
| 480 | 20240715 | 104800 | 121228456000 | 388000 | 388000 | 388000 | 387500 | 4021 |
| 481 | 20240715 | 104700 | 119669795000 | 388000 | 388000 | 388500 | 388000 | 943 |
| 482 | 20240715 | 104600 | 119303859000 | 388500 | 388000 | 388500 | 388000 | 625 |
| 483 | 20240715 | 104500 | 119061154500 | 388500 | 388500 | 389000 | 388000 | 445 |
| 484 | 20240715 | 104400 | 118888287500 | 388500 | 389000 | 389000 | 388000 | 316 |
| 485 | 20240715 | 104300 | 118765456000 | 388500 | 389000 | 389000 | 388500 | 773 |
| 486 | 20240715 | 104200 | 118465104500 | 389000 | 389000 | 389500 | 388500 | 1557 |
| 487 | 20240715 | 104100 | 117859387500 | 389000 | 388500 | 389500 | 388500 | 296 |
| 488 | 20240715 | 104000 | 117744213000 | 389000 | 388000 | 389000 | 388000 | 1638 |
| 489 | 20240715 | 103900 | 117107669000 | 388500 | 388500 | 388500 | 388000 | 843 |
| 490 | 20240715 | 103800 | 116780464500 | 388500 | 388500 | 388500 | 388000 | 133 |
| 491 | 20240715 | 103700 | 116728826500 | 388000 | 388000 | 388500 | 387500 | 468 |
| 492 | 20240715 | 103600 | 116547241500 | 388000 | 387500 | 388500 | 387500 | 1643 |
| 493 | 20240715 | 103500 | 115909849500 | 388000 | 388000 | 388000 | 387000 | 2152 |
| 494 | 20240715 | 103400 | 115075959000 | 387500 | 387500 | 388000 | 387500 | 1191 |
| 495 | 20240715 | 103300 | 114614418500 | 387500 | 387500 | 388000 | 387500 | 1729 |
| 496 | 20240715 | 103200 | 113944411500 | 387500 | 388000 | 388000 | 387500 | 790 |
| 497 | 20240715 | 103100 | 113638205500 | 388000 | 388000 | 388500 | 387500 | 3803 |
| 498 | 20240715 | 103000 | 112162930000 | 388000 | 388500 | 388500 | 388000 | 604 |
| 499 | 20240715 | 102900 | 111928508500 | 388000 | 388000 | 388500 | 388000 | 992 |
| 500 | 20240715 | 102800 | 111543453500 | 388500 | 388000 | 388500 | 388000 | 521 |
| 501 | 20240715 | 102700 | 111341176500 | 388500 | 388000 | 388500 | 388000 | 1892 |
| 502 | 20240715 | 102600 | 110606447500 | 388000 | 388000 | 388500 | 388000 | 414 |
| 503 | 20240715 | 102500 | 110445791000 | 388000 | 388500 | 388500 | 388000 | 1103 |
| 504 | 20240715 | 102400 | 110017759000 | 388500 | 388500 | 389000 | 388000 | 3479 |
| 505 | 20240715 | 102300 | 108666254000 | 389000 | 389000 | 389000 | 388500 | 1191 |
| 506 | 20240715 | 102200 | 108203460000 | 388500 | 388500 | 389000 | 388500 | 1986 |
| 507 | 20240715 | 102100 | 107431243500 | 388500 | 389000 | 389000 | 388500 | 668 |
| 508 | 20240715 | 102000 | 107171538500 | 388500 | 389000 | 389000 | 388500 | 1003 |
| 509 | 20240715 | 101900 | 106781536500 | 389000 | 388500 | 389000 | 388500 | 875 |
| 510 | 20240715 | 101800 | 106441537000 | 389000 | 389000 | 389000 | 388500 | 890 |
| 511 | 20240715 | 101700 | 106095669000 | 389000 | 389000 | 389000 | 388500 | 400 |
| 512 | 20240715 | 101600 | 105940142500 | 389000 | 388500 | 389000 | 388500 | 860 |
| 513 | 20240715 | 101500 | 105605889000 | 389000 | 389000 | 389500 | 388500 | 1179 |
| 514 | 20240715 | 101400 | 105147262000 | 389000 | 388500 | 389500 | 388500 | 699 |
| 515 | 20240715 | 101300 | 104875366000 | 389000 | 389000 | 389500 | 388500 | 3659 |
