36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 185900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 3 | 20240710 | 185800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 4 | 20240710 | 185700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 5 | 20240710 | 185600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 6 | 20240710 | 185500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 7 | 20240710 | 185400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 8 | 20240710 | 185300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 9 | 20240710 | 185200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 10 | 20240710 | 185100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 11 | 20240710 | 185000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 12 | 20240710 | 184900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 13 | 20240710 | 184800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 14 | 20240710 | 184700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 15 | 20240710 | 184600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 16 | 20240710 | 184500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 17 | 20240710 | 184400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 18 | 20240710 | 184300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 19 | 20240710 | 184200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 20 | 20240710 | 184100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 21 | 20240710 | 184000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 22 | 20240710 | 183900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 23 | 20240710 | 183800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 24 | 20240710 | 183700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 25 | 20240710 | 183600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 26 | 20240710 | 183500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 27 | 20240710 | 183400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 28 | 20240710 | 183300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 29 | 20240710 | 183200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 30 | 20240710 | 183100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 31 | 20240710 | 183000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 32 | 20240710 | 182900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 33 | 20240710 | 182800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 34 | 20240710 | 182700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 35 | 20240710 | 182600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 36 | 20240710 | 182500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 37 | 20240710 | 182400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 38 | 20240710 | 182300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 39 | 20240710 | 182200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 40 | 20240710 | 182100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 41 | 20240710 | 182000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 42 | 20240710 | 181900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 43 | 20240710 | 181800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 44 | 20240710 | 181700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 45 | 20240710 | 181600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 46 | 20240710 | 181500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 47 | 20240710 | 181400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 48 | 20240710 | 181300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 49 | 20240710 | 181200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 50 | 20240710 | 181100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 51 | 20240710 | 181000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 52 | 20240710 | 180900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 53 | 20240710 | 180800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 54 | 20240710 | 180700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 55 | 20240710 | 180600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 56 | 20240710 | 180500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 57 | 20240710 | 180400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 58 | 20240710 | 180300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 59 | 20240710 | 180200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 60 | 20240710 | 180100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 61 | 20240710 | 180000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 62 | 20240710 | 175900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 63 | 20240710 | 175800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 64 | 20240710 | 175700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 65 | 20240710 | 175600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 66 | 20240710 | 175500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 67 | 20240710 | 175400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 68 | 20240710 | 175300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 69 | 20240710 | 175200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 70 | 20240710 | 175100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 71 | 20240710 | 175000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 72 | 20240710 | 174900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 73 | 20240710 | 174800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 74 | 20240710 | 174700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 75 | 20240710 | 174600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 76 | 20240710 | 174500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 77 | 20240710 | 174400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 78 | 20240710 | 174300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 79 | 20240710 | 174200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 80 | 20240710 | 174100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 81 | 20240710 | 174000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 82 | 20240710 | 173900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 