34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 3711 |
| 3 | 20240712 | 182900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 4 | 20240712 | 182800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 5 | 20240712 | 182700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 6 | 20240712 | 182600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 7 | 20240712 | 182500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 8 | 20240712 | 182400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 9 | 20240712 | 182300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 10 | 20240712 | 182200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 11 | 20240712 | 182100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 12 | 20240712 | 182000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 13 | 20240712 | 181900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 14 | 20240712 | 181800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 15 | 20240712 | 181700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 16 | 20240712 | 181600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 17 | 20240712 | 181500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 18 | 20240712 | 181400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 19 | 20240712 | 181300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 20 | 20240712 | 181200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 21 | 20240712 | 181100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 22 | 20240712 | 181000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 23 | 20240712 | 180900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 24 | 20240712 | 180800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 25 | 20240712 | 180700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 26 | 20240712 | 180600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 27 | 20240712 | 180500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 28 | 20240712 | 180400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 29 | 20240712 | 180300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 30 | 20240712 | 180200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 31 | 20240712 | 180100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 32 | 20240712 | 180000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 3711 |
| 33 | 20240712 | 175900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 34 | 20240712 | 175800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 35 | 20240712 | 175700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 36 | 20240712 | 175600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 37 | 20240712 | 175500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 38 | 20240712 | 175400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 39 | 20240712 | 175300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 40 | 20240712 | 175200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 41 | 20240712 | 175100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 42 | 20240712 | 175000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 43 | 20240712 | 174900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 44 | 20240712 | 174800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 45 | 20240712 | 174700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 46 | 20240712 | 174600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 47 | 20240712 | 174500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 48 | 20240712 | 174400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 49 | 20240712 | 174300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 50 | 20240712 | 174200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 51 | 20240712 | 174100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 52 | 20240712 | 174000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 53 | 20240712 | 173900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 54 | 20240712 | 173800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 55 | 20240712 | 173700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 56 | 20240712 | 173600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 57 | 20240712 | 173500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 58 | 20240712 | 173400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 59 | 20240712 | 173300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 60 | 20240712 | 173200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 61 | 20240712 | 173100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 62 | 20240712 | 173000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 3711 |
| 63 | 20240712 | 172900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 64 | 20240712 | 172800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 65 | 20240712 | 172700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 66 | 20240712 | 172600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 67 | 20240712 | 172500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 68 | 20240712 | 172400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 69 | 20240712 | 172300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 70 | 20240712 | 172200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 71 | 20240712 | 172100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 72 | 20240712 | 172000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 73 | 20240712 | 171900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 74 | 20240712 | 171800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 75 | 20240712 | 171700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 76 | 20240712 | 