| 516 | 20240715 | 101200 | 103452002000 | 389000 | 389000 | 389500 | 389000 | 1035 |
| 517 | 20240715 | 101100 | 103049274500 | 389500 | 390000 | 390000 | 389000 | 8924 |
| 518 | 20240715 | 101000 | 99571509500 | 390000 | 390500 | 390500 | 390000 | 1382 |
| 519 | 20240715 | 100900 | 99032478500 | 390000 | 390500 | 390500 | 390000 | 985 |
| 520 | 20240715 | 100800 | 98648256500 | 390500 | 390000 | 391000 | 390000 | 1402 |
| 521 | 20240715 | 100700 | 98100916500 | 390000 | 390000 | 390500 | 390000 | 834 |
| 522 | 20240715 | 100600 | 97775352500 | 390500 | 390500 | 391000 | 390000 | 895 |
| 523 | 20240715 | 100500 | 97425869000 | 390500 | 391000 | 391500 | 390500 | 359 |
| 524 | 20240715 | 100400 | 97285526000 | 391500 | 390000 | 391500 | 390000 | 2252 |
| 525 | 20240715 | 100300 | 96405709000 | 390500 | 390500 | 390500 | 390000 | 3820 |
| 526 | 20240715 | 100200 | 94915530500 | 390000 | 390500 | 391000 | 390000 | 2488 |
| 527 | 20240715 | 100100 | 93943985500 | 390500 | 390500 | 391000 | 390500 | 1970 |
| 528 | 20240715 | 100000 | 93174670500 | 390500 | 390500 | 391000 | 390500 | 555 |
| 529 | 20240715 | 095900 | 92957919000 | 390500 | 391000 | 391500 | 390500 | 3838 |
| 530 | 20240715 | 095800 | 91457773500 | 391500 | 391000 | 391500 | 391000 | 204 |
| 531 | 20240715 | 095700 | 91377968000 | 391000 | 391500 | 391500 | 391000 | 559 |
| 532 | 20240715 | 095600 | 91159229000 | 391500 | 391500 | 391500 | 391000 | 226 |
| 533 | 20240715 | 095500 | 91070787000 | 391500 | 391000 | 391500 | 391000 | 1516 |
| 534 | 20240715 | 095400 | 90477450500 | 391000 | 391000 | 391000 | 391000 | 563 |
| 535 | 20240715 | 095300 | 90257317500 | 391000 | 391000 | 391500 | 391000 | 465 |
| 536 | 20240715 | 095200 | 90075499500 | 391000 | 391000 | 391500 | 391000 | 629 |
| 537 | 20240715 | 095100 | 89829538000 | 391000 | 391500 | 391500 | 390500 | 1094 |
| 538 | 20240715 | 095000 | 89401946500 | 391000 | 391000 | 391500 | 391000 | 889 |
| 539 | 20240715 | 094900 | 89054315500 | 391500 | 391000 | 392000 | 391000 | 2274 |
| 540 | 20240715 | 094800 | 88164835000 | 391500 | 392000 | 392000 | 391000 | 1577 |
| 541 | 20240715 | 094700 | 87547479500 | 392000 | 391500 | 392000 | 391500 | 841 |
| 542 | 20240715 | 094600 | 87217909500 | 392000 | 391500 | 392000 | 391500 | 368 |
| 543 | 20240715 | 094500 | 87073783500 | 392000 | 392000 | 392000 | 391500 | 1806 |
| 544 | 20240715 | 094400 | 86366599500 | 392000 | 392500 | 393000 | 391500 | 4152 |
| 545 | 20240715 | 094300 | 84738385500 | 393000 | 393000 | 393000 | 392500 | 1174 |
| 546 | 20240715 | 094200 | 84277550500 | 392500 | 392500 | 393000 | 392500 | 690 |
| 547 | 20240715 | 094100 | 84006567500 | 392500 | 392500 | 393000 | 392500 | 282 |
| 548 | 20240715 | 094000 | 83895832000 | 392500 | 392500 | 393000 | 392500 | 736 |
| 549 | 20240715 | 093900 | 83606748500 | 392500 | 392500 | 393000 | 392500 | 1218 |
| 550 | 20240715 | 093800 | 83128512000 | 393000 | 393500 | 393500 | 392500 | 1140 |
| 551 | 20240715 | 093700 | 82680554500 | 393000 | 392500 | 393500 | 392500 | 892 |
| 552 | 20240715 | 093600 | 82330073000 | 392500 | 392500 | 393000 | 392000 | 3368 |