83 | 20240710 | 173800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 84 | 20240710 | 173700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 85 | 20240710 | 173600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 86 | 20240710 | 173500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 87 | 20240710 | 173400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 88 | 20240710 | 173300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 89 | 20240710 | 173200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 90 | 20240710 | 173100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 91 | 20240710 | 173000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 92 | 20240710 | 172900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 93 | 20240710 | 172800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 94 | 20240710 | 172700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 95 | 20240710 | 172600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 96 | 20240710 | 172500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 97 | 20240710 | 172400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 98 | 20240710 | 172300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 99 | 20240710 | 172200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 100 | 20240710 | 172100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 101 | 20240710 | 172000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 102 | 20240710 | 171900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 103 | 20240710 | 171800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 104 | 20240710 | 171700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 105 | 20240710 | 171600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 106 | 20240710 | 171500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 107 | 20240710 | 171400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 108 | 20240710 | 171300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 109 | 20240710 | 171200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 110 | 20240710 | 171100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 111 | 20240710 | 171000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 112 | 20240710 | 170900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 113 | 20240710 | 170800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 114 | 20240710 | 170700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 115 | 20240710 | 170600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 116 | 20240710 | 170500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 117 | 20240710 | 170400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 118 | 20240710 | 170300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 119 | 20240710 | 170200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 120 | 20240710 | 170100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 121 | 20240710 | 170000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 122 | 20240710 | 165900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 123 | 20240710 | 165800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 124 | 20240710 | 165700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 125 | 20240710 | 165600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 126 | 20240710 | 165500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 127 | 20240710 | 165400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 128 | 20240710 | 165300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 129 | 20240710 | 165200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 130 | 20240710 | 165100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 131 | 20240710 | 165000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 132 | 20240710 | 164900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 133 | 20240710 | 164800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 134 | 20240710 | 164700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 135 | 20240710 | 164600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 136 | 20240710 | 164500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 137 | 20240710 | 164400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 138 | 20240710 | 164300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 139 | 20240710 | 164200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 140 | 20240710 | 164100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 141 | 20240710 | 164000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 142 | 20240710 | 163900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 143 | 20240710 | 163800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 144 | 20240710 | 163700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 145 | 20240710 | 163600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 146 | 20240710 | 163500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 147 | 20240710 | 163400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 148 | 20240710 | 163300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 149 | 20240710 | 163200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 150 | 20240710 | 163100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 151 | 20240710 | 163000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 152 | 20240710 | 162900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 153 | 20240710 | 162800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 154 | 20240710 | 162700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 155 | 20240710 | 162600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 156 | 20240710 | 162500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 157 | 20240710 | 162400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 158 | 20240710 | 162300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 159 | 20240710 | 162200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 160 | 20240710 | 162100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 161 | 20240710 | 162000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 162 | 20240710 | 161900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 163 | 20240710 | 161800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 164 | 20240710 | 161700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 165 | 20240710 | 161600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 166 | 20240710 | 161500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 167 | 20240710 | 161400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 168 | 20240710 | 161300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 169 | 20240710 | 161200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 170 | 20240710 | 161100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 171 | 20240710 | 161000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 172 | 20240710 | 160900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 173 | 20240710 | 160800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 174 | 20240710 | 160700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 175 | 20240710 | 160600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 176 | 20240710 | 160500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 177 | 20240710 | 160400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 178 | 20240710 | 160300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 179 | 20240710 | 160200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 180 | 20240710 | 160100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 181 | 20240710 | 160000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 182 | 20240710 | 155900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 183 | 20240710 | 155800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 184 | 20240710 | 155700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 185 | 20240710 | 155600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 186 | 20240710 | 155500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 187 | 20240710 | 155400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 188 | 20240710 | 155300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 189 | 20240710 | 155200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 190 | 20240710 | 155100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 191 | 20240710 | 155000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 192 | 20240710 | 154900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 193 | 20240710 | 154800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 194 | 20240710 | 154700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 195 | 20240710 | 154600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 196 | 20240710 | 154500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 197 | 20240710 | 154400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 198 | 20240710 | 154300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20240710 | 154200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20240710 | 154100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20240710 | 154000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20240710 | 153900 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20240710 | 153800 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20240710 | 153700 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20240710 | 153600 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20240710 | 153500 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20240710 | 153400 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20240710 | 153300 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 209 | 20240710 | 153200 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 210 | 20240710 | 153100 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 211 | 20240710 | 153000 | 321496858000 | 256500 | 256500 | 256500 | 256500 | 16973 |
| 212 | 20240710 | 152900 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 213 | 20240710 | 152800 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 214 | 20240710 | 152700 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 215 | 20240710 | 152600 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 216 | 20240710 | 152500 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 217 | 20240710 | 152400 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 218 | 20240710 | 152300 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 219 | 20240710 | 152200 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 220 | 20240710 | 152100 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 221 | 20240710 | 152000 | 317143283500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 222 | 20240710 | 151900 | 317143283500 | 256500 | 256500 | 256500 | 256000 | 2918 |
| 223 | 20240710 | 151800 | 316396001000 | 256500 | 256000 | 257000 | 256000 | 1773 |
| 224 | 20240710 | 151700 | 315941344500 | 256000 | 256000 | 256500 | 256000 | 4176 |
| 225 | 20240710 | 151600 | 314871938000 | 256000 | 256000 | 257000 | 256000 | 3509 |
| 226 | 20240710 | 151500 | 313972067000 | 256000 | 256500 | 256500 | 256000 | 1107 |
| 227 | 20240710 | 151400 | 313688629000 | 256000 | 256000 | 256500 | 255500 | 2622 |
| 228 | 20240710 | 151300 | 313017380000 | 256000 | 256000 | 256500 | 255500 | 12355 |
| 229 | 20240710 | 151200 | 309854570500 | 256000 | 256500 | 257000 | 256000 | 1018 |
| 230 | 20240710 | 151100 | 309593499000 | 256000 | 256500 | 257000 | 256000 | 906 |
| 231 | 20240710 | 151000 | 309361197000 | 256500 | 256000 | 257000 | 256000 | 1960 |
| 232 | 20240710 | 150900 | 308858475000 | 256000 | 256500 | 257000 | 256000 | 1678 |
| 233 | 20240710 | 150800 | 308428070000 | 257000 | 256500 | 257000 | 256500 | 661 |
| 234 | 20240710 | 150700 | 308258457500 | 257000 | 256500 | 257000 | 256000 | 1509 |
| 235 | 20240710 | 150600 | 307871415500 | 256500 | 256500 | 257000 | 256500 | 839 |
| 236 | 20240710 | 150500 | 307656187000 | 256500 | 256500 | 257000 | 256500 | 752 |
| 237 | 20240710 | 150400 | 307463272000 | 256500 | 256500 | 257000 | 256500 | 453 |
| 238 | 20240710 | 150300 | 307347062000 | 257000 | 257000 | 257500 | 256500 | 981 |
| 239 | 20240710 | 150200 | 307094931500 | 257500 | 258000 | 258000 | 257000 | 739 |
| 240 | 20240710 | 150100 | 306904670000 | 258000 | 256500 | 258000 | 256500 | 4389 |
