35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 185900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 3 | 20240712 | 185800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20240712 | 185700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20240712 | 185600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20240712 | 185500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20240712 | 185400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20240712 | 185300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20240712 | 185200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20240712 | 185100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20240712 | 185000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20240712 | 184900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20240712 | 184800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20240712 | 184700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20240712 | 184600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20240712 | 184500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20240712 | 184400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20240712 | 184300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20240712 | 184200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20240712 | 184100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20240712 | 184000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20240712 | 183900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20240712 | 183800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20240712 | 183700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20240712 | 183600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20240712 | 183500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20240712 | 183400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20240712 | 183300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20240712 | 183200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20240712 | 183100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20240712 | 183000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20240712 | 182900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 33 | 20240712 | 182800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20240712 | 182700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20240712 | 182600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20240712 | 182500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20240712 | 182400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20240712 | 182300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20240712 | 182200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20240712 | 182100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20240712 | 182000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20240712 | 181900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20240712 | 181800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20240712 | 181700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20240712 | 181600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20240712 | 181500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20240712 | 181400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20240712 | 181300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20240712 | 181200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20240712 | 181100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20240712 | 181000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20240712 | 180900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20240712 | 180800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20240712 | 180700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20240712 | 180600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20240712 | 180500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20240712 | 180400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20240712 | 180300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20240712 | 180200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20240712 | 180100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20240712 | 180000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20240712 | 175900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 63 | 20240712 | 175800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20240712 | 175700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20240712 | 175600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20240712 | 175500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20240712 | 175400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20240712 | 175300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20240712 | 175200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20240712 | 175100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20240712 | 175000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20240712 | 174900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20240712 | 174800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20240712 | 174700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20240712 | 174600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20240712 | 174500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20240712 | 174400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20240712 | 174300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20240712 | 174200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20240712 | 174100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20240712 | 174000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20240712 | 173900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20240712 | 173800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20240712 | 173700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20240712 | 173600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20240712 | 173500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20240712 | 173400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20240712 | 173300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20240712 | 173200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20240712 | 173100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20240712 | 173000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20240712 | 172900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 93 | 20240712 | 172800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20240712 | 172700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20240712 | 172600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20240712 | 172500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20240712 | 172400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20240712 | 172300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20240712 | 172200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20240712 | 172100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20240712 | 172000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20240712 | 171900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20240712 | 171800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20240712 | 171700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20240712 | 171600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20240712 | 171500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20240712 | 171400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20240712 | 171300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20240712 | 171200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20240712 | 171100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20240712 | 171000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20240712 | 170900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20240712 | 170800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20240712 | 170700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20240712 | 170600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20240712 | 170500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20240712 | 170400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20240712 | 170300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20240712 | 170200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20240712 | 170100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20240712 | 170000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20240712 | 165900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 123 | 20240712 | 165800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20240712 | 165700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20240712 | 165600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20240712 | 165500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20240712 | 165400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20240712 | 165300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20240712 | 165200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20240712 | 165100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20240712 | 165000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20240712 | 164900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20240712 | 164800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20240712 | 164700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20240712 | 164600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20240712 | 164500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20240712 | 164400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20240712 | 164300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20240712 | 164200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20240712 | 164100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20240712 | 164000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20240712 | 163900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20240712 | 163800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20240712 | 163700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20240712 | 163600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20240712 | 163500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20240712 | 163400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20240712 | 163300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20240712 | 163200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20240712 | 163100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20240712 | 163000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20240712 | 162900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 153 | 20240712 | 162800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20240712 | 162700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20240712 | 162600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20240712 | 162500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20240712 | 162400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20240712 | 162300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20240712 | 162200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20240712 | 162100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20240712 | 162000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20240712 | 161900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20240712 | 161800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20240712 | 161700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20240712 | 161600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20240712 | 161500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20240712 | 161400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20240712 | 161300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20240712 | 161200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20240712 | 