| 553 | 20240715 | 093500 | 81009122000 | 392500 | 392500 | 393500 | 392500 | 3776 |
| 554 | 20240715 | 093400 | 79526575500 | 392500 | 393500 | 394000 | 392500 | 5076 |
| 555 | 20240715 | 093300 | 77530471000 | 394000 | 394000 | 394000 | 393500 | 1368 |
| 556 | 20240715 | 093200 | 76991562500 | 394000 | 394000 | 394500 | 393500 | 2896 |
| 557 | 20240715 | 093100 | 75850607500 | 393500 | 393500 | 394000 | 393500 | 1193 |
| 558 | 20240715 | 093000 | 75380830500 | 393000 | 393000 | 393500 | 393000 | 3076 |
| 559 | 20240715 | 092900 | 74170627000 | 393000 | 393000 | 393500 | 392500 | 2676 |
| 560 | 20240715 | 092800 | 73119058000 | 393000 | 393000 | 393000 | 392500 | 1307 |
| 561 | 20240715 | 092700 | 72605535500 | 393000 | 392500 | 393000 | 392000 | 2260 |
| 562 | 20240715 | 092600 | 71718677500 | 392500 | 393000 | 393500 | 392500 | 2014 |
| 563 | 20240715 | 092500 | 70927378000 | 393000 | 392500 | 393000 | 392000 | 4331 |
| 564 | 20240715 | 092400 | 69226929000 | 392500 | 392500 | 393500 | 392000 | 6811 |
| 565 | 20240715 | 092300 | 66553406000 | 392500 | 391000 | 392500 | 391000 | 5683 |
| 566 | 20240715 | 092200 | 64325509000 | 390500 | 390000 | 391000 | 389500 | 4300 |
| 567 | 20240715 | 092100 | 62646472500 | 390500 | 390000 | 390500 | 389500 | 1264 |
| 568 | 20240715 | 092000 | 62153525000 | 390000 | 390500 | 391000 | 389500 | 3342 |
| 569 | 20240715 | 091900 | 60849338500 | 390500 | 390500 | 391000 | 390000 | 3409 |
| 570 | 20240715 | 091800 | 59518776000 | 391000 | 390500 | 391000 | 390000 | 2555 |
| 571 | 20240715 | 091700 | 58521125000 | 390500 | 391000 | 391500 | 389500 | 9007 |
| 572 | 20240715 | 091600 | 55005143500 | 391000 | 391500 | 391500 | 391000 | 1392 |
| 573 | 20240715 | 091500 | 54460596500 | 391000 | 392000 | 392500 | 391000 | 7615 |
| 574 | 20240715 | 091400 | 51477550500 | 392500 | 393000 | 393500 | 392000 | 6924 |
| 575 | 20240715 | 091300 | 48762066000 | 393000 | 392500 | 393500 | 392000 | 5816 |
| 576 | 20240715 | 091200 | 46479356500 | 392000 | 393000 | 393000 | 392000 | 7214 |
| 577 | 20240715 | 091100 | 43647663000 | 393000 | 392500 | 393000 | 392500 | 972 |
| 578 | 20240715 | 091000 | 43265959500 | 393000 | 392500 | 393500 | 392500 | 2571 |
| 579 | 20240715 | 090900 | 42255889000 | 393000 | 393000 | 393500 | 392500 | 3760 |
| 580 | 20240715 | 090800 | 40778359000 | 393000 | 393000 | 393000 | 392000 | 10175 |
| 581 | 20240715 | 090700 | 36783120000 | 393500 | 394500 | 394500 | 393000 | 5770 |
| 582 | 20240715 | 090600 | 34510534500 | 394500 | 394500 | 395000 | 394000 | 2960 |
| 583 | 20240715 | 090500 | 33342695000 | 394000 | 394000 | 394500 | 393500 | 3301 |
| 584 | 20240715 | 090400 | 32041506000 | 394000 | 395000 | 395500 | 393000 | 9635 |
| 585 | 20240715 | 090300 | 28241781000 | 395000 | 395000 | 395500 | 394000 | 8700 |
| 586 | 20240715 | 090200 | 24807756000 | 395500 | 393500 | 395500 | 393000 | 12199 |
| 587 | 20240715 | 090100 | 19994876500 | 392500 | 395000 | 395500 | 392500 | 13920 |
| 588 | 20240715 | 090000 | 14511235500 | 395500 | 396500 | 397000 | 393500 | 35148 |