| 241 | 20240710 | 150000 | 305775726500 | 256500 | 256500 | 257000 | 256000 | 1130 |
| 242 | 20240710 | 145900 | 305485892500 | 256500 | 256500 | 257000 | 256000 | 1777 |
| 243 | 20240710 | 145800 | 305030344500 | 256000 | 256000 | 256500 | 256000 | 875 |
| 244 | 20240710 | 145700 | 304806331500 | 256500 | 256000 | 256500 | 256000 | 1200 |
| 245 | 20240710 | 145600 | 304499088000 | 256000 | 256000 | 256500 | 256000 | 1560 |
| 246 | 20240710 | 145500 | 304099372500 | 256500 | 257000 | 257000 | 256000 | 1556 |
| 247 | 20240710 | 145400 | 303700622000 | 256500 | 256500 | 257000 | 256500 | 1058 |
| 248 | 20240710 | 145300 | 303429148000 | 257000 | 256500 | 257000 | 256000 | 1866 |
| 249 | 20240710 | 145200 | 302950588000 | 257000 | 256500 | 257000 | 256500 | 1174 |
| 250 | 20240710 | 145100 | 302649332000 | 256500 | 256500 | 257000 | 256500 | 755 |
| 251 | 20240710 | 145000 | 302455577500 | 256500 | 256000 | 257000 | 256000 | 2213 |
| 252 | 20240710 | 144900 | 301888266500 | 256000 | 256000 | 256500 | 256000 | 816 |
| 253 | 20240710 | 144800 | 301679305000 | 256000 | 256500 | 256500 | 256000 | 2425 |
| 254 | 20240710 | 144700 | 301058415000 | 256000 | 257000 | 257000 | 256000 | 3024 |
| 255 | 20240710 | 144600 | 300283327000 | 257000 | 256500 | 257000 | 256500 | 828 |
| 256 | 20240710 | 144500 | 300070861500 | 256500 | 256500 | 257000 | 256500 | 986 |
| 257 | 20240710 | 144400 | 299817830500 | 256500 | 256500 | 257000 | 256500 | 1155 |
| 258 | 20240710 | 144300 | 299521540500 | 256500 | 256500 | 257000 | 256500 | 1159 |
| 259 | 20240710 | 144200 | 299223995000 | 257000 | 256000 | 257000 | 256000 | 4767 |
| 260 | 20240710 | 144100 | 298002006500 | 256000 | 256000 | 256500 | 256000 | 936 |
| 261 | 20240710 | 144000 | 297762344000 | 256500 | 256000 | 256500 | 256000 | 1460 |
| 262 | 20240710 | 143900 | 297388470000 | 256500 | 256500 | 257000 | 256000 | 1323 |
| 263 | 20240710 | 143800 | 297048994000 | 256500 | 256500 | 257000 | 256000 | 1385 |
| 264 | 20240710 | 143700 | 296693634500 | 257000 | 256500 | 257500 | 256000 | 3529 |
| 265 | 20240710 | 143600 | 295788043000 | 256500 | 257000 | 257500 | 256500 | 7839 |
| 266 | 20240710 | 143500 | 293775129000 | 257000 | 257000 | 257500 | 257000 | 1275 |
| 267 | 20240710 | 143400 | 293447335000 | 257000 | 257500 | 258000 | 257000 | 7494 |
| 268 | 20240710 | 143300 | 291517730500 | 257500 | 258000 | 258500 | 257500 | 1452 |
| 269 | 20240710 | 143200 | 291143245000 | 258000 | 258000 | 258500 | 258000 | 589 |
| 270 | 20240710 | 143100 | 290991261500 | 258500 | 258500 | 258500 | 258000 | 1071 |
| 271 | 20240710 | 143000 | 290714856500 | 258500 | 258500 | 259000 | 258000 | 659 |
| 272 | 20240710 | 142900 | 290544566000 | 258500 | 258000 | 259000 | 257500 | 3197 |
| 273 | 20240710 | 142800 | 289718564000 | 258000 | 258500 | 258500 | 258000 | 1068 |
| 274 | 20240710 | 142700 | 289443004000 | 258000 | 258000 | 258500 | 258000 | 1899 |
| 275 | 20240710 | 142600 | 288953010000 | 258000 | 258500 | 259000 | 258000 | 2878 |
| 276 | 20240710 | 142500 | 288209210500 | 259000 | 258500 | 259000 | 258500 | 783 |
| 277 | 20240710 | 142400 | 288006773000 | 258500 | 259000 | 259000 | 258500 | 1306 |
| 278 | 20240710 | 142300 | 287669038000 | 259000 | 259500 | 259500 | 258500 | 2869 |
| 279 | 20240710 | 142200 | 286926236500 | 259000 | 259000 | 259500 | 259000 | 1005 |
| 280 | 20240710 | 142100 | 286665856500 | 259500 | 259500 | 260000 | 259000 | 1238 |
| 281 | 20240710 | 142000 | 286344573500 | 259500 | 260000 | 260000 | 259500 | 471 |
| 282 | 20240710 | 141900 | 286222239500 | 260000 | 259500 | 260000 | 259500 | 349 |
| 283 | 20240710 | 141800 | 286131593000 | 260000 | 260500 | 260500 | 259500 | 815 |
| 284 | 20240710 | 141700 | 285919852500 | 260000 | 260000 | 260500 | 259500 | 991 |
| 285 | 20240710 | 141600 | 285662170500 | 260000 | 260000 | 260500 | 259000 | 2301 |
| 286 | 20240710 | 141500 | 285064422500 | 260000 | 260500 | 260500 | 260000 | 1491 |
| 287 | 20240710 | 141400 | 284676725500 | 260000 | 260000 | 260500 | 260000 | 306 |
| 288 | 20240710 | 141300 | 284597132500 | 260500 | 260000 | 260500 | 260000 | 454 |
| 289 | 20240710 | 141200 | 284479064000 | 260500 | 260500 | 260500 | 260000 | 375 |
| 290 | 20240710 | 141100 | 284381504500 | 260000 | 260500 | 260500 | 260000 | 276 |
| 291 | 20240710 | 141000 | 284309708000 | 260000 | 260000 | 260500 | 260000 | 271 |
| 292 | 20240710 | 140900 | 284239207000 | 260500 | 260000 | 260500 | 260000 | 362 |
| 293 | 20240710 | 140800 | 284145018000 | 260000 | 260000 | 260500 | 260000 | 820 |
| 294 | 20240710 | 140700 | 283931662500 | 260500 | 260000 | 260500 | 260000 | 523 |
| 295 | 20240710 | 140600 | 283795546000 | 260500 | 260500 | 260500 | 260000 | 326 |
| 296 | 20240710 | 140500 | 283710723500 | 260000 | 260500 | 261000 | 260000 | 867 |
| 297 | 20240710 | 140400 | 283484907500 | 260500 | 260500 | 261000 | 260000 | 1642 |
| 298 | 20240710 | 140300 | 283057161000 | 260000 | 259000 | 260500 | 259000 | 5572 |
| 299 | 20240710 | 140200 | 281610150500 | 259500 | 259000 | 259500 | 259000 | 570 |
| 300 | 20240710 | 140100 | 281462440000 | 259000 | 259500 | 259500 | 259000 | 309 |
| 301 | 20240710 | 140000 | 281382346000 | 259500 | 258500 | 259500 | 258500 | 337 |
| 302 | 20240710 | 135900 | 281295073500 | 259000 | 259000 | 259500 | 258500 | 1834 |
| 303 | 20240710 | 135800 | 280820146000 | 259500 | 259000 | 259500 | 258500 | 1868 |
| 304 | 20240710 | 135700 | 280336547000 | 258500 | 258500 | 259000 | 258500 | 1294 |
| 305 | 20240710 | 135600 | 280001648000 | 259000 | 259500 | 259500 | 258500 | 3042 |
| 306 | 20240710 | 135500 | 279213772000 | 259500 | 259000 | 259500 | 259000 | 1077 |
| 307 | 20240710 | 135400 | 278934807000 | 259500 | 259500 | 259500 | 259000 | 1252 |
| 308 | 20240710 | 135300 | 278610479000 | 259000 | 259500 | 260000 | 259000 | 2044 |
| 309 | 20240710 | 135200 | 278080291500 | 259500 | 259500 | 260000 | 259500 | 947 |
| 310 | 20240710 | 135100 | 277834521000 | 259500 | 260000 | 260000 | 259500 | 1887 |
| 311 | 20240710 | 135000 | 277344634000 | 260000 | 259500 | 260000 | 259500 | 1681 |
| 312 | 20240710 | 134900 | 276907713500 | 259500 | 259500 | 260000 | 259500 | 2154 |
| 313 | 20240710 | 134800 | 276348717000 | 259500 | 260000 | 260000 | 259500 | 453 |