161100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20240712 | 161000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20240712 | 160900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20240712 | 160800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20240712 | 160700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20240712 | 160600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20240712 | 160500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20240712 | 160400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20240712 | 160300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20240712 | 160200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20240712 | 160100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20240712 | 160000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20240712 | 155900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 183 | 20240712 | 155800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20240712 | 155700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20240712 | 155600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20240712 | 155500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20240712 | 155400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20240712 | 155300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20240712 | 155200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20240712 | 155100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20240712 | 155000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20240712 | 154900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20240712 | 154800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20240712 | 154700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20240712 | 154600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20240712 | 154500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20240712 | 154400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20240712 | 154300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20240712 | 154200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20240712 | 154100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20240712 | 154000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20240712 | 153900 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20240712 | 153800 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20240712 | 153700 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20240712 | 153600 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20240712 | 153500 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20240712 | 153400 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20240712 | 153300 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 209 | 20240712 | 153200 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20240712 | 153100 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 211 | 20240712 | 153000 | 85251152500 | 253500 | 253500 | 253500 | 253500 | 18780 |
| 212 | 20240712 | 152900 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 213 | 20240712 | 152800 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20240712 | 152700 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20240712 | 152600 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20240712 | 152500 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20240712 | 152400 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20240712 | 152300 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20240712 | 152200 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 220 | 20240712 | 152100 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 221 | 20240712 | 152000 | 80490422500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 222 | 20240712 | 151900 | 80490422500 | 253500 | 254000 | 254000 | 253000 | 935 |
| 223 | 20240712 | 151800 | 80253234000 | 254000 | 253500 | 254000 | 253500 | 1602 |
| 224 | 20240712 | 151700 | 79847088500 | 254000 | 254000 | 254000 | 253500 | 231 |
| 225 | 20240712 | 151600 | 79788430500 | 254000 | 253500 | 254500 | 253500 | 1884 |
| 226 | 20240712 | 151500 | 79309935500 | 253500 | 253500 | 254000 | 253500 | 1338 |
| 227 | 20240712 | 151400 | 78970636000 | 253500 | 254000 | 254500 | 253500 | 3395 |
| 228 | 20240712 | 151300 | 78108120000 | 254000 | 254000 | 254500 | 254000 | 124 |
| 229 | 20240712 | 151200 | 78076590500 | 254000 | 254500 | 254500 | 254000 | 603 |
| 230 | 20240712 | 151100 | 77923376500 | 254000 | 254500 | 254500 | 254000 | 496 |
| 231 | 20240712 | 151000 | 77797358500 | 254000 | 254000 | 254500 | 254000 | 233 |
| 232 | 20240712 | 150900 | 77738160500 | 254000 | 254000 | 254500 | 254000 | 191 |
| 233 | 20240712 | 150800 | 77689629000 | 254000 | 254500 | 254500 | 254000 | 217 |
| 234 | 20240712 | 150700 | 77634488500 | 254500 | 254000 | 254500 | 254000 | 185 |
| 235 | 20240712 | 150600 | 77587466500 | 254500 | 255000 | 255000 | 254000 | 1103 |
| 236 | 20240712 | 150500 | 77306773500 | 254500 | 254500 | 255000 | 254500 | 1724 |
| 237 | 20240712 | 150400 | 76867805000 | 255000 | 255000 | 255000 | 254500 | 162 |
| 238 | 20240712 | 150300 | 76826548500 | 255000 | 255000 | 255000 | 254500 | 381 |
| 239 | 20240712 | 150200 | 76729551000 | 254500 | 255000 | 255000 | 254500 | 201 |
| 240 | 20240712 | 150100 | 76678366500 | 255000 | 254500 | 255500 | 254000 | 773 |
| 241 | 20240712 | 150000 | 76481398000 | 254500 | 254500 | 255000 | 254000 | 2743 |
| 242 | 20240712 | 145900 | 75783199500 | 254500 | 254500 | 255000 | 254500 | 175 |
| 243 | 20240712 | 145800 | 75738622000 | 254500 | 254500 | 255000 | 254500 | 395 |
| 244 | 20240712 | 145700 | 75638060500 | 255000 | 255000 | 255000 | 254500 | 88 |
| 245 | 20240712 | 145600 | 75615637500 | 255000 | 254500 | 255000 | 254500 | 241 |
| 246 | 20240712 | 145500 | 75554231500 | 254500 | 254500 | 255000 | 254500 | 157 |
| 247 | 20240712 | 145400 | 75514246000 | 255000 | 255500 | 255500 | 255000 | 1875 |
| 248 | 20240712 | 145300 | 75036101000 | 255000 | 255500 | 256000 | 255000 | 2540 |