171600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 77 | 20240712 | 171500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 78 | 20240712 | 171400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 79 | 20240712 | 171300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 80 | 20240712 | 171200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 81 | 20240712 | 171100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 82 | 20240712 | 171000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 83 | 20240712 | 170900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 84 | 20240712 | 170800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 85 | 20240712 | 170700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 86 | 20240712 | 170600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 87 | 20240712 | 170500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 88 | 20240712 | 170400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 89 | 20240712 | 170300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 90 | 20240712 | 170200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 91 | 20240712 | 170100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 92 | 20240712 | 170000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 3711 |
| 93 | 20240712 | 165900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 94 | 20240712 | 165800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 95 | 20240712 | 165700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 96 | 20240712 | 165600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 97 | 20240712 | 165500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 98 | 20240712 | 165400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 99 | 20240712 | 165300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 100 | 20240712 | 165200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 101 | 20240712 | 165100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 102 | 20240712 | 165000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 103 | 20240712 | 164900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 104 | 20240712 | 164800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 105 | 20240712 | 164700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 106 | 20240712 | 164600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 107 | 20240712 | 164500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 108 | 20240712 | 164400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 109 | 20240712 | 164300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 110 | 20240712 | 164200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 111 | 20240712 | 164100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 112 | 20240712 | 164000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 113 | 20240712 | 163900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 114 | 20240712 | 163800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 115 | 20240712 | 163700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 116 | 20240712 | 163600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 117 | 20240712 | 163500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 118 | 20240712 | 163400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 119 | 20240712 | 163300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 120 | 20240712 | 163200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 121 | 20240712 | 163100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 122 | 20240712 | 163000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 3711 |
| 123 | 20240712 | 162900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 124 | 20240712 | 162800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 125 | 20240712 | 162700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 126 | 20240712 | 162600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 127 | 20240712 | 162500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 128 | 20240712 | 162400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 129 | 20240712 | 162300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 130 | 20240712 | 162200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 131 | 20240712 | 162100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 132 | 20240712 | 162000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 133 | 20240712 | 161900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 134 | 20240712 | 161800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 135 | 20240712 | 161700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 136 | 20240712 | 161600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 137 | 20240712 | 161500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 138 | 20240712 | 161400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 139 | 20240712 | 161300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 140 | 20240712 | 161200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 141 | 20240712 | 161100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 142 | 20240712 | 161000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 143 | 20240712 | 160900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 144 | 20240712 | 160800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 145 | 20240712 | 160700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 146 | 20240712 | 160600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 147 | 20240712 | 160500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 148 | 20240712 | 160400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 149 | 20240712 | 160300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 150 | 20240712 | 160200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 151 | 20240712 | 160100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 152 | 20240712 | 160000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 3711 |