| 314 | 20240710 | 134700 | 276231061500 | 260000 | 259500 | 260000 | 259500 | 753 |
| 315 | 20240710 | 134600 | 276035609000 | 259500 | 260000 | 260500 | 259500 | 2616 |
| 316 | 20240710 | 134500 | 275355611000 | 260000 | 260500 | 260500 | 260000 | 330 |
| 317 | 20240710 | 134400 | 275269742000 | 260000 | 259500 | 260500 | 259500 | 2535 |
| 318 | 20240710 | 134300 | 274610641000 | 259500 | 259500 | 260000 | 259500 | 1679 |
| 319 | 20240710 | 134200 | 274174766000 | 260000 | 260000 | 260500 | 259500 | 1663 |
| 320 | 20240710 | 134100 | 273742396500 | 260000 | 260000 | 260500 | 260000 | 575 |
| 321 | 20240710 | 134000 | 273592868000 | 260000 | 261000 | 261000 | 260000 | 911 |
| 322 | 20240710 | 133900 | 273355652500 | 261000 | 260000 | 261000 | 260000 | 975 |
| 323 | 20240710 | 133800 | 273101806000 | 260500 | 260000 | 261000 | 259500 | 3250 |
| 324 | 20240710 | 133700 | 272256390000 | 259500 | 260000 | 260500 | 259500 | 3875 |
| 325 | 20240710 | 133600 | 271249261500 | 260000 | 260000 | 260500 | 260000 | 1041 |
| 326 | 20240710 | 133500 | 270978489000 | 260000 | 260000 | 260500 | 260000 | 696 |
| 327 | 20240710 | 133400 | 270797488000 | 260000 | 260000 | 260500 | 260000 | 1111 |
| 328 | 20240710 | 133300 | 270508426500 | 260000 | 260500 | 261000 | 260000 | 1233 |
| 329 | 20240710 | 133200 | 270187512500 | 260500 | 260500 | 261000 | 260500 | 951 |
| 330 | 20240710 | 133100 | 269939750500 | 260500 | 261000 | 261000 | 260500 | 846 |
| 331 | 20240710 | 133000 | 269719337500 | 260500 | 261000 | 261000 | 260500 | 1156 |
| 332 | 20240710 | 132900 | 269417824500 | 261000 | 261000 | 261500 | 260500 | 3653 |
| 333 | 20240710 | 132800 | 268465610000 | 261000 | 261000 | 261500 | 261000 | 510 |
| 334 | 20240710 | 132700 | 268332473500 | 261000 | 261000 | 261500 | 261000 | 540 |
| 335 | 20240710 | 132600 | 268191505000 | 261000 | 261000 | 261500 | 261000 | 1059 |
| 336 | 20240710 | 132500 | 267915085500 | 261500 | 261500 | 261500 | 261000 | 404 |
| 337 | 20240710 | 132400 | 267809621500 | 261500 | 261000 | 261500 | 260500 | 3575 |
| 338 | 20240710 | 132300 | 266876603000 | 261000 | 261000 | 261500 | 261000 | 914 |
| 339 | 20240710 | 132200 | 266637950000 | 261000 | 261500 | 262000 | 261000 | 705 |
| 340 | 20240710 | 132100 | 266453718500 | 261500 | 261500 | 262000 | 261000 | 751 |
| 341 | 20240710 | 132000 | 266257420500 | 261500 | 261000 | 261500 | 261000 | 2748 |
| 342 | 20240710 | 131900 | 265539008000 | 261500 | 261500 | 261500 | 261000 | 530 |
| 343 | 20240710 | 131800 | 265400618000 | 261000 | 262000 | 262000 | 261000 | 4825 |
| 344 | 20240710 | 131700 | 264138096000 | 262000 | 262000 | 262500 | 262000 | 355 |
| 345 | 20240710 | 131600 | 264045042500 | 262000 | 262500 | 262500 | 262000 | 389 |
| 346 | 20240710 | 131500 | 263943080500 | 262500 | 262500 | 262500 | 262000 | 350 |
| 347 | 20240710 | 131400 | 263851292500 | 262500 | 263000 | 263000 | 262500 | 1329 |
| 348 | 20240710 | 131300 | 263502408500 | 262500 | 262500 | 263000 | 262500 | 393 |
| 349 | 20240710 | 131200 | 263399234000 | 262500 | 262500 | 263000 | 262000 | 1030 |
| 350 | 20240710 | 131100 | 263128886000 | 262000 | 262500 | 262500 | 262000 | 377 |
| 351 | 20240710 | 131000 | 263030017500 | 262000 | 262000 | 262500 | 262000 | 419 |
| 352 | 20240710 | 130900 | 262920136000 | 262000 | 262000 | 262500 | 262000 | 439 |
| 353 | 20240710 | 130800 | 262805037500 | 262000 | 263000 | 263000 | 262000 | 544 |
| 354 | 20240710 | 130700 | 262662264500 | 262500 | 262500 | 263000 | 262500 | 825 |
| 355 | 20240710 | 130600 | 262445677000 | 262500 | 263000 | 263000 | 262500 | 272 |
| 356 | 20240710 | 130500 | 262374192000 | 263000 | 262000 | 263500 | 262000 | 5689 |
| 357 | 20240710 | 130400 | 260878854500 | 262500 | 262000 | 262500 | 262000 | 658 |
| 358 | 20240710 | 130300 | 260706405000 | 262500 | 261500 | 262500 | 261500 | 776 |
| 359 | 20240710 | 130200 | 260503118000 | 262000 | 261500 | 262000 | 261500 | 366 |
| 360 | 20240710 | 130100 | 260407308500 | 262000 | 261500 | 262500 | 261500 | 488 |
| 361 | 20240710 | 130000 | 260279520000 | 262000 | 262000 | 262500 | 261500 | 995 |
| 362 | 20240710 | 125900 | 260018866500 | 262000 | 262000 | 262500 | 262000 | 742 |
| 363 | 20240710 | 125800 | 259824423500 | 262000 | 262000 | 262500 | 262000 | 1371 |
| 364 | 20240710 | 125700 | 259465126000 | 262000 | 262500 | 262500 | 262000 | 257 |
| 365 | 20240710 | 125600 | 259397764000 | 262000 | 262500 | 262500 | 262000 | 278 |
| 366 | 20240710 | 125500 | 259324875500 | 262000 | 262000 | 262500 | 262000 | 537 |
| 367 | 20240710 | 125400 | 259184152500 | 262000 | 262000 | 262500 | 262000 | 596 |
| 368 | 20240710 | 125300 | 259027903500 | 262500 | 262000 | 262500 | 262000 | 387 |
| 369 | 20240710 | 125200 | 258926424000 | 262500 | 262000 | 262500 | 262000 | 770 |
| 370 | 20240710 | 125100 | 258724422000 | 262000 | 262000 | 262500 | 262000 | 190 |
| 371 | 20240710 | 125000 | 258674634500 | 262000 | 262500 | 262500 | 262000 | 379 |
| 372 | 20240710 | 124900 | 258575279500 | 262500 | 262500 | 263000 | 262000 | 360 |
| 373 | 20240710 | 124800 | 258480812000 | 262500 | 263000 | 263000 | 262500 | 270 |
| 374 | 20240710 | 124700 | 258409918500 | 262500 | 263000 | 263000 | 262500 | 757 |
| 375 | 20240710 | 124600 | 258211138000 | 263000 | 262500 | 263000 | 262500 | 698 |
| 376 | 20240710 | 124500 | 258027855000 | 262500 | 263000 | 263000 | 262500 | 281 |
| 377 | 20240710 | 124400 | 257954048500 | 262500 | 262500 | 263000 | 262500 | 313 |
| 378 | 20240710 | 124300 | 257871850000 | 262500 | 262500 | 263000 | 262500 | 1124 |
| 379 | 20240710 | 124200 | 257576787000 | 262500 | 262500 | 263000 | 262500 | 1185 |
| 380 | 20240710 | 124100 | 257265702500 | 262500 | 262500 | 263000 | 262500 | 379 |
| 381 | 20240710 | 124000 | 257166185000 | 263000 | 262500 | 263000 | 262500 | 148 |
| 382 | 20240710 | 123900 | 257127315500 | 262500 | 263000 | 263000 | 262500 | 358 |
| 383 | 20240710 | 123800 | 257033253000 | 262500 | 262500 | 263000 | 262500 | 595 |
| 384 | 20240710 | 123700 | 256877031500 | 262500 | 262500 | 263000 | 262500 | 298 |
| 385 | 20240710 | 123600 | 256798736500 | 263000 | 263000 | 263000 | 262500 | 215 |
