35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 185500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 3 | 20240712 | 185400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20240712 | 185300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20240712 | 185200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20240712 | 185100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20240712 | 185000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20240712 | 184900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20240712 | 184800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20240712 | 184700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20240712 | 184600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20240712 | 184500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20240712 | 184400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20240712 | 184300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20240712 | 184200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20240712 | 184100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20240712 | 184000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20240712 | 183900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20240712 | 183800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20240712 | 183700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20240712 | 183600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20240712 | 183500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20240712 | 183400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20240712 | 183300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20240712 | 183200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20240712 | 183100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20240712 | 183000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20240712 | 182900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20240712 | 182800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20240712 | 182700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20240712 | 182600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20240712 | 182500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 33 | 20240712 | 182400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20240712 | 182300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20240712 | 182200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20240712 | 182100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20240712 | 182000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20240712 | 181900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20240712 | 181800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20240712 | 181700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20240712 | 181600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20240712 | 181500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20240712 | 181400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20240712 | 181300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20240712 | 181200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20240712 | 181100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20240712 | 181000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20240712 | 180900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20240712 | 180800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20240712 | 180700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20240712 | 180600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20240712 | 180500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20240712 | 180400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20240712 | 180300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20240712 | 180200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20240712 | 180100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20240712 | 180000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20240712 | 175900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20240712 | 175800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20240712 | 175700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20240712 | 175600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20240712 | 175500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 63 | 20240712 | 175400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20240712 | 175300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20240712 | 175200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20240712 | 175100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20240712 | 175000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20240712 | 174900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20240712 | 174800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20240712 | 174700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20240712 | 174600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20240712 | 174500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20240712 | 174400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20240712 | 174300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20240712 | 174200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20240712 | 174100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20240712 | 174000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20240712 | 173900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20240712 | 173800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20240712 | 173700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20240712 | 173600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20240712 | 173500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20240712 | 173400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20240712 | 173300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20240712 | 173200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20240712 | 173100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20240712 | 173000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20240712 | 172900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20240712 | 172800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20240712 | 172700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20240712 | 172600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20240712 | 172500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 93 | 20240712 | 172400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20240712 | 172300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20240712 | 172200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20240712 | 172100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20240712 | 172000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20240712 | 171900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20240712 | 171800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20240712 | 171700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20240712 | 171600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20240712 | 171500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20240712 | 171400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20240712 | 171300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20240712 | 171200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20240712 | 171100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20240712 | 171000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20240712 | 170900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20240712 | 170800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20240712 | 170700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20240712 | 170600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20240712 | 170500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20240712 | 170400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20240712 | 170300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20240712 | 170200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20240712 | 170100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20240712 | 170000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20240712 | 165900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20240712 | 165800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20240712 | 165700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20240712 | 165600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20240712 | 165500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 123 | 20240712 | 165400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20240712 | 165300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20240712 | 165200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20240712 | 165100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20240712 | 165000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20240712 | 164900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20240712 | 164800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20240712 | 164700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20240712 | 164600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20240712 | 164500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20240712 | 164400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20240712 | 164300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20240712 | 164200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20240712 | 164100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20240712 | 164000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20240712 | 163900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20240712 | 163800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20240712 | 163700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20240712 | 163600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20240712 | 163500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20240712 | 163400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20240712 | 163300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20240712 | 163200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20240712 | 163100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20240712 | 163000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20240712 | 162900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20240712 | 162800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20240712 | 162700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20240712 | 162600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20240712 | 162500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 153 | 20240712 | 162400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20240712 | 162300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20240712 | 162200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20240712 | 162100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20240712 | 162000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20240712 | 161900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20240712 | 161800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20240712 | 161700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20240712 | 161600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20240712 | 161500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20240712 | 161400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20240712 | 161300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20240712 | 161200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20240712 | 161100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20240712 | 161000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20240712 | 160900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20240712 | 160800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20240712 | 160700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20240712 | 160600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20240712 | 160500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20240712 | 160400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20240712 | 160300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20240712 | 160200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20240712 | 160100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20240712 | 160000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20240712 | 155900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20240712 | 155800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20240712 | 155700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20240712 | 155600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20240712 | 155500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 183 | 20240712 | 155400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20240712 | 155300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20240712 | 155200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20240712 | 155100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20240712 | 155000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20240712 | 154900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20240712 | 154800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20240712 | 154700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20240712 | 154600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20240712 | 154500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20240712 | 154400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 194 | 20240712 | 154300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20240712 | 154200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20240712 | 154100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20240712 | 154000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20240712 | 153900 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20240712 | 153800 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20240712 | 153700 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20240712 | 153600 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20240712 | 153500 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20240712 | 153400 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20240712 | 153300 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 205 | 20240712 | 153200 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 206 | 20240712 | 153100 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 207 | 20240712 | 153000 | 149312245000 | 219500 | 219500 | 219500 | 219500 | 7860 |
| 208 | 20240712 | 152900 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 209 | 20240712 | 152800 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 210 | 20240712 | 152700 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 211 | 20240712 | 152600 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 212 | 20240712 | 152500 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 213 | 20240712 | 152400 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 214 | 20240712 | 152300 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 215 | 20240712 | 152200 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 216 | 20240712 | 152100 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 217 | 20240712 | 152000 | 147586975000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 218 | 20240712 | 151900 | 147586975000 | 219500 | 219500 | 220000 | 219500 | 592 |
| 219 | 20240712 | 151800 | 147456968000 | 219500 | 220000 | 220000 | 219000 | 2278 |
| 220 | 20240712 | 151700 | 146956783500 | 220000 | 220500 | 220500 | 219500 | 1334 |
| 221 | 20240712 | 151600 | 146663751500 | 220500 | 219500 | 220500 | 219500 | 1900 |
| 222 | 20240712 | 151500 | 146245944500 | 220000 | 219500 | 220000 | 219000 | 1559 |
| 223 | 20240712 | 151400 | 145903644500 | 220000 | 220000 | 220000 | 219000 | 4380 |
| 224 | 20240712 | 151300 | 144942159000 | 220000 | 219500 | 220000 | 219500 | 1060 |
| 225 | 20240712 | 151200 | 144709388500 | 220000 | 220000 | 220000 | 219500 | 314 |
| 226 | 20240712 | 151100 | 144640407500 | 220000 | 219500 | 220000 | 219500 | 764 |
| 227 | 20240712 | 151000 | 144472492000 | 219500 | 220000 | 220500 | 219500 | 1005 |
| 228 | 20240712 | 150900 | 144251267000 | 220000 | 220000 | 220000 | 219500 | 562 |
| 229 | 20240712 | 150800 | 144127742000 | 220000 | 220000 | 220000 | 219500 | 682 |
| 230 | 20240712 | 150700 | 143977889000 | 219500 | 220000 | 220500 | 219500 | 2389 |
| 231 | 20240712 | 150600 | 143452224000 | 220500 | 221000 | 221500 | 220000 | 2391 |
| 232 | 20240712 | 150500 | 142924900000 | 221000 | 220500 | 221500 | 220500 | 1289 |
| 233 | 20240712 | 150400 | 142640050500 | 220500 | 220500 | 221000 | 220500 | 457 |
| 234 | 20240712 | 150300 | 142539165500 | 220500 | 221000 | 221000 | 220500 | 995 |
| 235 | 20240712 | 150200 | 142319663000 | 221000 | 220500 | 221000 | 220000 | 1404 |
| 236 | 20240712 | 150100 | 142009937000 | 220500 | 220500 | 221000 | 220000 | 1097 |
| 237 | 20240712 | 150000 | 141768133500 | 220500 | 219500 | 220500 | 219500 | 779 |
| 238 | 20240712 | 145900 | 141596699500 | 220000 | 219500 | 220500 | 219500 | 776 |
| 239 | 20240712 | 145800 | 141426011000 | 220000 | 220500 | 220500 | 219500 | 465 |
| 240 | 20240712 | 145700 | 141323737000 | 219500 | 219500 | 220500 | 219500 | 616 |
| 241 | 20240712 | 145600 | 141188305000 | 220000 | 220000 | 220500 | 219500 | 614 |
| 242 | 20240712 | 145500 | 141053189500 | 219500 | 220000 | 220500 | 219500 | 975 |
| 243 | 20240712 | 145400 | 140838693500 | 220500 | 220000 | 220500 | 219500 | 1098 |
| 244 | 20240712 | 145300 | 140597354500 | 219500 | 219500 | 220000 | 219500 | 670 |
| 245 | 20240712 | 145200 | 140450179500 | 219500 | 220000 | 220000 | 219000 | 470 |
| 246 | 20240712 | 145100 | 140346917500 | 219500 | 220000 | 220000 | 219000 | 1773 |