| 153 | 20240712 | 155900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 154 | 20240712 | 155800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 155 | 20240712 | 155700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 156 | 20240712 | 155600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 157 | 20240712 | 155500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 158 | 20240712 | 155400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 159 | 20240712 | 155300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 160 | 20240712 | 155200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 161 | 20240712 | 155100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 162 | 20240712 | 155000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 163 | 20240712 | 154900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 164 | 20240712 | 154800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 165 | 20240712 | 154700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 166 | 20240712 | 154600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 167 | 20240712 | 154500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 168 | 20240712 | 154400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 169 | 20240712 | 154300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 170 | 20240712 | 154200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 171 | 20240712 | 154100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 172 | 20240712 | 154000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 173 | 20240712 | 153900 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 174 | 20240712 | 153800 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 175 | 20240712 | 153700 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 176 | 20240712 | 153600 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 177 | 20240712 | 153500 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 178 | 20240712 | 153400 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 179 | 20240712 | 153300 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 180 | 20240712 | 153200 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 181 | 20240712 | 153100 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 182 | 20240712 | 153000 | 149820522500 | 237000 | 237000 | 237000 | 237000 | 7422 |
| 183 | 20240712 | 152900 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20240712 | 152800 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 185 | 20240712 | 152700 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20240712 | 152600 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20240712 | 152500 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20240712 | 152400 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20240712 | 152300 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20240712 | 152200 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20240712 | 152100 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20240712 | 152000 | 148941015500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20240712 | 151900 | 148941015500 | 236000 | 235500 | 236000 | 235500 | 563 |
| 194 | 20240712 | 151800 | 148808286000 | 235500 | 236500 | 236500 | 235500 | 707 |
| 195 | 20240712 | 151700 | 148641605500 | 236500 | 236000 | 237000 | 235500 | 1266 |
| 196 | 20240712 | 151600 | 148342690500 | 236000 | 236000 | 236500 | 235500 | 540 |
| 197 | 20240712 | 151500 | 148215180500 | 236000 | 236000 | 236500 | 235500 | 514 |
| 198 | 20240712 | 151400 | 148093989000 | 235500 | 237000 | 237000 | 235000 | 765 |
| 199 | 20240712 | 151300 | 147913678500 | 235500 | 236500 | 237000 | 235000 | 2750 |
| 200 | 20240712 | 151200 | 147265261500 | 236000 | 237000 | 237000 | 236000 | 520 |
| 201 | 20240712 | 151100 | 147142272500 | 236500 | 237000 | 238000 | 236500 | 626 |
| 202 | 20240712 | 151000 | 146994013000 | 237500 | 237500 | 238000 | 236500 | 498 |
| 203 | 20240712 | 150900 | 146875873000 | 237000 | 236500 | 237500 | 236500 | 582 |
| 204 | 20240712 | 150800 | 146737906500 | 237000 | 237000 | 238000 | 236500 | 680 |
| 205 | 20240712 | 150700 | 146576787500 | 237000 | 237500 | 237500 | 236500 | 601 |
| 206 | 20240712 | 150600 | 146434389000 | 237500 | 237500 | 238000 | 237000 | 634 |
| 207 | 20240712 | 150500 | 146283928000 | 237500 | 237000 | 238000 | 237000 | 481 |
| 208 | 20240712 | 150400 | 146169777500 | 237500 | 237500 | 238000 | 237000 | 647 |
| 209 | 20240712 | 150300 | 146016166000 | 237500 | 237500 | 238000 | 237000 | 602 |
| 210 | 20240712 | 150200 | 145873288000 | 237500 | 237500 | 238000 | 237000 | 615 |
| 211 | 20240712 | 150100 | 145727256500 | 237500 | 238000 | 238500 | 237000 | 536 |
| 212 | 20240712 | 150000 | 145599820000 | 238500 | 238000 | 238500 | 236500 | 590 |
| 213 | 20240712 | 145900 | 145459656500 | 237000 | 237000 | 238000 | 236500 | 748 |
| 214 | 20240712 | 145800 | 145282247500 | 236500 | 237500 | 237500 | 236500 | 978 |
| 215 | 20240712 | 145700 | 145050385000 | 237000 | 238500 | 238500 | 237000 | 440 |
| 216 | 20240712 | 145600 | 144945829500 | 238000 | 238000 | 238500 | 237500 | 778 |
| 217 | 20240712 | 145500 | 144760873500 | 238000 | 237500 | 238500 | 237500 | 731 |
| 218 | 20240712 | 145400 | 144587137500 | 237500 | 238500 | 238500 | 237500 | 467 |
| 219 | 20240712 | 145300 | 144476078500 | 238000 | 238500 | 238500 | 237500 | 535 |
| 220 | 20240712 | 145200 | 144348776500 | 238500 | 238000 | 238500 | 237500 | 441 |