| 386 | 20240710 | 123500 | 256742269500 | 262500 | 263000 | 263000 | 262500 | 523 |
| 387 | 20240710 | 123400 | 256604781500 | 262500 | 262500 | 263000 | 262500 | 419 |
| 388 | 20240710 | 123300 | 256494768500 | 262500 | 262500 | 263000 | 262500 | 140 |
| 389 | 20240710 | 123200 | 256458007500 | 263000 | 263500 | 263500 | 262500 | 1809 |
| 390 | 20240710 | 123100 | 255982287500 | 263000 | 263000 | 263500 | 263000 | 512 |
| 391 | 20240710 | 123000 | 255847569000 | 263000 | 263500 | 263500 | 263000 | 475 |
| 392 | 20240710 | 122900 | 255722517000 | 263000 | 261500 | 263500 | 261500 | 6197 |
| 393 | 20240710 | 122800 | 254095528000 | 262000 | 262000 | 262000 | 261500 | 538 |
| 394 | 20240710 | 122700 | 253954698000 | 262000 | 261500 | 262000 | 261500 | 629 |
| 395 | 20240710 | 122600 | 253789994500 | 261500 | 261500 | 262000 | 261500 | 492 |
| 396 | 20240710 | 122500 | 253661311000 | 261500 | 262000 | 262500 | 261500 | 787 |
| 397 | 20240710 | 122400 | 253455124000 | 262000 | 262000 | 262500 | 262000 | 366 |
| 398 | 20240710 | 122300 | 253359184500 | 262500 | 262000 | 262500 | 262000 | 718 |
| 399 | 20240710 | 122200 | 253171019000 | 262000 | 262000 | 262500 | 262000 | 310 |
| 400 | 20240710 | 122100 | 253089736000 | 262500 | 262000 | 262500 | 262000 | 683 |
| 401 | 20240710 | 122000 | 252910748500 | 262000 | 262500 | 262500 | 262000 | 380 |
| 402 | 20240710 | 121900 | 252811112500 | 262000 | 262500 | 263000 | 262000 | 1030 |
| 403 | 20240710 | 121800 | 252540748500 | 262500 | 262500 | 263000 | 262500 | 294 |
| 404 | 20240710 | 121700 | 252463500500 | 262500 | 262500 | 263000 | 262500 | 599 |
| 405 | 20240710 | 121600 | 252306237000 | 262500 | 262500 | 263000 | 262500 | 333 |
| 406 | 20240710 | 121500 | 252218793000 | 263000 | 262500 | 263000 | 262500 | 235 |
| 407 | 20240710 | 121400 | 252157064000 | 263000 | 262500 | 263000 | 262500 | 149 |
| 408 | 20240710 | 121300 | 252117926000 | 262500 | 262500 | 263000 | 262500 | 285 |
| 409 | 20240710 | 121200 | 252043092000 | 262500 | 262500 | 263000 | 262500 | 220 |
| 410 | 20240710 | 121100 | 251985321500 | 262500 | 262500 | 263000 | 262000 | 601 |
| 411 | 20240710 | 121000 | 251827594500 | 262500 | 262500 | 263000 | 262500 | 549 |
| 412 | 20240710 | 120900 | 251683283000 | 262000 | 262000 | 262500 | 262000 | 470 |
| 413 | 20240710 | 120800 | 251560002500 | 262500 | 262000 | 263000 | 262000 | 423 |
| 414 | 20240710 | 120700 | 251449067500 | 262000 | 262000 | 262500 | 262000 | 246 |
| 415 | 20240710 | 120600 | 251384536500 | 262500 | 262000 | 263000 | 262000 | 686 |
| 416 | 20240710 | 120500 | 251204518500 | 262000 | 262500 | 263000 | 262000 | 879 |
| 417 | 20240710 | 120400 | 250973776500 | 262500 | 263000 | 263000 | 262500 | 751 |
| 418 | 20240710 | 120300 | 250776563000 | 262500 | 262500 | 263000 | 262500 | 382 |
| 419 | 20240710 | 120200 | 250676173500 | 262500 | 262500 | 263000 | 262500 | 239 |
| 420 | 20240710 | 120100 | 250613380000 | 263000 | 263000 | 263000 | 262500 | 557 |
| 421 | 20240710 | 120000 | 250466999500 | 263000 | 263000 | 263500 | 262500 | 526 |
| 422 | 20240710 | 115900 | 250328652500 | 262500 | 262500 | 263500 | 262500 | 1742 |
| 423 | 20240710 | 115800 | 249870580500 | 262500 | 263000 | 263000 | 262500 | 227 |
| 424 | 20240710 | 115700 | 249810962000 | 262500 | 262500 | 263000 | 262500 | 440 |
| 425 | 20240710 | 115600 | 249695419000 | 262500 | 262000 | 263000 | 262000 | 655 |
| 426 | 20240710 | 115500 | 249523591500 | 262000 | 262000 | 263000 | 262000 | 716 |
| 427 | 20240710 | 115400 | 249335695000 | 262000 | 262000 | 262500 | 262000 | 655 |
| 428 | 20240710 | 115300 | 249163953500 | 262500 | 262000 | 262500 | 262000 | 360 |
| 429 | 20240710 | 115200 | 249069607500 | 262500 | 262000 | 262500 | 261500 | 914 |
| 430 | 20240710 | 115100 | 248830159500 | 262000 | 262000 | 262500 | 262000 | 1401 |
| 431 | 20240710 | 115000 | 248463083000 | 262500 | 262000 | 262500 | 262000 | 285 |
| 432 | 20240710 | 114900 | 248388348000 | 262500 | 262500 | 263000 | 262000 | 1565 |
| 433 | 20240710 | 114800 | 247977290000 | 263000 | 263000 | 263000 | 262500 | 396 |
| 434 | 20240710 | 114700 | 247873280000 | 263000 | 263000 | 263000 | 262500 | 482 |
| 435 | 20240710 | 114600 | 247746710000 | 263000 | 262000 | 263000 | 262000 | 926 |
| 436 | 20240710 | 114500 | 247503608000 | 262500 | 262000 | 262500 | 262000 | 400 |
| 437 | 20240710 | 114400 | 247398700000 | 262500 | 262500 | 262500 | 262000 | 291 |
| 438 | 20240710 | 114300 | 247322396500 | 262500 | 262500 | 262500 | 262000 | 506 |
| 439 | 20240710 | 114200 | 247189722500 | 262000 | 262500 | 262500 | 262000 | 543 |
| 440 | 20240710 | 114100 | 247047264500 | 262000 | 262000 | 262500 | 262000 | 407 |
| 441 | 20240710 | 114000 | 246940612500 | 262000 | 262000 | 262500 | 262000 | 330 |
| 442 | 20240710 | 113900 | 246854121500 | 262000 | 262000 | 262500 | 261500 | 913 |
| 443 | 20240710 | 113800 | 246614993000 | 261500 | 262500 | 262500 | 261500 | 1137 |
| 444 | 20240710 | 113700 | 246317089500 | 262000 | 262000 | 262500 | 262000 | 1008 |
| 445 | 20240710 | 113600 | 246052956500 | 262000 | 262000 | 262500 | 262000 | 1319 |
| 446 | 20240710 | 113500 | 245707089500 | 262500 | 262000 | 262500 | 262000 | 422 |
| 447 | 20240710 | 113400 | 245596425500 | 262000 | 263000 | 263500 | 262000 | 6417 |
| 448 | 20240710 | 113300 | 243910768500 | 263000 | 263500 | 263500 | 263000 | 616 |
| 449 | 20240710 | 113200 | 243748641000 | 263000 | 263500 | 263500 | 263000 | 961 |
| 450 | 20240710 | 113100 | 243495851500 | 263500 | 263000 | 263500 | 263000 | 405 |
| 451 | 20240710 | 113000 | 243389262500 | 263000 | 263500 | 264000 | 263000 | 1032 |
| 452 | 20240710 | 112900 | 243117491500 | 264000 | 263500 | 264000 | 263500 | 488 |
| 453 | 20240710 | 112800 | 242988876500 | 263500 | 264000 | 264000 | 263500 | 348 |
| 454 | 20240710 | 112700 | 242897155000 | 264000 | 263500 | 264000 | 263500 | 390 |
| 455 | 20240710 | 112600 | 242794366000 | 264000 | 263500 | 264000 | 263000 | 733 |
| 456 | 20240710 | 112500 | 242601142500 | 263500 | 263500 | 264000 | 263500 | 549 |
| 457 | 20240710 | 112400 | 242456454000 | 263500 | 263500 | 264000 | 263000 | 956 |