| 249 | 20240712 | 145200 | 74388257500 | 255500 | 255500 | 256000 | 255000 | 1215 |
| 250 | 20240712 | 145100 | 74077734500 | 255000 | 255000 | 255500 | 255000 | 332 |
| 251 | 20240712 | 145000 | 73992950500 | 255000 | 255000 | 255500 | 255000 | 779 |
| 252 | 20240712 | 144900 | 73793970000 | 255000 | 255500 | 256000 | 255000 | 2541 |
| 253 | 20240712 | 144800 | 73144742500 | 255500 | 256000 | 256000 | 255500 | 157 |
| 254 | 20240712 | 144700 | 73104593000 | 256000 | 255500 | 256000 | 255500 | 409 |
| 255 | 20240712 | 144600 | 72999948000 | 255500 | 256000 | 256000 | 255500 | 269 |
| 256 | 20240712 | 144500 | 72931164500 | 255500 | 256000 | 256000 | 255500 | 162 |
| 257 | 20240712 | 144400 | 72889751500 | 255500 | 256000 | 256000 | 255500 | 344 |
| 258 | 20240712 | 144300 | 72801753000 | 255500 | 255000 | 256000 | 255000 | 2590 |
| 259 | 20240712 | 144200 | 72139290000 | 255500 | 256000 | 256000 | 255000 | 872 |
| 260 | 20240712 | 144100 | 71916463500 | 255500 | 255500 | 256000 | 255500 | 785 |
| 261 | 20240712 | 144000 | 71715581500 | 255500 | 254500 | 256000 | 254500 | 2865 |
| 262 | 20240712 | 143900 | 70984194500 | 254500 | 254500 | 255000 | 254500 | 118 |
| 263 | 20240712 | 143800 | 70954152500 | 255000 | 254500 | 255000 | 254500 | 153 |
| 264 | 20240712 | 143700 | 70915161000 | 254500 | 255000 | 255000 | 254500 | 155 |
| 265 | 20240712 | 143600 | 70875689000 | 254500 | 254500 | 255000 | 254500 | 76 |
| 266 | 20240712 | 143500 | 70856339500 | 254500 | 254500 | 255000 | 254500 | 124 |
| 267 | 20240712 | 143400 | 70824761000 | 254500 | 255500 | 255500 | 254500 | 2348 |
| 268 | 20240712 | 143300 | 70226123500 | 255000 | 255000 | 255500 | 255000 | 83 |
| 269 | 20240712 | 143200 | 70204951500 | 255000 | 255000 | 255500 | 255000 | 1333 |
| 270 | 20240712 | 143100 | 69864392500 | 255000 | 255000 | 255500 | 255000 | 203 |
| 271 | 20240712 | 143000 | 69812592000 | 255500 | 255000 | 255500 | 255000 | 158 |
| 272 | 20240712 | 142900 | 69772298000 | 255000 | 255000 | 255500 | 255000 | 147 |
| 273 | 20240712 | 142800 | 69734797000 | 255000 | 255000 | 255500 | 255000 | 209 |
| 274 | 20240712 | 142700 | 69681454000 | 255000 | 254500 | 255500 | 254500 | 969 |
| 275 | 20240712 | 142600 | 69434358500 | 254500 | 255000 | 255500 | 254500 | 774 |
| 276 | 20240712 | 142500 | 69236950000 | 255500 | 255000 | 255500 | 254500 | 2716 |
| 277 | 20240712 | 142400 | 68544325000 | 254500 | 254000 | 255000 | 254000 | 1234 |
| 278 | 20240712 | 142300 | 68230199500 | 254000 | 254500 | 254500 | 254000 | 242 |
| 279 | 20240712 | 142200 | 68168679000 | 254500 | 253500 | 254500 | 253500 | 2560 |
| 280 | 20240712 | 142100 | 67518343500 | 254000 | 253500 | 254000 | 253500 | 351 |
| 281 | 20240712 | 142000 | 67429325500 | 253500 | 253500 | 254000 | 253500 | 90 |
| 282 | 20240712 | 141900 | 67406486500 | 254000 | 253500 | 254000 | 253500 | 206 |
| 283 | 20240712 | 141800 | 67354258500 | 253500 | 254000 | 254000 | 253500 | 129 |
| 284 | 20240712 | 141700 | 67321543500 | 253500 | 254000 | 254000 | 253500 | 601 |
| 285 | 20240712 | 141600 | 67168912500 | 254000 | 254000 | 254500 | 254000 | 341 |
| 286 | 20240712 | 141500 | 67082253500 | 254000 | 254500 | 255000 | 254000 | 2619 |
| 287 | 20240712 | 141400 | 66415826500 | 255000 | 254500 | 255000 | 254500 | 126 |
| 288 | 20240712 | 141300 | 66383734500 | 254500 | 254500 | 255000 | 254500 | 214 |
| 289 | 20240712 | 141200 | 66329237500 | 255000 | 254500 | 255000 | 254500 | 185 |
| 290 | 20240712 | 141100 | 66282103000 | 254500 | 254500 | 255000 | 254500 | 198 |
| 291 | 20240712 | 141000 | 66231709000 | 255000 | 254500 | 255000 | 254500 | 111 |
| 292 | 20240712 | 140900 | 66203432500 | 254500 | 254500 | 255000 | 254500 | 204 |
| 293 | 20240712 | 140800 | 66151507500 | 254500 | 255000 | 255000 | 254500 | 324 |
| 294 | 20240712 | 140700 | 66068943000 | 255000 | 254000 | 255000 | 253500 | 3474 |
| 295 | 20240712 | 140600 | 65185826500 | 254000 | 254000 | 254500 | 254000 | 234 |
| 296 | 20240712 | 140500 | 65126383500 | 254000 | 254000 | 254500 | 254000 | 450 |
| 297 | 20240712 | 140400 | 65012048000 | 254000 | 254000 | 254500 | 254000 | 621 |
| 298 | 20240712 | 140300 | 64854311000 | 253500 | 254000 | 254000 | 253500 | 171 |
| 299 | 20240712 | 140200 | 64810919500 | 253500 | 254500 | 254500 | 253500 | 1438 |
| 300 | 20240712 | 140100 | 64445660000 | 254500 | 254000 | 254500 | 253500 | 535 |
| 301 | 20240712 | 140000 | 64309769500 | 254000 | 253000 | 254000 | 253000 | 2862 |
| 302 | 20240712 | 135900 | 63583698500 | 253500 | 253000 | 253500 | 253000 | 124 |
| 303 | 20240712 | 135800 | 63552300000 | 253000 | 252500 | 253500 | 252000 | 4147 |
| 304 | 20240712 | 135700 | 62504802000 | 252500 | 253000 | 253000 | 252500 | 245 |
| 305 | 20240712 | 135600 | 62442877500 | 253000 | 253000 | 253000 | 252500 | 191 |
| 306 | 20240712 | 135500 | 62394601500 | 253000 | 252500 | 253000 | 252500 | 434 |
| 307 | 20240712 | 135400 | 62284903000 | 253000 | 252500 | 253000 | 252500 | 220 |
| 308 | 20240712 | 135300 | 62229326500 | 252500 | 252500 | 253000 | 252000 | 1143 |
| 309 | 20240712 | 135200 | 61940581500 | 252500 | 252000 | 252500 | 252000 | 146 |
| 310 | 20240712 | 135100 | 61903774000 | 252000 | 252500 | 252500 | 252000 | 470 |
| 311 | 20240712 | 135000 | 61785315500 | 252000 | 252000 | 252500 | 252000 | 218 |
| 312 | 20240712 | 134900 | 61730304500 | 252000 | 252000 | 252500 | 252000 | 153 |
| 313 | 20240712 | 134800 | 61691746000 | 252000 | 252000 | 252500 | 252000 | 60 |
| 314 | 20240712 | 134700 | 61676623000 | 252500 | 252500 | 252500 | 252000 | 246 |
| 315 | 20240712 | 134600 | 61614590500 | 252500 | 251000 | 252500 | 251000 | 1377 |
| 316 | 20240712 | 134500 | 61268202000 | 251000 | 251000 | 251500 | 251000 | 184 |
| 317 | 20240712 | 134400 | 61221971500 | 251000 | 251000 | 251500 | 251000 | 1871 |
| 318 | 20240712 | 134300 | 60752248500 | 251000 | 251000 | 251500 | 251000 | 2008 |