| 247 | 20240712 | 145000 | 139957853000 | 220000 | 220000 | 220000 | 219500 | 355 |
| 248 | 20240712 | 144900 | 139879829500 | 220000 | 220000 | 220000 | 219500 | 428 |
| 249 | 20240712 | 144800 | 139785838500 | 219500 | 220000 | 220500 | 219000 | 1507 |
| 250 | 20240712 | 144700 | 139454703500 | 220000 | 220000 | 220500 | 219500 | 662 |
| 251 | 20240712 | 144600 | 139308945500 | 220000 | 219500 | 220500 | 219500 | 568 |
| 252 | 20240712 | 144500 | 139184064000 | 220000 | 220000 | 220500 | 219000 | 1881 |
| 253 | 20240712 | 144400 | 138770856500 | 219500 | 219500 | 220000 | 219500 | 406 |
| 254 | 20240712 | 144300 | 138681598000 | 220000 | 219500 | 220000 | 219500 | 437 |
| 255 | 20240712 | 144200 | 138585574500 | 219500 | 220000 | 220500 | 219500 | 600 |
| 256 | 20240712 | 144100 | 138453697500 | 220000 | 221000 | 221000 | 219500 | 1036 |
| 257 | 20240712 | 144000 | 138225681500 | 221000 | 220000 | 221000 | 220000 | 951 |
| 258 | 20240712 | 143900 | 138016039000 | 220000 | 220000 | 220500 | 220000 | 481 |
| 259 | 20240712 | 143800 | 137910111500 | 220500 | 219000 | 220500 | 219000 | 1081 |
| 260 | 20240712 | 143700 | 137672580500 | 219000 | 219500 | 219500 | 219000 | 516 |
| 261 | 20240712 | 143600 | 137559430000 | 219000 | 219500 | 219500 | 218500 | 1200 |
| 262 | 20240712 | 143500 | 137296568000 | 219500 | 219500 | 219500 | 219000 | 1754 |
| 263 | 20240712 | 143400 | 136911910500 | 219500 | 220000 | 220000 | 219500 | 597 |
| 264 | 20240712 | 143300 | 136780665000 | 220000 | 220000 | 220000 | 219500 | 697 |
| 265 | 20240712 | 143200 | 136627447500 | 220000 | 220500 | 221000 | 219500 | 3016 |
| 266 | 20240712 | 143100 | 135963017500 | 220500 | 221000 | 221000 | 220000 | 507 |
| 267 | 20240712 | 143000 | 135851309500 | 220500 | 220000 | 221000 | 220000 | 934 |
| 268 | 20240712 | 142900 | 135645359500 | 220000 | 220000 | 220500 | 219500 | 542 |
| 269 | 20240712 | 142800 | 135526139000 | 219500 | 219500 | 220500 | 219000 | 1577 |
| 270 | 20240712 | 142700 | 135179474500 | 219500 | 219500 | 220500 | 219000 | 1983 |
| 271 | 20240712 | 142600 | 134743333000 | 219500 | 220000 | 220000 | 219500 | 490 |
| 272 | 20240712 | 142500 | 134635630000 | 220000 | 219000 | 220000 | 219000 | 613 |
| 273 | 20240712 | 142400 | 134500977000 | 219000 | 219500 | 219500 | 219000 | 1079 |
| 274 | 20240712 | 142300 | 134264528000 | 219500 | 219500 | 219500 | 219000 | 611 |
| 275 | 20240712 | 142200 | 134130531000 | 219500 | 218500 | 219500 | 218500 | 558 |
| 276 | 20240712 | 142100 | 134008265000 | 218500 | 219000 | 219000 | 218000 | 609 |
| 277 | 20240712 | 142000 | 133875296500 | 218500 | 218500 | 219000 | 218000 | 2049 |
| 278 | 20240712 | 141900 | 133427708000 | 218500 | 220000 | 220000 | 218500 | 2270 |
| 279 | 20240712 | 141800 | 132930566500 | 220000 | 220500 | 220500 | 219500 | 1236 |
| 280 | 20240712 | 141700 | 132658782000 | 220500 | 220500 | 221000 | 220000 | 779 |
| 281 | 20240712 | 141600 | 132487000000 | 220500 | 220500 | 221000 | 220000 | 859 |
| 282 | 20240712 | 141500 | 132297839000 | 220000 | 220500 | 221000 | 220000 | 1038 |
| 283 | 20240712 | 141400 | 132069034500 | 221000 | 220500 | 221000 | 220000 | 359 |
| 284 | 20240712 | 141300 | 131989883000 | 220000 | 221500 | 221500 | 220000 | 2244 |
| 285 | 20240712 | 141200 | 131494162500 | 221500 | 221500 | 222000 | 221000 | 655 |
| 286 | 20240712 | 141100 | 131349135500 | 222000 | 221500 | 222000 | 221000 | 606 |
| 287 | 20240712 | 141000 | 131214996500 | 221500 | 221000 | 222000 | 220500 | 1984 |
| 288 | 20240712 | 140900 | 130776055500 | 220500 | 221500 | 221500 | 220500 | 892 |
| 289 | 20240712 | 140800 | 130578906000 | 221500 | 221000 | 222000 | 221000 | 1181 |
| 290 | 20240712 | 140700 | 130317249500 | 221000 | 220500 | 221500 | 220000 | 903 |
| 291 | 20240712 | 140600 | 130118172000 | 220500 | 221000 | 221500 | 220000 | 3237 |
| 292 | 20240712 | 140500 | 129403870000 | 221000 | 220000 | 221500 | 220000 | 2596 |
| 293 | 20240712 | 140400 | 128831453000 | 220000 | 220000 | 220500 | 219500 | 1436 |
| 294 | 20240712 | 140300 | 128515633000 | 220500 | 219500 | 220500 | 219000 | 1198 |
| 295 | 20240712 | 140200 | 128252557000 | 219500 | 219000 | 220000 | 219000 | 1774 |
| 296 | 20240712 | 140100 | 127863392500 | 219500 | 218500 | 219500 | 218000 | 1249 |
| 297 | 20240712 | 140000 | 127590466500 | 218500 | 217000 | 218500 | 216500 | 4821 |
| 298 | 20240712 | 135900 | 126540967500 | 217500 | 218000 | 218000 | 216500 | 10276 |
| 299 | 20240712 | 135800 | 124310157000 | 218000 | 219000 | 219000 | 217500 | 8268 |
| 300 | 20240712 | 135700 | 122507328000 | 219000 | 219000 | 219000 | 218500 | 1793 |
| 301 | 20240712 | 135600 | 122115179500 | 219000 | 219500 | 219500 | 218500 | 2376 |
| 302 | 20240712 | 135500 | 121595101500 | 219000 | 219000 | 219500 | 218500 | 1133 |
| 303 | 20240712 | 135400 | 121346868500 | 219000 | 218500 | 219500 | 218000 | 1968 |
| 304 | 20240712 | 135300 | 120916484500 | 218500 | 218500 | 219000 | 218000 | 4140 |
| 305 | 20240712 | 135200 | 120012740500 | 218500 | 221500 | 221500 | 218000 | 14451 |
| 306 | 20240712 | 135100 | 116839438000 | 221500 | 220500 | 222000 | 220500 | 1541 |
| 307 | 20240712 | 135000 | 116498095000 | 221000 | 221000 | 221000 | 220500 | 1396 |
| 308 | 20240712 | 134900 | 116189929000 | 220500 | 220000 | 221000 | 220000 | 1356 |
| 309 | 20240712 | 134800 | 115890966500 | 220500 | 220500 | 221000 | 220000 | 4017 |
| 310 | 20240712 | 134700 | 115005653000 | 221000 | 221500 | 222000 | 220500 | 7551 |
| 311 | 20240712 | 134600 | 113336805000 | 222000 | 222000 | 222500 | 221500 | 948 |
| 312 | 20240712 | 134500 | 113126367000 | 221500 | 222000 | 222500 | 221500 | 1637 |
| 313 | 20240712 | 134400 | 112763320500 | 222000 | 222000 | 222500 | 222000 | 1772 |
| 314 | 20240712 | 134300 | 112369922500 | 222000 | 222500 | 222500 | 222000 | 4223 |
| 315 | 20240712 | 134200 | 111432249000 | 222500 | 222500 | 222500 | 222000 | 1699 |
| 316 | 20240712 | 134100 | 111054385500 | 222500 | 222500 | 223000 | 222500 | 708 |