| 458 | 20240710 | 112300 | 242204477500 | 263500 | 264500 | 264500 | 263500 | 929 |
| 459 | 20240710 | 112200 | 241959305000 | 264000 | 264000 | 264500 | 263500 | 1231 |
| 460 | 20240710 | 112100 | 241634455000 | 263500 | 263500 | 264000 | 263500 | 437 |
| 461 | 20240710 | 112000 | 241519290500 | 263500 | 264000 | 264000 | 263500 | 594 |
| 462 | 20240710 | 111900 | 241362629000 | 264000 | 263500 | 264000 | 263500 | 813 |
| 463 | 20240710 | 111800 | 241148177000 | 263500 | 263500 | 264000 | 263500 | 642 |
| 464 | 20240710 | 111700 | 240978790000 | 263500 | 263500 | 264000 | 263500 | 299 |
| 465 | 20240710 | 111600 | 240899957500 | 263500 | 263500 | 264000 | 263500 | 912 |
| 466 | 20240710 | 111500 | 240659425500 | 263500 | 263500 | 264000 | 263500 | 1627 |
| 467 | 20240710 | 111400 | 240230537500 | 263500 | 263000 | 264000 | 263000 | 388 |
| 468 | 20240710 | 111300 | 240128278000 | 263000 | 263500 | 264000 | 263000 | 1953 |
| 469 | 20240710 | 111200 | 239613728500 | 263500 | 264000 | 264500 | 263500 | 2447 |
| 470 | 20240710 | 111100 | 238967702000 | 264000 | 264500 | 265000 | 264000 | 1554 |
| 471 | 20240710 | 111000 | 238556785500 | 264500 | 264500 | 265000 | 264500 | 321 |
| 472 | 20240710 | 110900 | 238471836500 | 264500 | 265000 | 265500 | 264000 | 2186 |
| 473 | 20240710 | 110800 | 237892913500 | 265000 | 265500 | 266000 | 265000 | 2441 |
| 474 | 20240710 | 110700 | 237244163000 | 265500 | 266000 | 266000 | 265500 | 997 |
| 475 | 20240710 | 110600 | 236979070500 | 265500 | 265000 | 266000 | 265000 | 2377 |
| 476 | 20240710 | 110500 | 236347444500 | 265500 | 265000 | 265500 | 265000 | 1773 |
| 477 | 20240710 | 110400 | 235876878000 | 265500 | 265000 | 265500 | 265000 | 3067 |
| 478 | 20240710 | 110300 | 235062748500 | 265000 | 266000 | 266000 | 265000 | 2779 |
| 479 | 20240710 | 110200 | 234324829000 | 265500 | 265000 | 266000 | 265000 | 2918 |
| 480 | 20240710 | 110100 | 233550192000 | 265000 | 265000 | 265500 | 264500 | 2460 |
| 481 | 20240710 | 110000 | 232897481500 | 265000 | 265000 | 265500 | 265000 | 2612 |
| 482 | 20240710 | 105900 | 232204526500 | 265000 | 264500 | 265500 | 264500 | 6365 |
| 483 | 20240710 | 105800 | 230517770000 | 264500 | 265000 | 265000 | 264000 | 2143 |
| 484 | 20240710 | 105700 | 229950500000 | 264500 | 264500 | 265000 | 264500 | 1879 |
| 485 | 20240710 | 105600 | 229452718500 | 264500 | 264500 | 265000 | 264000 | 1528 |
| 486 | 20240710 | 105500 | 229048383000 | 264000 | 264500 | 264500 | 264000 | 1735 |
| 487 | 20240710 | 105400 | 228589644500 | 264000 | 264000 | 265000 | 263500 | 4684 |
| 488 | 20240710 | 105300 | 227351521000 | 264500 | 263500 | 264500 | 263500 | 1885 |
| 489 | 20240710 | 105200 | 226854132500 | 263500 | 263500 | 264500 | 263500 | 3124 |
| 490 | 20240710 | 105100 | 226028392500 | 264000 | 263500 | 264500 | 263500 | 3267 |
| 491 | 20240710 | 105000 | 225165926500 | 264000 | 262500 | 264000 | 262500 | 1640 |
| 492 | 20240710 | 104900 | 224734014000 | 263500 | 262500 | 263500 | 262500 | 1930 |
| 493 | 20240710 | 104800 | 224226501500 | 262500 | 262000 | 262500 | 262000 | 1427 |
| 494 | 20240710 | 104700 | 223852232000 | 262500 | 262000 | 263000 | 262000 | 2650 |
| 495 | 20240710 | 104600 | 223156770500 | 262000 | 261500 | 262500 | 261500 | 1636 |
| 496 | 20240710 | 104500 | 222728501500 | 262000 | 262500 | 263000 | 261500 | 7356 |
| 497 | 20240710 | 104400 | 220800067000 | 262500 | 263000 | 263500 | 262500 | 2394 |
| 498 | 20240710 | 104300 | 220170740000 | 263000 | 262500 | 263500 | 262500 | 1566 |
| 499 | 20240710 | 104200 | 219758675000 | 262500 | 263500 | 264000 | 262500 | 5316 |
| 500 | 20240710 | 104100 | 218358701500 | 263500 | 263000 | 264000 | 263000 | 1432 |
| 501 | 20240710 | 104000 | 217981403500 | 263500 | 263000 | 264000 | 262500 | 1353 |
| 502 | 20240710 | 103900 | 217625232000 | 263500 | 263000 | 263500 | 263000 | 2189 |
| 503 | 20240710 | 103800 | 217048837500 | 263000 | 263500 | 264000 | 263000 | 2455 |
| 504 | 20240710 | 103700 | 216401374000 | 263500 | 264000 | 264000 | 263500 | 2017 |
| 505 | 20240710 | 103600 | 215869240500 | 263500 | 263500 | 264000 | 263500 | 488 |
| 506 | 20240710 | 103500 | 215740632500 | 263500 | 263000 | 264000 | 262500 | 3127 |
| 507 | 20240710 | 103400 | 214917812500 | 263000 | 262500 | 263000 | 262500 | 727 |
| 508 | 20240710 | 103300 | 214726683500 | 262500 | 263000 | 263500 | 262500 | 1068 |
| 509 | 20240710 | 103200 | 214445838500 | 263000 | 263000 | 263500 | 263000 | 404 |
| 510 | 20240710 | 103100 | 214339537500 | 263000 | 263000 | 263500 | 262500 | 1046 |
| 511 | 20240710 | 103000 | 214064116500 | 262500 | 262500 | 263500 | 262500 | 683 |
| 512 | 20240710 | 102900 | 213884523500 | 262500 | 263000 | 263500 | 262500 | 1201 |
| 513 | 20240710 | 102800 | 213568472500 | 263500 | 263000 | 263500 | 263000 | 519 |
| 514 | 20240710 | 102700 | 213431829000 | 263500 | 263500 | 264000 | 263000 | 1551 |
| 515 | 20240710 | 102600 | 213023208500 | 264000 | 263500 | 264000 | 263500 | 472 |
| 516 | 20240710 | 102500 | 212898674500 | 263500 | 264000 | 264000 | 263500 | 682 |
| 517 | 20240710 | 102400 | 212718750000 | 264000 | 264000 | 264500 | 263000 | 3611 |
| 518 | 20240710 | 102300 | 211765830000 | 264000 | 262500 | 264500 | 262000 | 12027 |
| 519 | 20240710 | 102200 | 208603314000 | 262500 | 262500 | 262500 | 262000 | 1602 |
| 520 | 20240710 | 102100 | 208183342000 | 262000 | 262000 | 262500 | 262000 | 1705 |
| 521 | 20240710 | 102000 | 207736305500 | 262000 | 262000 | 263000 | 262000 | 2020 |
| 522 | 20240710 | 101900 | 207206120500 | 262500 | 262000 | 263000 | 262000 | 1258 |
| 523 | 20240710 | 101800 | 206876009000 | 262000 | 263500 | 264000 | 262000 | 3244 |
| 524 | 20240710 | 101700 | 206023053500 | 263500 | 263500 | 264500 | 263000 | 4407 |
| 525 | 20240710 | 101600 | 204859940000 | 264000 | 263500 | 264500 | 263000 | 5192 |
| 526 | 20240710 | 101500 | 203489759000 | 264000 | 262500 | 264000 | 262000 | 4941 |
| 527 | 20240710 | 101400 | 202189990000 | 262500 | 263000 | 263000 | 262000 | 1384 |
| 528 | 20240710 | 101300 | 201826732500 | 262500 | 263000 | 263500 | 262500 | 3457 |
| 529 | 20240710 | 101200 | 200917823000 | 263000 | 263000 | 263500 | 262500 | 1527 |