| 319 | 20240712 | 134200 | 60248172000 | 251500 | 251500 | 251500 | 251000 | 778 |
| 320 | 20240712 | 134100 | 60052543500 | 252000 | 251500 | 252000 | 251500 | 330 |
| 321 | 20240712 | 134000 | 59969546500 | 251500 | 251500 | 252000 | 251500 | 480 |
| 322 | 20240712 | 133900 | 59848801000 | 251500 | 251500 | 252000 | 251500 | 1827 |
| 323 | 20240712 | 133800 | 59389188500 | 251500 | 251500 | 252000 | 251500 | 359 |
| 324 | 20240712 | 133700 | 59298860000 | 252000 | 251500 | 252000 | 251500 | 145 |
| 325 | 20240712 | 133600 | 59262358500 | 251500 | 251500 | 252000 | 251500 | 805 |
| 326 | 20240712 | 133500 | 59059893000 | 251500 | 251500 | 252000 | 251500 | 235 |
| 327 | 20240712 | 133400 | 59000722000 | 251500 | 252000 | 252500 | 251500 | 1106 |
| 328 | 20240712 | 133300 | 58722009500 | 252500 | 252000 | 252500 | 252000 | 267 |
| 329 | 20240712 | 133200 | 58654718500 | 252000 | 252000 | 252500 | 252000 | 93 |
| 330 | 20240712 | 133100 | 58631257500 | 252500 | 252000 | 252500 | 252000 | 134 |
| 331 | 20240712 | 133000 | 58597487500 | 252500 | 252000 | 252500 | 252000 | 191 |
| 332 | 20240712 | 132900 | 58549310500 | 252500 | 252000 | 252500 | 252000 | 211 |
| 333 | 20240712 | 132800 | 58496122500 | 252500 | 252500 | 252500 | 252000 | 204 |
| 334 | 20240712 | 132700 | 58444686000 | 252000 | 252000 | 252500 | 251500 | 633 |
| 335 | 20240712 | 132600 | 58285181500 | 252000 | 251500 | 252000 | 251500 | 355 |
| 336 | 20240712 | 132500 | 58195759500 | 252000 | 251500 | 252000 | 251500 | 143 |
| 337 | 20240712 | 132400 | 58159773500 | 252000 | 252000 | 252000 | 251500 | 267 |
| 338 | 20240712 | 132300 | 58092565500 | 251500 | 251500 | 252000 | 251500 | 245 |
| 339 | 20240712 | 132200 | 58030938000 | 251500 | 251500 | 252000 | 251500 | 93 |
| 340 | 20240712 | 132100 | 58007523500 | 251500 | 251500 | 252000 | 251500 | 125 |
| 341 | 20240712 | 132000 | 57976079500 | 252000 | 252000 | 252500 | 251500 | 280 |
| 342 | 20240712 | 131900 | 57905506500 | 252000 | 251500 | 252500 | 251500 | 625 |
| 343 | 20240712 | 131800 | 57748042500 | 251500 | 251500 | 252000 | 251500 | 68 |
| 344 | 20240712 | 131700 | 57730939500 | 251500 | 251500 | 252000 | 251500 | 155 |
| 345 | 20240712 | 131600 | 57691946500 | 251500 | 251500 | 252000 | 251500 | 133 |
| 346 | 20240712 | 131500 | 57658491500 | 251500 | 252000 | 252000 | 251500 | 99 |
| 347 | 20240712 | 131400 | 57633589000 | 251500 | 251500 | 252000 | 251500 | 124 |
| 348 | 20240712 | 131300 | 57602363500 | 251500 | 251500 | 252000 | 251500 | 70 |
| 349 | 20240712 | 131200 | 57584743500 | 252000 | 251500 | 252000 | 251500 | 386 |
| 350 | 20240712 | 131100 | 57487488500 | 252000 | 251500 | 252000 | 251500 | 286 |
| 351 | 20240712 | 131000 | 57415457500 | 251500 | 251500 | 252000 | 251500 | 95 |
| 352 | 20240712 | 130900 | 57391554000 | 252000 | 251500 | 252000 | 251500 | 734 |
| 353 | 20240712 | 130800 | 57206951000 | 251500 | 251500 | 252000 | 251500 | 192 |
| 354 | 20240712 | 130700 | 57158652500 | 252000 | 251500 | 252000 | 251500 | 111 |
| 355 | 20240712 | 130600 | 57130731500 | 252000 | 252000 | 252500 | 251500 | 5163 |
| 356 | 20240712 | 130500 | 55829639500 | 252000 | 252000 | 252500 | 252000 | 207 |
| 357 | 20240712 | 130400 | 55777472500 | 252000 | 252500 | 252500 | 252000 | 88 |
| 358 | 20240712 | 130300 | 55755266000 | 252000 | 252500 | 252500 | 252000 | 80 |
| 359 | 20240712 | 130200 | 55735086000 | 252500 | 252500 | 252500 | 252000 | 302 |
| 360 | 20240712 | 130100 | 55658838000 | 252000 | 252000 | 252500 | 252000 | 169 |
| 361 | 20240712 | 130000 | 55616212500 | 252500 | 253000 | 253000 | 252000 | 174 |
| 362 | 20240712 | 125900 | 55572297500 | 252500 | 252500 | 253000 | 252000 | 141 |
| 363 | 20240712 | 125800 | 55536695000 | 252000 | 252500 | 252500 | 252000 | 646 |
| 364 | 20240712 | 125700 | 55373610500 | 252500 | 252500 | 252500 | 252000 | 84 |
| 365 | 20240712 | 125600 | 55352425000 | 252000 | 252000 | 252500 | 252000 | 355 |
| 366 | 20240712 | 125500 | 55262803000 | 252500 | 252000 | 252500 | 252000 | 100 |
| 367 | 20240712 | 125400 | 55237585500 | 252500 | 252000 | 252500 | 252000 | 132 |
| 368 | 20240712 | 125300 | 55204292500 | 252000 | 252500 | 252500 | 252000 | 200 |
| 369 | 20240712 | 125200 | 55153835000 | 252000 | 252000 | 252500 | 252000 | 42 |
| 370 | 20240712 | 125100 | 55143248500 | 252000 | 252500 | 252500 | 252000 | 154 |
| 371 | 20240712 | 125000 | 55104379500 | 252500 | 252000 | 252500 | 252000 | 120 |
| 372 | 20240712 | 124900 | 55074098500 | 252000 | 253000 | 253000 | 252000 | 342 |
| 373 | 20240712 | 124800 | 54987722000 | 253000 | 252500 | 253000 | 252500 | 210 |
| 374 | 20240712 | 124700 | 54934688000 | 252500 | 252000 | 253000 | 252000 | 604 |
| 375 | 20240712 | 124600 | 54782186000 | 252000 | 252500 | 252500 | 252000 | 848 |
| 376 | 20240712 | 124500 | 54568126500 | 252500 | 252500 | 253000 | 252500 | 124 |
| 377 | 20240712 | 124400 | 54536810000 | 252500 | 253000 | 253000 | 252500 | 181 |
| 378 | 20240712 | 124300 | 54491084500 | 253000 | 252000 | 253000 | 252000 | 522 |
| 379 | 20240712 | 124200 | 54359069500 | 252500 | 252500 | 252500 | 252000 | 206 |
| 380 | 20240712 | 124100 | 54307074000 | 252000 | 253000 | 253000 | 252000 | 674 |
| 381 | 20240712 | 124000 | 54136880500 | 252500 | 252500 | 253000 | 252500 | 157 |
| 382 | 20240712 | 123900 | 54097220000 | 252500 | 253000 | 253000 | 252500 | 53 |
| 383 | 20240712 | 123800 | 54083831000 | 253000 | 252500 | 253000 | 252500 | 119 |
| 384 | 20240712 | 123700 | 54053736000 | 252500 | 252000 | 253000 | 252000 | 1564 |
| 385 | 20240712 | 123600 | 53658786500 | 252500 | 252000 | 252500 | 252000 | 86 |
| 386 | 20240712 | 123500 | 53637098500 | 252000 | 252000 | 252500 | 252000 | 50 |
| 387 | 20240712 | 123400 | 53624489000 | 252000 | 252500 | 252500 | 252000 | 312 |
| 388 | 20240712 | 123300 | 53545844500 | 252000 | 252000 | 252500 | 252000 | 104 |
| 389 | 20240712 | 123200 | 53519627000 | 252500 | 251500 | 252500 | 251500 | 565 |