| 317 | 20240712 | 134000 | 110896847500 | 222500 | 223000 | 223500 | 222500 | 1822 |
| 318 | 20240712 | 133900 | 110490966500 | 223000 | 222500 | 223000 | 222500 | 368 |
| 319 | 20240712 | 133800 | 110409059500 | 222500 | 223000 | 223000 | 222000 | 2853 |
| 320 | 20240712 | 133700 | 109774288000 | 223000 | 223000 | 223500 | 222500 | 808 |
| 321 | 20240712 | 133600 | 109594156500 | 223000 | 223500 | 223500 | 223000 | 564 |
| 322 | 20240712 | 133500 | 109468358500 | 223000 | 223000 | 223500 | 222500 | 538 |
| 323 | 20240712 | 133400 | 109348395500 | 223000 | 222000 | 223500 | 222000 | 1211 |
| 324 | 20240712 | 133300 | 109078667500 | 222500 | 223000 | 223500 | 222000 | 5953 |
| 325 | 20240712 | 133200 | 107753306500 | 223500 | 223500 | 223500 | 223000 | 1055 |
| 326 | 20240712 | 133100 | 107517778500 | 223000 | 223000 | 223500 | 223000 | 369 |
| 327 | 20240712 | 133000 | 107435454000 | 223500 | 224000 | 224500 | 222500 | 7576 |
| 328 | 20240712 | 132900 | 105743722500 | 224000 | 224500 | 224500 | 224000 | 264 |
| 329 | 20240712 | 132800 | 105684513500 | 224000 | 223500 | 224500 | 223500 | 1092 |
| 330 | 20240712 | 132700 | 105439920500 | 223500 | 224000 | 224000 | 223500 | 853 |
| 331 | 20240712 | 132600 | 105249168000 | 224000 | 224000 | 224000 | 223500 | 4695 |
| 332 | 20240712 | 132500 | 104197852500 | 224000 | 224500 | 224500 | 224000 | 1261 |
| 333 | 20240712 | 132400 | 103915317500 | 224000 | 224500 | 225000 | 224000 | 1506 |
| 334 | 20240712 | 132300 | 103577252000 | 225000 | 225000 | 225000 | 224000 | 1938 |
| 335 | 20240712 | 132200 | 103142062000 | 225000 | 226500 | 226500 | 224500 | 4219 |
| 336 | 20240712 | 132100 | 102190994500 | 226500 | 226500 | 226500 | 226000 | 163 |
| 337 | 20240712 | 132000 | 102154134000 | 226500 | 226000 | 226500 | 226000 | 211 |
| 338 | 20240712 | 131900 | 102106445500 | 226000 | 226500 | 226500 | 226000 | 143 |
| 339 | 20240712 | 131800 | 102074110500 | 226000 | 226000 | 226500 | 226000 | 1879 |
| 340 | 20240712 | 131700 | 101649126500 | 226500 | 226500 | 226500 | 226000 | 79 |
| 341 | 20240712 | 131600 | 101631247000 | 226500 | 226000 | 226500 | 225500 | 440 |
| 342 | 20240712 | 131500 | 101531821000 | 226000 | 226000 | 226000 | 225500 | 478 |
| 343 | 20240712 | 131400 | 101423916000 | 225500 | 226000 | 226000 | 225000 | 1004 |
| 344 | 20240712 | 131300 | 101197525500 | 226000 | 225000 | 226000 | 224500 | 665 |
| 345 | 20240712 | 131200 | 101047706500 | 225000 | 225000 | 225000 | 224500 | 672 |
| 346 | 20240712 | 131100 | 100896759500 | 224500 | 224500 | 225500 | 224500 | 1547 |
| 347 | 20240712 | 131000 | 100548726000 | 224500 | 225000 | 225000 | 224500 | 1257 |
| 348 | 20240712 | 130900 | 100266411500 | 225000 | 226000 | 226000 | 224500 | 3727 |
| 349 | 20240712 | 130800 | 99427078000 | 225500 | 226000 | 226500 | 225500 | 719 |
| 350 | 20240712 | 130700 | 99264548000 | 226000 | 226000 | 226500 | 225500 | 688 |
| 351 | 20240712 | 130600 | 99109070000 | 226000 | 226000 | 226500 | 225500 | 718 |
| 352 | 20240712 | 130500 | 98946857500 | 226000 | 226000 | 226000 | 225500 | 1032 |
| 353 | 20240712 | 130400 | 98713811000 | 226000 | 225500 | 226500 | 225000 | 1805 |
| 354 | 20240712 | 130300 | 98306381000 | 225500 | 227000 | 227000 | 224000 | 30166 |
| 355 | 20240712 | 130200 | 91518088000 | 227000 | 226500 | 227000 | 226500 | 527 |
| 356 | 20240712 | 130100 | 91398541500 | 227000 | 226000 | 227000 | 226000 | 1018 |
| 357 | 20240712 | 130000 | 91168012500 | 226500 | 227000 | 227000 | 226000 | 2861 |
| 358 | 20240712 | 125900 | 90520427000 | 227000 | 228000 | 228500 | 226500 | 4270 |
| 359 | 20240712 | 125800 | 89549304500 | 227500 | 227500 | 228000 | 227500 | 388 |
| 360 | 20240712 | 125700 | 89461022000 | 227500 | 228500 | 228500 | 227500 | 2780 |
| 361 | 20240712 | 125600 | 88827374000 | 228500 | 229000 | 229500 | 228500 | 1866 |
| 362 | 20240712 | 125500 | 88400677500 | 229000 | 229500 | 230000 | 229000 | 1229 |
| 363 | 20240712 | 125400 | 88118752000 | 230000 | 230000 | 230500 | 229500 | 895 |
| 364 | 20240712 | 125300 | 87912865500 | 230500 | 230000 | 230500 | 230000 | 88 |
| 365 | 20240712 | 125200 | 87892610500 | 230000 | 230000 | 230500 | 230000 | 186 |
| 366 | 20240712 | 125100 | 87849821000 | 230000 | 230500 | 230500 | 230000 | 116 |
| 367 | 20240712 | 125000 | 87823129500 | 230000 | 230000 | 230500 | 229500 | 566 |
| 368 | 20240712 | 124900 | 87692979000 | 230000 | 230000 | 230500 | 230000 | 937 |
| 369 | 20240712 | 124800 | 87477420000 | 230500 | 230000 | 230500 | 230000 | 739 |
| 370 | 20240712 | 124700 | 87307408000 | 230500 | 231000 | 231500 | 230000 | 2143 |
| 371 | 20240712 | 124600 | 86812932500 | 231500 | 231500 | 231500 | 231000 | 174 |
| 372 | 20240712 | 124500 | 86772716500 | 231500 | 231000 | 231500 | 231000 | 562 |
| 373 | 20240712 | 124400 | 86642751500 | 231000 | 232000 | 232500 | 231000 | 3818 |
| 374 | 20240712 | 124300 | 85757252500 | 232000 | 232000 | 232500 | 232000 | 220 |
| 375 | 20240712 | 124200 | 85706132500 | 232000 | 232500 | 232500 | 232000 | 400 |
| 376 | 20240712 | 124100 | 85613228500 | 232500 | 232000 | 232500 | 231500 | 1833 |
| 377 | 20240712 | 124000 | 85187755000 | 231500 | 231500 | 232000 | 231500 | 150 |
| 378 | 20240712 | 123900 | 85153014500 | 232000 | 231500 | 232000 | 231500 | 180 |
| 379 | 20240712 | 123800 | 85111320500 | 231500 | 231500 | 232000 | 231500 | 1949 |
| 380 | 20240712 | 123700 | 84660069000 | 231500 | 231500 | 232000 | 231500 | 304 |
| 381 | 20240712 | 123600 | 84589667000 | 231500 | 232500 | 232500 | 231500 | 3386 |
| 382 | 20240712 | 123500 | 83803901000 | 232500 | 232000 | 232500 | 232000 | 2508 |
| 383 | 20240712 | 123400 | 83220897500 | 232500 | 232500 | 232500 | 232000 | 1212 |
| 384 | 20240712 | 123300 | 82939212500 | 232500 | 232000 | 232500 | 231500 | 5206 |
| 385 | 20240712 | 123200 | 81731076000 | 232000 | 232000 | 232000 | 231500 | 1006 |
| 386 | 20240712 | 123100 | 81497717000 | 232000 | 230500 | 232000 | 230000 | 10959 |