| 530 | 20240710 | 101100 | 200516079000 | 263000 | 262000 | 263000 | 262000 | 2153 |
| 531 | 20240710 | 101000 | 199950191000 | 262500 | 262500 | 263000 | 262000 | 3994 |
| 532 | 20240710 | 100900 | 198900831500 | 262500 | 262000 | 263000 | 261500 | 6897 |
| 533 | 20240710 | 100800 | 197090467000 | 262000 | 261500 | 262500 | 261500 | 1615 |
| 534 | 20240710 | 100700 | 196667080000 | 262500 | 261500 | 262500 | 261500 | 3640 |
| 535 | 20240710 | 100600 | 195713169000 | 261500 | 261000 | 262000 | 261000 | 2055 |
| 536 | 20240710 | 100500 | 195175318500 | 261500 | 260500 | 261500 | 260500 | 2834 |
| 537 | 20240710 | 100400 | 194434664500 | 261000 | 260500 | 261000 | 260500 | 2188 |
| 538 | 20240710 | 100300 | 193863921500 | 260500 | 261000 | 261000 | 260500 | 2393 |
| 539 | 20240710 | 100200 | 193240006000 | 261000 | 261500 | 261500 | 260500 | 5979 |
| 540 | 20240710 | 100100 | 191678391500 | 261500 | 260500 | 262500 | 260500 | 10499 |
| 541 | 20240710 | 100000 | 188931666500 | 260500 | 260500 | 261000 | 260500 | 2521 |
| 542 | 20240710 | 095900 | 188274610000 | 260500 | 261500 | 262000 | 260500 | 5597 |
| 543 | 20240710 | 095800 | 186813009500 | 261500 | 261500 | 262000 | 261000 | 3210 |
| 544 | 20240710 | 095700 | 185973871500 | 261000 | 261500 | 262000 | 261000 | 5956 |
| 545 | 20240710 | 095600 | 184417058000 | 261500 | 262500 | 262500 | 261500 | 7557 |
| 546 | 20240710 | 095500 | 182438393500 | 262000 | 262000 | 262500 | 262000 | 2445 |
| 547 | 20240710 | 095400 | 181797503000 | 262000 | 263000 | 263000 | 262000 | 2019 |
| 548 | 20240710 | 095300 | 181267442000 | 263000 | 263000 | 263000 | 262000 | 11575 |
| 549 | 20240710 | 095200 | 178228602000 | 263000 | 263000 | 263500 | 263000 | 2411 |
| 550 | 20240710 | 095100 | 177594363500 | 263000 | 264000 | 264000 | 263000 | 2241 |
| 551 | 20240710 | 095000 | 177003957000 | 263500 | 263000 | 264000 | 263000 | 5827 |
| 552 | 20240710 | 094900 | 175470687000 | 263000 | 263500 | 264000 | 263000 | 4137 |
| 553 | 20240710 | 094800 | 174381626000 | 263500 | 263500 | 264000 | 263500 | 2992 |
| 554 | 20240710 | 094700 | 173593027500 | 263500 | 263500 | 264500 | 263500 | 2849 |
| 555 | 20240710 | 094600 | 172841255500 | 263500 | 263500 | 264000 | 263500 | 1721 |
| 556 | 20240710 | 094500 | 172387700500 | 263500 | 264500 | 265000 | 263000 | 11511 |
| 557 | 20240710 | 094400 | 169351815500 | 264500 | 265000 | 265500 | 264500 | 2952 |
| 558 | 20240710 | 094300 | 168569789500 | 265000 | 265000 | 265500 | 265000 | 1167 |
| 559 | 20240710 | 094200 | 168260416000 | 265000 | 265000 | 265500 | 264500 | 1510 |
| 560 | 20240710 | 094100 | 167860157000 | 265000 | 265500 | 266000 | 265000 | 2365 |
| 561 | 20240710 | 094000 | 167233098000 | 266000 | 266000 | 266500 | 265500 | 1702 |
| 562 | 20240710 | 093900 | 166780630000 | 266000 | 266500 | 267000 | 266000 | 3718 |
| 563 | 20240710 | 093800 | 165789975000 | 266500 | 266000 | 267000 | 266000 | 5238 |
| 564 | 20240710 | 093700 | 164393810000 | 266500 | 264000 | 266500 | 264000 | 8863 |
| 565 | 20240710 | 093600 | 162044428500 | 264000 | 265000 | 265000 | 264000 | 2979 |
| 566 | 20240710 | 093500 | 161256572000 | 264500 | 264000 | 265000 | 264000 | 2921 |
| 567 | 20240710 | 093400 | 160484332000 | 264000 | 264500 | 264500 | 263500 | 6282 |
| 568 | 20240710 | 093300 | 158826168500 | 264500 | 264000 | 265000 | 264000 | 2442 |
| 569 | 20240710 | 093200 | 158180716500 | 264000 | 266500 | 266500 | 264000 | 8851 |
| 570 | 20240710 | 093100 | 155838241500 | 266500 | 266000 | 267000 | 265500 | 3999 |
| 571 | 20240710 | 093000 | 154773124000 | 265500 | 264500 | 265500 | 264500 | 5627 |
| 572 | 20240710 | 092900 | 153283229500 | 265000 | 265000 | 265500 | 264500 | 4885 |
| 573 | 20240710 | 092800 | 151989536000 | 265000 | 265000 | 265500 | 264500 | 3331 |
| 574 | 20240710 | 092700 | 151107007000 | 265500 | 267000 | 267500 | 265000 | 13422 |
| 575 | 20240710 | 092600 | 147528700000 | 267000 | 266000 | 267000 | 265500 | 9299 |
| 576 | 20240710 | 092500 | 145050465000 | 265500 | 265000 | 266000 | 264500 | 4794 |
| 577 | 20240710 | 092400 | 143778813500 | 265500 | 264500 | 265500 | 264000 | 7328 |
| 578 | 20240710 | 092300 | 141839190000 | 264500 | 265500 | 266000 | 264500 | 4944 |
| 579 | 20240710 | 092200 | 140527914000 | 265500 | 266000 | 266500 | 264000 | 14643 |
| 580 | 20240710 | 092100 | 136647560000 | 266000 | 267000 | 267000 | 266000 | 5148 |
| 581 | 20240710 | 092000 | 135276288000 | 266500 | 266500 | 267500 | 266500 | 6519 |
| 582 | 20240710 | 091900 | 133534963500 | 266500 | 267000 | 267500 | 266500 | 4449 |
| 583 | 20240710 | 091800 | 132347294500 | 267000 | 268500 | 269000 | 267000 | 6927 |
| 584 | 20240710 | 091700 | 130493271500 | 268500 | 269000 | 270000 | 268000 | 10714 |
| 585 | 20240710 | 091600 | 127609252000 | 269000 | 269000 | 270000 | 268500 | 20750 |
| 586 | 20240710 | 091500 | 122021986500 | 269000 | 266500 | 269500 | 266500 | 17588 |
| 587 | 20240710 | 091400 | 117297592500 | 266500 | 268000 | 268500 | 266500 | 12155 |
| 588 | 20240710 | 091300 | 114045663000 | 268000 | 266000 | 268500 | 265500 | 18696 |
| 589 | 20240710 | 091200 | 109054963500 | 266000 | 267000 | 267000 | 265000 | 25500 |
| 590 | 20240710 | 091100 | 102280761000 | 266500 | 269000 | 269500 | 266500 | 24232 |
| 591 | 20240710 | 091000 | 95794420000 | 269500 | 272000 | 273500 | 269000 | 29672 |
| 592 | 20240710 | 090900 | 87735908000 | 272500 | 270500 | 273000 | 270000 | 35035 |
| 593 | 20240710 | 090800 | 78214996000 | 270000 | 270500 | 271000 | 268500 | 27493 |
| 594 | 20240710 | 090700 | 70799530000 | 271000 | 268000 | 272000 | 267000 | 51243 |
| 595 | 20240710 | 090600 | 57003480500 | 267500 | 267000 | 269500 | 266500 | 38121 |
| 596 | 20240710 | 090500 | 46779136000 | 266500 | 265000 | 267000 | 264000 | 42798 |
| 597 | 20240710 | 090400 | 35410921500 | 265000 | 263000 | 265000 | 262500 | 19526 |
| 598 | 20240710 | 090300 | 30260968500 | 263500 | 262500 | 264500 | 261000 | 21733 |
| 599 | 20240710 | 090200 | 24545326000 | 263000 | 257500 | 263500 | 257000 | 27266 |
| 600 | 20240710 | 090100 | 17441239500 | 257500 | 260500 | 261000 | 257000 | 23007 |
| 601 | 20240710 | 090000 | 11487412500 | 260500 | 257500 | 261500 | 257000 | 44355 |