| 390 | 20240712 | 123100 | 53377165500 | 251500 | 252000 | 252000 | 251500 | 79 |
| 391 | 20240712 | 123000 | 53357264500 | 252000 | 251500 | 252000 | 251500 | 71 |
| 392 | 20240712 | 122900 | 53339390500 | 251500 | 252000 | 252000 | 251500 | 127 |
| 393 | 20240712 | 122800 | 53307404000 | 252000 | 252000 | 252500 | 251500 | 140 |
| 394 | 20240712 | 122700 | 53272130000 | 252000 | 252000 | 252000 | 251500 | 986 |
| 395 | 20240712 | 122600 | 53023664500 | 251500 | 251500 | 252000 | 251500 | 250 |
| 396 | 20240712 | 122500 | 52960781000 | 251500 | 251500 | 252000 | 251500 | 99 |
| 397 | 20240712 | 122400 | 52935874500 | 252000 | 251500 | 252000 | 251500 | 178 |
| 398 | 20240712 | 122300 | 52891101500 | 251500 | 251500 | 252000 | 251500 | 100 |
| 399 | 20240712 | 122200 | 52865947000 | 251500 | 251500 | 252000 | 251500 | 442 |
| 400 | 20240712 | 122100 | 52754778000 | 251500 | 252000 | 252000 | 251500 | 350 |
| 401 | 20240712 | 122000 | 52666751500 | 251500 | 251500 | 252000 | 251500 | 802 |
| 402 | 20240712 | 121900 | 52465034500 | 251500 | 252000 | 252000 | 251500 | 636 |
| 403 | 20240712 | 121800 | 52304810000 | 252000 | 251500 | 252000 | 251500 | 78 |
| 404 | 20240712 | 121700 | 52285189500 | 251500 | 251500 | 252000 | 251500 | 582 |
| 405 | 20240712 | 121600 | 52138804000 | 251500 | 251500 | 252000 | 251500 | 577 |
| 406 | 20240712 | 121500 | 51993467500 | 252000 | 251500 | 252000 | 251500 | 460 |
| 407 | 20240712 | 121400 | 51877725000 | 252000 | 252000 | 252000 | 251500 | 96 |
| 408 | 20240712 | 121300 | 51853565000 | 251500 | 252000 | 252000 | 251500 | 120 |
| 409 | 20240712 | 121200 | 51823382500 | 252000 | 252000 | 252000 | 251500 | 134 |
| 410 | 20240712 | 121100 | 51789632000 | 252000 | 251500 | 252000 | 251500 | 398 |
| 411 | 20240712 | 121000 | 51689533500 | 251500 | 251500 | 252000 | 251500 | 443 |
| 412 | 20240712 | 120900 | 51578058500 | 251500 | 251500 | 252000 | 251500 | 86 |
| 413 | 20240712 | 120800 | 51556421000 | 252000 | 251500 | 252000 | 251500 | 74 |
| 414 | 20240712 | 120700 | 51537805000 | 252000 | 251500 | 252000 | 251500 | 124 |
| 415 | 20240712 | 120600 | 51506605500 | 252000 | 251500 | 252000 | 251500 | 685 |
| 416 | 20240712 | 120500 | 51334276000 | 251500 | 252000 | 252000 | 251500 | 46 |
| 417 | 20240712 | 120400 | 51322690500 | 252000 | 251500 | 252000 | 251500 | 172 |
| 418 | 20240712 | 120300 | 51279425500 | 252000 | 251500 | 252000 | 251500 | 297 |
| 419 | 20240712 | 120200 | 51204599500 | 251500 | 252000 | 252000 | 251500 | 295 |
| 420 | 20240712 | 120100 | 51130271500 | 251500 | 252000 | 252000 | 251500 | 401 |
| 421 | 20240712 | 120000 | 51029340000 | 252000 | 251500 | 252000 | 251500 | 103 |
| 422 | 20240712 | 115900 | 51003421500 | 251500 | 251500 | 252000 | 251500 | 268 |
| 423 | 20240712 | 115800 | 50935967000 | 251500 | 251500 | 252000 | 251500 | 356 |
| 424 | 20240712 | 115700 | 50846420000 | 252000 | 251500 | 252000 | 251500 | 299 |
| 425 | 20240712 | 115600 | 50771175500 | 251500 | 251500 | 252000 | 251500 | 79 |
| 426 | 20240712 | 115500 | 50751291000 | 251500 | 252500 | 252500 | 251500 | 1908 |
| 427 | 20240712 | 115400 | 50271203000 | 252000 | 252000 | 252500 | 252000 | 607 |
| 428 | 20240712 | 115300 | 50118232000 | 252000 | 252000 | 252500 | 252000 | 1000 |
| 429 | 20240712 | 115200 | 49865828000 | 252000 | 252000 | 252500 | 252000 | 195 |
| 430 | 20240712 | 115100 | 49816684500 | 252500 | 252500 | 252500 | 252000 | 331 |
| 431 | 20240712 | 115000 | 49733267500 | 252000 | 252000 | 252500 | 252000 | 70 |
| 432 | 20240712 | 114900 | 49715616500 | 252500 | 252000 | 252500 | 252000 | 169 |
| 433 | 20240712 | 114800 | 49672997500 | 252000 | 252000 | 252500 | 252000 | 560 |
| 434 | 20240712 | 114700 | 49531873500 | 252500 | 252000 | 252500 | 252000 | 155 |
| 435 | 20240712 | 114600 | 49492778500 | 252000 | 252000 | 252500 | 252000 | 392 |
| 436 | 20240712 | 114500 | 49393989500 | 252500 | 252000 | 252500 | 252000 | 51 |
| 437 | 20240712 | 114400 | 49381130500 | 252000 | 252000 | 252500 | 252000 | 88 |
| 438 | 20240712 | 114300 | 49358924000 | 252000 | 252000 | 252500 | 252000 | 235 |
| 439 | 20240712 | 114200 | 49299656500 | 252000 | 252000 | 252500 | 252000 | 90 |
| 440 | 20240712 | 114100 | 49276972000 | 252000 | 251500 | 252500 | 251500 | 154 |
| 441 | 20240712 | 114000 | 49238177500 | 251500 | 251500 | 252000 | 251500 | 313 |
| 442 | 20240712 | 113900 | 49159355000 | 252000 | 251500 | 252000 | 251500 | 157 |
| 443 | 20240712 | 113800 | 49119822500 | 251500 | 252000 | 252000 | 251500 | 103 |
| 444 | 20240712 | 113700 | 49093883500 | 252000 | 252000 | 252000 | 251500 | 228 |
| 445 | 20240712 | 113600 | 49036523500 | 252000 | 251500 | 252000 | 251500 | 131 |
| 446 | 20240712 | 113500 | 49003527500 | 251500 | 251500 | 252000 | 251500 | 101 |
| 447 | 20240712 | 113400 | 48978114000 | 251500 | 252000 | 252000 | 251500 | 105 |
| 448 | 20240712 | 113300 | 48951680000 | 251500 | 252000 | 252000 | 251500 | 189 |
| 449 | 20240712 | 113200 | 48904132500 | 251500 | 251500 | 252000 | 251500 | 176 |
| 450 | 20240712 | 113100 | 48859864000 | 251500 | 251500 | 252000 | 251500 | 165 |
| 451 | 20240712 | 113000 | 48818294500 | 251500 | 251500 | 252500 | 251000 | 1855 |
| 452 | 20240712 | 112900 | 48351155500 | 252000 | 251500 | 252000 | 251500 | 502 |
| 453 | 20240712 | 112800 | 48224892000 | 251500 | 251500 | 252000 | 251500 | 402 |
| 454 | 20240712 | 112700 | 48123773000 | 251500 | 252000 | 252000 | 251500 | 485 |
| 455 | 20240712 | 112600 | 48001757000 | 251500 | 251000 | 252000 | 251000 | 1061 |
| 456 | 20240712 | 112500 | 47734665500 | 251000 | 251500 | 252000 | 251000 | 2580 |
| 457 | 20240712 | 112400 | 47085919000 | 251500 | 252000 | 252000 | 251500 | 1971 |
| 458 | 20240712 | 112300 | 46590190000 | 251500 | 252000 | 252000 | 251500 | 906 |
| 459 | 20240712 | 112200 | 46362318000 | 251500 | 251500 | 252000 | 251500 | 737 |
| 460 | 20240712 | 112100 | 46176764500 | 252000 | 251500 | 252000 | 251500 | 1279 |