| 387 | 20240712 | 123000 | 78964731500 | 230500 | 230500 | 230500 | 230000 | 1127 |
| 388 | 20240712 | 122900 | 78705452500 | 230000 | 230500 | 230500 | 230000 | 101 |
| 389 | 20240712 | 122800 | 78682183000 | 230500 | 230000 | 230500 | 229500 | 953 |
| 390 | 20240712 | 122700 | 78462923000 | 230000 | 230000 | 230000 | 229500 | 97 |
| 391 | 20240712 | 122600 | 78440622000 | 230000 | 229500 | 230000 | 229500 | 176 |
| 392 | 20240712 | 122500 | 78400188500 | 229500 | 230500 | 230500 | 229500 | 1820 |
| 393 | 20240712 | 122400 | 77981665000 | 230500 | 230500 | 230500 | 230000 | 280 |
| 394 | 20240712 | 122300 | 77917165000 | 230500 | 230000 | 230500 | 230000 | 438 |
| 395 | 20240712 | 122200 | 77816237500 | 230000 | 230000 | 230500 | 230000 | 431 |
| 396 | 20240712 | 122100 | 77716910500 | 230500 | 230000 | 230500 | 230000 | 225 |
| 397 | 20240712 | 122000 | 77665067500 | 230500 | 230000 | 230500 | 230000 | 443 |
| 398 | 20240712 | 121900 | 77562993000 | 230500 | 230500 | 230500 | 230000 | 285 |
| 399 | 20240712 | 121800 | 77497320000 | 230000 | 230000 | 230500 | 230000 | 187 |
| 400 | 20240712 | 121700 | 77454245000 | 230500 | 230500 | 230500 | 230000 | 353 |
| 401 | 20240712 | 121600 | 77372962500 | 230500 | 230500 | 230500 | 230000 | 144 |
| 402 | 20240712 | 121500 | 77339783000 | 230500 | 230500 | 230500 | 230000 | 115 |
| 403 | 20240712 | 121400 | 77313291000 | 230500 | 230000 | 230500 | 230000 | 1258 |
| 404 | 20240712 | 121300 | 77023752000 | 230500 | 230000 | 230500 | 230000 | 398 |
| 405 | 20240712 | 121200 | 76932020000 | 230500 | 230000 | 230500 | 230000 | 861 |
| 406 | 20240712 | 121100 | 76733614500 | 230000 | 229500 | 230500 | 229500 | 5503 |
| 407 | 20240712 | 121000 | 75467889000 | 229500 | 229000 | 229500 | 229000 | 153 |
| 408 | 20240712 | 120900 | 75432799000 | 229500 | 229500 | 229500 | 229000 | 258 |
| 409 | 20240712 | 120800 | 75373605000 | 229000 | 229000 | 229000 | 229000 | 81 |
| 410 | 20240712 | 120700 | 75355056000 | 229000 | 229500 | 229500 | 229000 | 49 |
| 411 | 20240712 | 120600 | 75343823500 | 229000 | 229000 | 229500 | 229000 | 257 |
| 412 | 20240712 | 120500 | 75284929500 | 229000 | 229000 | 229500 | 228500 | 364 |
| 413 | 20240712 | 120400 | 75201500500 | 228500 | 230000 | 230000 | 228500 | 1673 |
| 414 | 20240712 | 120300 | 74817895000 | 229500 | 229500 | 230000 | 229500 | 238 |
| 415 | 20240712 | 120200 | 74763266000 | 230000 | 229500 | 230000 | 229500 | 342 |
| 416 | 20240712 | 120100 | 74684704000 | 229500 | 230000 | 230000 | 229500 | 354 |
| 417 | 20240712 | 120000 | 74603371500 | 229500 | 229500 | 230000 | 229500 | 175 |
| 418 | 20240712 | 115900 | 74563155000 | 230000 | 230000 | 230000 | 229500 | 266 |
| 419 | 20240712 | 115800 | 74502009500 | 229500 | 229000 | 230000 | 229000 | 1178 |
| 420 | 20240712 | 115700 | 74231654500 | 229000 | 229500 | 229500 | 229000 | 475 |
| 421 | 20240712 | 115600 | 74122844500 | 229000 | 229500 | 229500 | 229000 | 303 |
| 422 | 20240712 | 115500 | 74053394500 | 229000 | 229500 | 229500 | 229000 | 187 |
| 423 | 20240712 | 115400 | 74010492500 | 229000 | 229500 | 229500 | 229000 | 361 |
| 424 | 20240712 | 115300 | 73927735000 | 229500 | 229000 | 229500 | 229000 | 276 |
| 425 | 20240712 | 115200 | 73864483000 | 229500 | 229500 | 229500 | 229000 | 175 |
| 426 | 20240712 | 115100 | 73824377000 | 229000 | 229000 | 229500 | 229000 | 80 |
| 427 | 20240712 | 115000 | 73806047000 | 229500 | 229000 | 229500 | 229000 | 400 |
| 428 | 20240712 | 114900 | 73714406000 | 229500 | 229000 | 229500 | 229000 | 130 |
| 429 | 20240712 | 114800 | 73684608500 | 229500 | 229500 | 230000 | 229500 | 835 |
| 430 | 20240712 | 114700 | 73492899500 | 229500 | 229500 | 230000 | 229500 | 556 |
| 431 | 20240712 | 114600 | 73365187500 | 229500 | 229500 | 230000 | 229000 | 775 |
| 432 | 20240712 | 114500 | 73187320000 | 229000 | 229500 | 229500 | 229000 | 228 |
| 433 | 20240712 | 114400 | 73135013000 | 229500 | 229500 | 229500 | 229000 | 789 |
| 434 | 20240712 | 114300 | 72954179000 | 229500 | 228500 | 229500 | 228500 | 1147 |
| 435 | 20240712 | 114200 | 72691495500 | 229000 | 229000 | 229000 | 228500 | 178 |
| 436 | 20240712 | 114100 | 72650798500 | 228500 | 228500 | 229000 | 228500 | 103 |
| 437 | 20240712 | 114000 | 72627228000 | 228500 | 228500 | 229000 | 228500 | 302 |
| 438 | 20240712 | 113900 | 72558200500 | 228500 | 228500 | 229000 | 228500 | 147 |
| 439 | 20240712 | 113800 | 72524586500 | 228500 | 228000 | 229000 | 228000 | 210 |
| 440 | 20240712 | 113700 | 72476589000 | 228000 | 229000 | 229000 | 228000 | 300 |
| 441 | 20240712 | 113600 | 72408030500 | 229000 | 228000 | 229000 | 228000 | 2166 |
| 442 | 20240712 | 113500 | 71913098000 | 228000 | 229000 | 229000 | 227500 | 2341 |
| 443 | 20240712 | 113400 | 71378985500 | 229000 | 228500 | 229000 | 228500 | 388 |
| 444 | 20240712 | 113300 | 71290276000 | 229000 | 229000 | 229000 | 228500 | 280 |
| 445 | 20240712 | 113200 | 71226242000 | 229000 | 228500 | 229000 | 228500 | 234 |
| 446 | 20240712 | 113100 | 71172753500 | 229000 | 228000 | 229000 | 228000 | 1506 |
| 447 | 20240712 | 113000 | 70828791000 | 228000 | 228500 | 228500 | 228000 | 321 |
| 448 | 20240712 | 112900 | 70755465500 | 228500 | 228500 | 229000 | 228500 | 1021 |
| 449 | 20240712 | 112800 | 70522137000 | 229000 | 229000 | 229000 | 228500 | 104 |
| 450 | 20240712 | 112700 | 70498353500 | 229000 | 228500 | 229000 | 228500 | 305 |
| 451 | 20240712 | 112600 | 70428537000 | 228500 | 229000 | 229000 | 228500 | 220 |
| 452 | 20240712 | 112500 | 70378241000 | 228500 | 229500 | 229500 | 228000 | 3015 |
| 453 | 20240712 | 112400 | 69688956500 | 229500 | 229000 | 229500 | 229000 | 727 |
| 454 | 20240712 | 112300 | 69522345500 | 229000 | 229500 | 229500 | 229000 | 609 |
| 455 | 20240712 | 112200 | 69382785500 | 229500 | 230000 | 230500 | 229000 | 1796 |
| 456 | 20240712 | 112100 | 68970129500 | 230500 | 230500 | 231000 | 230000 | 792 |