| 461 | 20240712 | 112000 | 45855064000 | 251500 | 251500 | 252000 | 251500 | 225 |
| 462 | 20240712 | 111900 | 45798433500 | 251500 | 252000 | 252000 | 251500 | 406 |
| 463 | 20240712 | 111800 | 45696296500 | 251500 | 252500 | 252500 | 251500 | 2648 |
| 464 | 20240712 | 111700 | 45029054000 | 252000 | 252000 | 252500 | 252000 | 265 |
| 465 | 20240712 | 111600 | 44962260500 | 252000 | 252500 | 252500 | 252000 | 422 |
| 466 | 20240712 | 111500 | 44855889000 | 252000 | 252000 | 252500 | 252000 | 448 |
| 467 | 20240712 | 111400 | 44742954000 | 252000 | 252500 | 253000 | 252000 | 964 |
| 468 | 20240712 | 111300 | 44499527500 | 252500 | 253000 | 253000 | 252500 | 377 |
| 469 | 20240712 | 111200 | 44404325000 | 252500 | 253000 | 253000 | 252500 | 544 |
| 470 | 20240712 | 111100 | 44266770500 | 253000 | 252500 | 253000 | 252500 | 508 |
| 471 | 20240712 | 111000 | 44138432000 | 253000 | 252500 | 253000 | 252500 | 258 |
| 472 | 20240712 | 110900 | 44073236500 | 252500 | 252500 | 253000 | 252500 | 118 |
| 473 | 20240712 | 110800 | 44043439000 | 252500 | 252500 | 253000 | 252000 | 1088 |
| 474 | 20240712 | 110700 | 43768724500 | 252000 | 253000 | 253000 | 252000 | 2769 |
| 475 | 20240712 | 110600 | 43069648500 | 252500 | 253000 | 253500 | 252500 | 4145 |
| 476 | 20240712 | 110500 | 42020981500 | 253500 | 253500 | 253500 | 253000 | 1007 |
| 477 | 20240712 | 110400 | 41766080500 | 253500 | 253500 | 254000 | 253500 | 2080 |
| 478 | 20240712 | 110300 | 41238789500 | 254000 | 253500 | 254000 | 253500 | 261 |
| 479 | 20240712 | 110200 | 41172593000 | 254000 | 254000 | 254000 | 253500 | 185 |
| 480 | 20240712 | 110100 | 41125674000 | 253500 | 253500 | 254000 | 253500 | 347 |
| 481 | 20240712 | 110000 | 41037704000 | 253500 | 254000 | 254500 | 253500 | 1460 |
| 482 | 20240712 | 105900 | 40666883500 | 254000 | 254000 | 254500 | 254000 | 257 |
| 483 | 20240712 | 105800 | 40601551500 | 254000 | 254000 | 254500 | 254000 | 267 |
| 484 | 20240712 | 105700 | 40533699000 | 254500 | 254000 | 254500 | 254000 | 149 |
| 485 | 20240712 | 105600 | 40495843500 | 254500 | 254000 | 254500 | 254000 | 427 |
| 486 | 20240712 | 105500 | 40387218000 | 254500 | 254000 | 254500 | 254000 | 140 |
| 487 | 20240712 | 105400 | 40351648000 | 254500 | 254000 | 254500 | 254000 | 285 |
| 488 | 20240712 | 105300 | 40279220500 | 254000 | 254000 | 254500 | 254000 | 555 |
| 489 | 20240712 | 105200 | 40138028500 | 254000 | 254000 | 254500 | 254000 | 568 |
| 490 | 20240712 | 105100 | 39993540000 | 254500 | 254500 | 255000 | 254000 | 451 |
| 491 | 20240712 | 105000 | 39878827500 | 254500 | 254000 | 254500 | 254000 | 745 |
| 492 | 20240712 | 104900 | 39689288000 | 254000 | 254000 | 254500 | 254000 | 655 |
| 493 | 20240712 | 104800 | 39522917000 | 254000 | 254500 | 255000 | 254000 | 2463 |
| 494 | 20240712 | 104700 | 38896083500 | 254500 | 254500 | 255000 | 254500 | 153 |
| 495 | 20240712 | 104600 | 38857101000 | 254500 | 255000 | 255000 | 254500 | 529 |
| 496 | 20240712 | 104500 | 38722351000 | 254500 | 255000 | 255000 | 254500 | 285 |
| 497 | 20240712 | 104400 | 38649751000 | 255500 | 255000 | 255500 | 255000 | 887 |
| 498 | 20240712 | 104300 | 38423554500 | 255500 | 255000 | 255500 | 255000 | 153 |
| 499 | 20240712 | 104200 | 38384518000 | 255000 | 255000 | 255500 | 254500 | 1062 |
| 500 | 20240712 | 104100 | 38113763000 | 254500 | 254500 | 255000 | 254500 | 3324 |
| 501 | 20240712 | 104000 | 37267720000 | 254500 | 255500 | 256000 | 254500 | 4783 |
| 502 | 20240712 | 103900 | 36047023000 | 255500 | 255500 | 256000 | 255500 | 225 |
| 503 | 20240712 | 103800 | 35989516000 | 256000 | 257000 | 257000 | 256000 | 3023 |
| 504 | 20240712 | 103700 | 35214955500 | 256500 | 257000 | 257000 | 256500 | 91 |
| 505 | 20240712 | 103600 | 35191588000 | 256500 | 256500 | 257000 | 256500 | 277 |
| 506 | 20240712 | 103500 | 35120460000 | 256500 | 256500 | 257000 | 256500 | 1563 |
| 507 | 20240712 | 103400 | 34718952000 | 256500 | 256500 | 257000 | 256500 | 145 |
| 508 | 20240712 | 103300 | 34681753500 | 256500 | 257000 | 257500 | 256500 | 2129 |
| 509 | 20240712 | 103200 | 34134537500 | 257000 | 257000 | 257500 | 257000 | 218 |
| 510 | 20240712 | 103100 | 34078484500 | 257000 | 257000 | 258000 | 257000 | 283 |
| 511 | 20240712 | 103000 | 34005641000 | 257000 | 257500 | 258000 | 257000 | 456 |
| 512 | 20240712 | 102900 | 33888153500 | 257500 | 257500 | 258000 | 257500 | 259 |
| 513 | 20240712 | 102800 | 33821431000 | 257500 | 257000 | 258000 | 256500 | 1409 |
| 514 | 20240712 | 102700 | 33459005000 | 257000 | 257500 | 257500 | 256500 | 495 |
| 515 | 20240712 | 102600 | 33331758500 | 257000 | 257000 | 257500 | 257000 | 369 |
| 516 | 20240712 | 102500 | 33236813500 | 257000 | 256500 | 257500 | 256500 | 726 |
| 517 | 20240712 | 102400 | 33050107000 | 256500 | 256500 | 257000 | 256500 | 200 |
| 518 | 20240712 | 102300 | 32998778500 | 256500 | 257000 | 257000 | 256500 | 1204 |
| 519 | 20240712 | 102200 | 32689901500 | 256500 | 256500 | 257000 | 256500 | 172 |
| 520 | 20240712 | 102100 | 32645749500 | 256500 | 257000 | 257000 | 256500 | 176 |
| 521 | 20240712 | 102000 | 32600545500 | 257000 | 256500 | 257000 | 256500 | 441 |
| 522 | 20240712 | 101900 | 32487259000 | 256500 | 256500 | 257000 | 256500 | 351 |
| 523 | 20240712 | 101800 | 32397193000 | 257000 | 257000 | 257000 | 256500 | 204 |
| 524 | 20240712 | 101700 | 32344807000 | 256500 | 256500 | 257000 | 256500 | 1120 |
| 525 | 20240712 | 101600 | 32057385500 | 257000 | 257000 | 257500 | 256500 | 1111 |
| 526 | 20240712 | 101500 | 31771896000 | 257500 | 257000 | 257500 | 257000 | 493 |
| 527 | 20240712 | 101400 | 31645134500 | 257500 | 257000 | 258000 | 257000 | 585 |
| 528 | 20240712 | 101300 | 31494510500 | 257000 | 257500 | 258000 | 257000 | 2006 |
| 529 | 20240712 | 101200 | 30977824000 | 257500 | 258000 | 258000 | 257500 | 377 |
| 530 | 20240712 | 101100 | 30880687500 | 257500 | 258000 | 258000 | 257500 | 333 |
| 531 | 20240712 | 101000 | 30794854000 | 258000 | 257000 | 258000 | 257000 | 875 |
| 532 | 20240712 | 100900 | 30569494500 | 257500 | 257500 | 257500 | 257000 | 406 |
| 533 | 20240712 | 100800 | 30465003000 | 257500 | 257000 | 257500 | 257000 | 661 |
| 534 | 20240712 | 100700 | 30295000000 | 257000 | 257000 | 257500 | 257000 | 308 |
| 535 | 20240712 | 100600 | 30215758500 | 257000 | 257000 | 257500 | 257000 | 223 |
| 536 | 20240712 | 100500 | 30158405000 | 257500 | 257000 | 257500 | 256500 | 810 |
| 537 | 20240712 | 100400 | 29950244000 | 257000 | 257000 | 257000 | 256500 | 287 |
| 538 | 20240712 | 100300 | 29876558000 | 256500 | 256500 | 257000 | 256500 | 176 |
| 539 | 20240712 | 100200 | 29831376000 | 257000 | 256500 | 257000 | 256500 | 496 |
| 540 | 20240712 | 100100 | 29704048500 | 257000 | 256500 | 257000 | 256500 | 394 |
| 541 | 20240712 | 100000 | 29602941500 | 256500 | 256000 | 256500 | 256000 | 792 |
| 542 | 20240712 | 095900 | 29400009000 | 256000 | 256500 | 257000 | 256000 | 2195 |
| 543 | 20240712 | 095800 | 28836999500 | 257000 | 257000 | 257000 | 256000 | 1435 |
| 544 | 20240712 | 095700 | 28468883000 | 257000 | 256000 | 257000 | 256000 | 1837 |
| 545 | 20240712 | 095600 | 27997652000 | 256000 | 256000 | 256500 | 256000 | 1172 |
| 546 | 20240712 | 095500 | 27697571000 | 256000 | 256000 | 256500 | 256000 | 173 |
| 547 | 20240712 | 095400 | 27653239000 | 256000 | 256500 | 257000 | 256000 | 1315 |
| 548 | 20240712 | 095300 | 27316304500 | 256500 | 257000 | 257500 | 256500 | 1891 |
| 549 | 20240712 | 095200 | 26830737500 | 257000 | 257500 | 258000 | 257000 | 358 |
| 550 | 20240712 | 095100 | 26738605500 | 258000 | 257500 | 258000 | 257500 | 167 |
| 551 | 20240712 | 095000 | 26695569000 | 257500 | 257500 | 258000 | 257500 | 656 |
| 552 | 20240712 | 094900 | 26526604500 | 257500 | 258500 | 258500 | 257500 | 971 |
| 553 | 20240712 | 094800 | 26276130500 | 258500 | 259000 | 259000 | 258000 | 2977 |
| 554 | 20240712 | 094700 | 25506630000 | 259000 | 258500 | 259000 | 258500 | 626 |
| 555 | 20240712 | 094600 | 25344678000 | 258500 | 257500 | 259000 | 257500 | 4299 |
| 556 | 20240712 | 094500 | 24234155000 | 258000 | 257500 | 258000 | 257500 | 776 |
| 557 | 20240712 | 094400 | 24034018000 | 257500 | 256500 | 258000 | 256500 | 3301 |
| 558 | 20240712 | 094300 | 23184589500 | 257000 | 257000 | 257000 | 256500 | 173 |
| 559 | 20240712 | 094200 | 23140172500 | 256500 | 256000 | 257000 | 256000 | 1539 |
| 560 | 20240712 | 094100 | 22745389000 | 256500 | 256000 | 256500 | 255500 | 1063 |
| 561 | 20240712 | 094000 | 22473247500 | 255500 | 256000 | 256500 | 255500 | 787 |
| 562 | 20240712 | 093900 | 22271774500 | 256000 | 256500 | 256500 | 256000 | 236 |
| 563 | 20240712 | 093800 | 22211268000 | 256000 | 256500 | 257000 | 256000 | 700 |
| 564 | 20240712 | 093700 | 22031687500 | 257000 | 257000 | 257000 | 256500 | 1064 |
| 565 | 20240712 | 093600 | 21758589000 | 257000 | 257500 | 257500 | 256500 | 902 |
| 566 | 20240712 | 093500 | 21526746000 | 257000 | 257000 | 257000 | 256500 | 1548 |
| 567 | 20240712 | 093400 | 21128957500 | 257000 | 256500 | 257000 | 256500 | 359 |
| 568 | 20240712 | 093300 | 21036733000 | 257000 | 257000 | 257000 | 256500 | 819 |
| 569 | 20240712 | 093200 | 20826331500 | 257000 | 257000 | 257500 | 256500 | 2037 |
| 570 | 20240712 | 093100 | 20302972500 | 257000 | 256500 | 257000 | 256500 | 2820 |
| 571 | 20240712 | 093000 | 19578884500 | 256500 | 256000 | 256500 | 256000 | 799 |
| 572 | 20240712 | 092900 | 19374067500 | 256500 | 255000 | 256500 | 255000 | 765 |
| 573 | 20240712 | 092800 | 19178554000 | 255500 | 256500 | 256500 | 255000 | 3176 |
| 574 | 20240712 | 092700 | 18365646500 | 256500 | 256000 | 256500 | 256000 | 203 |
| 575 | 20240712 | 092600 | 18313625000 | 256500 | 255500 | 256500 | 255500 | 760 |
| 576 | 20240712 | 092500 | 18119032500 | 255500 | 255500 | 256000 | 255500 | 751 |
| 577 | 20240712 | 092400 | 17927018500 | 255500 | 256500 | 256500 | 255500 | 1712 |
| 578 | 20240712 | 092300 | 17489048000 | 256500 | 256500 | 256500 | 256000 | 254 |
| 579 | 20240712 | 092200 | 17423944500 | 256500 | 255500 | 256500 | 255000 | 1661 |
| 580 | 20240712 | 092100 | 16999023500 | 255000 | 255000 | 255500 | 255000 | 496 |
| 581 | 20240712 | 092000 | 16872479500 | 255000 | 255000 | 255500 | 255000 | 374 |
| 582 | 20240712 | 091900 | 16777005500 | 255000 | 255000 | 255500 | 255000 | 335 |
| 583 | 20240712 | 091800 | 16691580000 | 255000 | 255000 | 255500 | 255000 | 1143 |
| 584 | 20240712 | 091700 | 16399745000 | 255000 | 255500 | 255500 | 255000 | 322 |
| 585 | 20240712 | 091600 | 16317522000 | 255000 | 255500 | 256000 | 255000 | 976 |
| 586 | 20240712 | 091500 | 16068206500 | 255500 | 255500 | 256000 | 255000 | 1871 |
| 587 | 20240712 | 091400 | 15590030500 | 255500 | 253500 | 255500 | 253500 | 1961 |
| 588 | 20240712 | 091300 | 15091290500 | 253500 | 255000 | 255000 | 253500 | 694 |
| 589 | 20240712 | 091200 | 14914707500 | 254500 | 253500 | 255000 | 253000 | 2772 |
| 590 | 20240712 | 091100 | 14211797500 | 254000 | 254500 | 254500 | 253500 | 2028 |
| 591 | 20240712 | 091000 | 13696439500 | 254500 | 254500 | 255000 | 254000 | 3210 |
| 592 | 20240712 | 090900 | 12879646500 | 254500 | 254500 | 255000 | 254000 | 909 |
| 593 | 20240712 | 090800 | 12648388000 | 254000 | 254000 | 254500 | 253000 | 1098 |
| 594 | 20240712 | 090700 | 12369728000 | 253000 | 254000 | 254000 | 252500 | 6547 |
| 595 | 20240712 | 090600 | 10710954500 | 254000 | 256000 | 256000 | 254000 | 5162 |
| 596 | 20240712 | 090500 | 9394757000 | 256000 | 255500 | 256500 | 255500 | 901 |
| 597 | 20240712 | 090400 | 9164121000 | 256000 | 255500 | 256000 | 255000 | 2778 |
| 598 | 20240712 | 090300 | 8454269000 | 255500 | 256500 | 257000 | 255000 | 7412 |
| 599 | 20240712 | 090200 | 6557434500 | 256500 | 260000 | 260000 | 256500 | 6732 |
| 600 | 20240712 | 090100 | 4824125500 | 260000 | 259000 | 261000 | 258500 | 5141 |
| 601 | 20240712 | 090000 | 3486605500 | 259000 | 260000 | 260500 | 257000 | 13294 |