| 457 | 20240712 | 112000 | 68787585000 | 231000 | 231000 | 231000 | 230500 | 337 |
| 458 | 20240712 | 111900 | 68709791000 | 231000 | 230500 | 231000 | 230000 | 1237 |
| 459 | 20240712 | 111800 | 68424583000 | 230500 | 230000 | 230500 | 229500 | 1601 |
| 460 | 20240712 | 111700 | 68056249500 | 230000 | 230000 | 230000 | 229500 | 216 |
| 461 | 20240712 | 111600 | 68006625000 | 230000 | 229500 | 230000 | 229500 | 437 |
| 462 | 20240712 | 111500 | 67906306000 | 230000 | 229500 | 230000 | 229500 | 638 |
| 463 | 20240712 | 111400 | 67759797500 | 230000 | 230000 | 230000 | 229500 | 282 |
| 464 | 20240712 | 111300 | 67695015000 | 229500 | 230000 | 230000 | 229000 | 943 |
| 465 | 20240712 | 111200 | 67478433000 | 230000 | 230500 | 231000 | 229500 | 2032 |
| 466 | 20240712 | 111100 | 67010567500 | 230500 | 231000 | 231000 | 230500 | 508 |
| 467 | 20240712 | 111000 | 66893405000 | 230500 | 231000 | 231000 | 230500 | 560 |
| 468 | 20240712 | 110900 | 66764232000 | 231000 | 231000 | 231000 | 230500 | 847 |
| 469 | 20240712 | 110800 | 66568815500 | 231000 | 230500 | 231000 | 230500 | 879 |
| 470 | 20240712 | 110700 | 66365830000 | 231000 | 230500 | 231000 | 230000 | 1873 |
| 471 | 20240712 | 110600 | 65933948000 | 230500 | 230500 | 230500 | 230000 | 1069 |
| 472 | 20240712 | 110500 | 65687650000 | 230000 | 230000 | 230500 | 230000 | 1498 |
| 473 | 20240712 | 110400 | 65342483000 | 230500 | 230000 | 230500 | 230000 | 2413 |
| 474 | 20240712 | 110300 | 64786390500 | 230500 | 229000 | 230500 | 228500 | 13895 |
| 475 | 20240712 | 110200 | 61592858000 | 229000 | 228500 | 229000 | 228500 | 327 |
| 476 | 20240712 | 110100 | 61518022500 | 228500 | 228500 | 229000 | 228500 | 245 |
| 477 | 20240712 | 110000 | 61461936000 | 228500 | 229000 | 229000 | 228500 | 415 |
| 478 | 20240712 | 105900 | 61367028000 | 228500 | 228500 | 229000 | 228000 | 570 |
| 479 | 20240712 | 105800 | 61236796000 | 228000 | 228500 | 228500 | 228000 | 253 |
| 480 | 20240712 | 105700 | 61179051500 | 228500 | 228000 | 228500 | 228000 | 119 |
| 481 | 20240712 | 105600 | 61151883500 | 228500 | 228000 | 228500 | 228000 | 477 |
| 482 | 20240712 | 105500 | 61042930500 | 228500 | 228000 | 228500 | 227500 | 295 |
| 483 | 20240712 | 105400 | 60975619000 | 228000 | 228000 | 228500 | 227500 | 1296 |
| 484 | 20240712 | 105300 | 60680002000 | 227500 | 227500 | 228000 | 227500 | 148 |
| 485 | 20240712 | 105200 | 60646298500 | 228000 | 228000 | 228000 | 227500 | 110 |
| 486 | 20240712 | 105100 | 60621235000 | 228000 | 228500 | 228500 | 227500 | 1567 |
| 487 | 20240712 | 105000 | 60264289000 | 228500 | 229000 | 229000 | 228000 | 1589 |
| 488 | 20240712 | 104900 | 59901077000 | 228500 | 229000 | 229000 | 228000 | 454 |
| 489 | 20240712 | 104800 | 59797312500 | 228500 | 228500 | 229500 | 228000 | 5647 |
| 490 | 20240712 | 104700 | 58504545500 | 229000 | 229000 | 229000 | 228500 | 328 |
| 491 | 20240712 | 104600 | 58429484000 | 229000 | 228000 | 229000 | 227000 | 2597 |
| 492 | 20240712 | 104500 | 57837081500 | 228000 | 228000 | 228000 | 227500 | 345 |
| 493 | 20240712 | 104400 | 57758523500 | 227500 | 228000 | 228000 | 227500 | 135 |
| 494 | 20240712 | 104300 | 57727769500 | 228000 | 227500 | 228000 | 227000 | 683 |
| 495 | 20240712 | 104200 | 57572353000 | 227500 | 227500 | 227500 | 227000 | 628 |
| 496 | 20240712 | 104100 | 57429712000 | 227000 | 227000 | 228000 | 227000 | 367 |
| 497 | 20240712 | 104000 | 57346362500 | 227000 | 228000 | 228500 | 227000 | 1618 |
| 498 | 20240712 | 103900 | 56978010000 | 228500 | 228500 | 229000 | 228000 | 763 |
| 499 | 20240712 | 103800 | 56803646000 | 229000 | 228500 | 229000 | 228500 | 225 |
| 500 | 20240712 | 103700 | 56752136000 | 228500 | 228500 | 229000 | 228500 | 527 |
| 501 | 20240712 | 103600 | 56631561500 | 228500 | 228500 | 228500 | 228000 | 558 |
| 502 | 20240712 | 103500 | 56504103000 | 228500 | 228000 | 228500 | 228000 | 234 |
| 503 | 20240712 | 103400 | 56450676500 | 228000 | 228000 | 228500 | 228000 | 122 |
| 504 | 20240712 | 103300 | 56422854500 | 227500 | 228500 | 228500 | 227500 | 430 |
| 505 | 20240712 | 103200 | 56324806500 | 228000 | 228500 | 228500 | 228000 | 1456 |
| 506 | 20240712 | 103100 | 55992476000 | 228500 | 229500 | 229500 | 228500 | 566 |
| 507 | 20240712 | 103000 | 55862933500 | 229500 | 230000 | 230000 | 229000 | 5168 |
| 508 | 20240712 | 102900 | 54675911500 | 230000 | 229500 | 230000 | 229000 | 4582 |
| 509 | 20240712 | 102800 | 53624501000 | 229000 | 228000 | 229500 | 228000 | 5164 |
| 510 | 20240712 | 102700 | 52442495500 | 228500 | 228500 | 228500 | 228000 | 479 |
| 511 | 20240712 | 102600 | 52333068500 | 228500 | 228500 | 228500 | 228000 | 538 |
| 512 | 20240712 | 102500 | 52210188500 | 228500 | 228000 | 228500 | 227500 | 1638 |
| 513 | 20240712 | 102400 | 51836516000 | 227500 | 227000 | 228000 | 227000 | 767 |
| 514 | 20240712 | 102300 | 51662021000 | 227500 | 227000 | 227500 | 227000 | 404 |
| 515 | 20240712 | 102200 | 51570131500 | 227000 | 227000 | 227500 | 227000 | 695 |
| 516 | 20240712 | 102100 | 51412224000 | 227500 | 226500 | 227500 | 226500 | 1298 |
| 517 | 20240712 | 102000 | 51117558000 | 226500 | 226500 | 227000 | 226500 | 323 |
| 518 | 20240712 | 101900 | 51044306000 | 226500 | 226000 | 226500 | 226000 | 1268 |
| 519 | 20240712 | 101800 | 50757130000 | 226000 | 226000 | 226500 | 225500 | 741 |
| 520 | 20240712 | 101700 | 50589713500 | 225500 | 226000 | 226000 | 225500 | 68 |
| 521 | 20240712 | 101600 | 50574359000 | 226000 | 225500 | 226500 | 225500 | 1703 |
| 522 | 20240712 | 101500 | 50189516000 | 226000 | 224500 | 226000 | 224500 | 998 |
| 523 | 20240712 | 101400 | 49964913500 | 225000 | 225500 | 225500 | 224500 | 3476 |
| 524 | 20240712 | 101300 | 49183824500 | 225000 | 225000 | 225500 | 225000 | 898 |
| 525 | 20240712 | 101200 | 48981761500 | 225000 | 226500 | 226500 | 225000 | 2233 |
| 526 | 20240712 | 101100 | 48478149500 | 226000 | 225500 | 226500 | 225500 | 490 |
| 527 | 20240712 | 101000 | 48367384000 | 226000 | 226500 | 226500 | 225500 | 1357 |
| 528 | 20240712 | 100900 | 48060788500 | 226500 | 226000 | 227000 | 226000 | 1214 |
| 529 | 20240712 | 100800 | 47786086000 | 226000 | 226000 | 226500 | 226000 | 911 |
| 530 | 20240712 | 100700 | 47579856500 | 226500 | 226000 | 227000 | 226000 | 803 |
| 531 | 20240712 | 100600 | 47398033000 | 226000 | 225500 | 226500 | 225000 | 1615 |
| 532 | 20240712 | 100500 | 47033944000 | 225000 | 225500 | 226000 | 225000 | 2011 |
| 533 | 20240712 | 100400 | 46580858000 | 225500 | 225500 | 226000 | 225500 | 1127 |
| 534 | 20240712 | 100300 | 46326637500 | 226000 | 226000 | 226500 | 225500 | 1826 |
| 535 | 20240712 | 100200 | 45914622000 | 226500 | 227000 | 227000 | 226000 | 1381 |
| 536 | 20240712 | 100100 | 45601737500 | 227000 | 227000 | 227500 | 226000 | 2731 |
| 537 | 20240712 | 100000 | 44983030000 | 227000 | 227000 | 227500 | 227000 | 1185 |
| 538 | 20240712 | 095900 | 44713968500 | 227500 | 228000 | 228000 | 227000 | 1548 |
| 539 | 20240712 | 095800 | 44361967000 | 227500 | 227000 | 228000 | 227000 | 819 |
| 540 | 20240712 | 095700 | 44175457000 | 227000 | 227000 | 228000 | 226500 | 2221 |
| 541 | 20240712 | 095600 | 43670537000 | 227000 | 225500 | 227000 | 225500 | 1320 |
| 542 | 20240712 | 095500 | 43372013500 | 225500 | 225500 | 226000 | 225500 | 991 |
| 543 | 20240712 | 095400 | 43148399500 | 225500 | 226000 | 226500 | 225500 | 926 |
| 544 | 20240712 | 095300 | 42939246000 | 226000 | 227000 | 227000 | 226000 | 1338 |
| 545 | 20240712 | 095200 | 42636237500 | 226500 | 226500 | 227000 | 226500 | 407 |
| 546 | 20240712 | 095100 | 42544003500 | 227000 | 226500 | 227000 | 226000 | 1063 |
| 547 | 20240712 | 095000 | 42303465000 | 226000 | 226500 | 226500 | 226000 | 3060 |
| 548 | 20240712 | 094900 | 41611847500 | 226500 | 227000 | 227500 | 226000 | 2511 |
| 549 | 20240712 | 094800 | 41042501500 | 227000 | 228000 | 228000 | 227000 | 1739 |
| 550 | 20240712 | 094700 | 40646831000 | 228500 | 227500 | 228500 | 227500 | 361 |
| 551 | 20240712 | 094600 | 40564508500 | 227500 | 228500 | 229000 | 227000 | 1749 |
| 552 | 20240712 | 094500 | 40165805500 | 229000 | 227500 | 229000 | 227000 | 3370 |
| 553 | 20240712 | 094400 | 39397688000 | 227500 | 227500 | 227500 | 227000 | 669 |
| 554 | 20240712 | 094300 | 39245801500 | 227500 | 227500 | 227500 | 226500 | 622 |
| 555 | 20240712 | 094200 | 39104445000 | 227500 | 227000 | 227500 | 226500 | 2426 |
| 556 | 20240712 | 094100 | 38553750500 | 227000 | 227000 | 228000 | 227000 | 1379 |
| 557 | 20240712 | 094000 | 38240244500 | 227000 | 228000 | 228500 | 227000 | 3417 |
| 558 | 20240712 | 093900 | 37461662500 | 228000 | 228500 | 228500 | 228000 | 506 |
| 559 | 20240712 | 093800 | 37346208500 | 228500 | 228000 | 228500 | 228000 | 500 |
| 560 | 20240712 | 093700 | 37232135500 | 228000 | 228000 | 228500 | 228000 | 525 |
| 561 | 20240712 | 093600 | 37112400000 | 228000 | 228000 | 228500 | 227500 | 1865 |
| 562 | 20240712 | 093500 | 36687392500 | 228000 | 229000 | 229500 | 228000 | 1757 |
| 563 | 20240712 | 093400 | 36285854000 | 229000 | 230500 | 231000 | 229000 | 2388 |
| 564 | 20240712 | 093300 | 35736492000 | 231000 | 231000 | 231500 | 230500 | 2125 |
| 565 | 20240712 | 093200 | 35245787500 | 231000 | 231000 | 231500 | 230000 | 6720 |
| 566 | 20240712 | 093100 | 33692838000 | 231000 | 229500 | 231000 | 229500 | 9038 |
| 567 | 20240712 | 093000 | 31610960500 | 230000 | 229000 | 230000 | 229000 | 4761 |
| 568 | 20240712 | 092900 | 30518464500 | 229500 | 228500 | 229500 | 228000 | 4403 |
| 569 | 20240712 | 092800 | 29510992500 | 228500 | 229500 | 229500 | 228500 | 1306 |
| 570 | 20240712 | 092700 | 29211827000 | 229500 | 228500 | 230000 | 228500 | 4198 |
| 571 | 20240712 | 092600 | 28248591000 | 229000 | 229000 | 230000 | 228000 | 9225 |
| 572 | 20240712 | 092500 | 26133690000 | 228500 | 227500 | 229000 | 227000 | 4520 |
| 573 | 20240712 | 092400 | 25102906500 | 227000 | 228000 | 228000 | 227000 | 3057 |
| 574 | 20240712 | 092300 | 24408572500 | 228000 | 228000 | 228500 | 227500 | 3370 |
| 575 | 20240712 | 092200 | 23640691500 | 228000 | 228500 | 228500 | 227500 | 1562 |
| 576 | 20240712 | 092100 | 23284641500 | 228000 | 227500 | 228500 | 227000 | 4518 |
| 577 | 20240712 | 092000 | 22255512500 | 227500 | 225500 | 227500 | 225500 | 5337 |
| 578 | 20240712 | 091900 | 21045156000 | 225500 | 226500 | 226500 | 225000 | 3574 |
| 579 | 20240712 | 091800 | 20238707500 | 226500 | 225000 | 226500 | 225000 | 1971 |
| 580 | 20240712 | 091700 | 19793612000 | 225500 | 224500 | 225500 | 224500 | 1637 |
| 581 | 20240712 | 091600 | 19425426500 | 224500 | 224500 | 224500 | 223500 | 2015 |
| 582 | 20240712 | 091500 | 18973665000 | 224000 | 225500 | 226500 | 224000 | 3539 |
| 583 | 20240712 | 091400 | 18177277000 | 225500 | 225000 | 226000 | 224500 | 1738 |
| 584 | 20240712 | 091300 | 17785166000 | 225000 | 224000 | 225000 | 224000 | 1550 |
| 585 | 20240712 | 091200 | 17437037000 | 224000 | 224000 | 225000 | 223500 | 1500 |
| 586 | 20240712 | 091100 | 17101052000 | 223500 | 222500 | 224000 | 222000 | 2473 |
| 587 | 20240712 | 091000 | 16549651500 | 222500 | 222500 | 223000 | 222000 | 4526 |
| 588 | 20240712 | 090900 | 15543732500 | 222000 | 223500 | 224500 | 222000 | 6150 |
| 589 | 20240712 | 090800 | 14171459500 | 224000 | 225500 | 226000 | 223500 | 5092 |
| 590 | 20240712 | 090700 | 13028042500 | 225500 | 227500 | 227500 | 225000 | 2205 |
| 591 | 20240712 | 090600 | 12529816000 | 227000 | 227000 | 227500 | 225000 | 2837 |
| 592 | 20240712 | 090500 | 11887460500 | 227000 | 225000 | 228500 | 225000 | 8224 |
| 593 | 20240712 | 090400 | 10021098500 | 225000 | 223000 | 225500 | 223000 | 4413 |
| 594 | 20240712 | 090300 | 9032395000 | 223000 | 224000 | 225000 | 223000 | 6010 |
| 595 | 20240712 | 090200 | 7688263000 | 224000 | 227500 | 228500 | 223000 | 12611 |
| 596 | 20240712 | 090100 | 4853558000 | 227000 | 227000 | 229500 | 226500 | 8457 |
| 597 | 20240712 | 090000 | 2925247000 | 227500 | 225000 | 227500 | 225000 | 12850 |