| 221 | 20240712 | 145100 | 144243842500 | 238000 | 238500 | 238500 | 237000 | 527 |
| 222 | 20240712 | 145000 | 144118521000 | 238500 | 237500 | 238500 | 237500 | 650 |
| 223 | 20240712 | 144900 | 143964037500 | 238000 | 238500 | 239000 | 237500 | 651 |
| 224 | 20240712 | 144800 | 143809251500 | 238500 | 238500 | 238500 | 237500 | 637 |
| 225 | 20240712 | 144700 | 143657680000 | 238000 | 239500 | 239500 | 238000 | 894 |
| 226 | 20240712 | 144600 | 143444443000 | 239500 | 239500 | 240000 | 239000 | 509 |
| 227 | 20240712 | 144500 | 143322547500 | 239500 | 239500 | 240000 | 238500 | 578 |
| 228 | 20240712 | 144400 | 143184193000 | 240000 | 240500 | 240500 | 239000 | 327 |
| 229 | 20240712 | 144300 | 143105812000 | 240500 | 240000 | 240500 | 239000 | 647 |
| 230 | 20240712 | 144200 | 142950778000 | 240500 | 240500 | 240500 | 239500 | 533 |
| 231 | 20240712 | 144100 | 142822833500 | 240500 | 240000 | 240500 | 239000 | 513 |
| 232 | 20240712 | 144000 | 142699915000 | 240000 | 240000 | 240500 | 239000 | 422 |
| 233 | 20240712 | 143900 | 142598771000 | 240000 | 239500 | 240500 | 239000 | 282 |
| 234 | 20240712 | 143800 | 142531116000 | 239500 | 240000 | 241000 | 239500 | 390 |
| 235 | 20240712 | 143700 | 142437493000 | 240000 | 239500 | 241000 | 239000 | 788 |
| 236 | 20240712 | 143600 | 142248500000 | 239500 | 240000 | 240500 | 239000 | 821 |
| 237 | 20240712 | 143500 | 142051578500 | 240000 | 240000 | 241000 | 239500 | 503 |
| 238 | 20240712 | 143400 | 141930633000 | 239500 | 240000 | 241000 | 239000 | 948 |
| 239 | 20240712 | 143300 | 141703038500 | 239500 | 239500 | 240000 | 239000 | 593 |
| 240 | 20240712 | 143200 | 141560918000 | 239000 | 239000 | 240000 | 239000 | 514 |
| 241 | 20240712 | 143100 | 141437821500 | 239000 | 238500 | 240000 | 238500 | 902 |
| 242 | 20240712 | 143000 | 141222045000 | 239000 | 238000 | 239000 | 237500 | 610 |
| 243 | 20240712 | 142900 | 141076857500 | 237500 | 237500 | 238500 | 237500 | 624 |
| 244 | 20240712 | 142800 | 140928481000 | 238000 | 238500 | 238500 | 237500 | 798 |
| 245 | 20240712 | 142700 | 140738376000 | 238500 | 238500 | 239500 | 238000 | 1198 |
| 246 | 20240712 | 142600 | 140452428500 | 238500 | 239000 | 239000 | 238000 | 633 |
| 247 | 20240712 | 142500 | 140301420000 | 239000 | 239000 | 239000 | 237500 | 634 |
| 248 | 20240712 | 142400 | 140150351000 | 239000 | 238000 | 239000 | 237000 | 844 |
| 249 | 20240712 | 142300 | 139949341500 | 238000 | 237500 | 238000 | 237000 | 594 |
| 250 | 20240712 | 142200 | 139808368000 | 237000 | 237000 | 237500 | 236000 | 680 |
| 251 | 20240712 | 142100 | 139647498000 | 236500 | 237000 | 237500 | 235500 | 1751 |
| 252 | 20240712 | 142000 | 139233389000 | 237000 | 238000 | 238500 | 237000 | 854 |
| 253 | 20240712 | 141900 | 139030480500 | 238000 | 238500 | 240500 | 238000 | 436 |
| 254 | 20240712 | 141800 | 138926304500 | 238500 | 239000 | 239000 | 237500 | 631 |
| 255 | 20240712 | 141700 | 138775973500 | 239500 | 238500 | 239500 | 237000 | 1692 |
| 256 | 20240712 | 141600 | 138373086500 | 239000 | 239500 | 240000 | 238000 | 1049 |
| 257 | 20240712 | 141500 | 138122511500 | 240000 | 240500 | 241000 | 239500 | 466 |
| 258 | 20240712 | 141400 | 138010616500 | 240500 | 241000 | 241000 | 239500 | 833 |
| 259 | 20240712 | 141300 | 137810544000 | 241000 | 240500 | 241000 | 239500 | 1440 |
| 260 | 20240712 | 141200 | 137464638500 | 240000 | 240500 | 241000 | 240000 | 785 |
| 261 | 20240712 | 141100 | 137276056000 | 241000 | 241000 | 241500 | 240000 | 660 |
| 262 | 20240712 | 141000 | 137117132000 | 241000 | 242000 | 242000 | 240500 | 619 |
| 263 | 20240712 | 140900 | 136968044000 | 242500 | 242500 | 242500 | 241000 | 711 |
| 264 | 20240712 | 140800 | 136796278000 | 242500 | 242500 | 242500 | 241500 | 476 |
| 265 | 20240712 | 140700 | 136681032500 | 242500 | 241000 | 242500 | 240500 | 1398 |
| 266 | 20240712 | 140600 | 136344137000 | 240500 | 241000 | 241500 | 239000 | 1529 |
| 267 | 20240712 | 140500 | 135976877500 | 241000 | 241500 | 242000 | 240500 | 609 |
| 268 | 20240712 | 140400 | 135830037000 | 241000 | 241500 | 242000 | 241000 | 915 |
| 269 | 20240712 | 140300 | 135609155000 | 241500 | 243500 | 243500 | 241000 | 3010 |
| 270 | 20240712 | 140200 | 134880962500 | 244000 | 244000 | 244000 | 243000 | 643 |
| 271 | 20240712 | 140100 | 134724485000 | 243500 | 243500 | 245000 | 243500 | 516 |
| 272 | 20240712 | 140000 | 134598688000 | 244000 | 243500 | 245000 | 243000 | 574 |
| 273 | 20240712 | 135900 | 134458865000 | 243500 | 243000 | 243500 | 242500 | 1043 |
| 274 | 20240712 | 135800 | 134205372000 | 243500 | 243000 | 244000 | 242500 | 1394 |
| 275 | 20240712 | 135700 | 133866993500 | 243500 | 244000 | 244500 | 243000 | 1696 |
| 276 | 20240712 | 135600 | 133454268000 | 244000 | 244000 | 245000 | 243500 | 353 |
| 277 | 20240712 | 135500 | 133368040000 | 243500 | 243500 | 245000 | 243500 | 968 |
| 278 | 20240712 | 135400 | 133131808000 | 243500 | 244500 | 244500 | 243500 | 1321 |
| 279 | 20240712 | 135300 | 132809710000 | 244500 | 245500 | 246000 | 244000 | 1474 |
| 280 | 20240712 | 135200 | 132448657000 | 245000 | 245000 | 246000 | 245000 | 640 |
| 281 | 20240712 | 135100 | 132291627000 | 245500 | 246500 | 246500 | 245000 | 575 |
| 282 | 20240712 | 135000 | 132150365000 | 245500 | 246000 | 247000 | 245500 | 579 |
| 283 | 20240712 | 134900 | 132007900500 | 245500 | 245500 | 246500 | 245500 | 638 |
| 284 | 20240712 | 134800 | 131851178000 | 246000 | 246500 | 247000 | 245500 | 629 |
| 285 | 20240712 | 134700 | 131696450000 | 246500 | 247500 | 247500 | 246000 | 563 |
| 286 | 20240712 | 134600 | 131557605500 | 247500 | 247000 | 247500 | 246500 | 565 |
| 287 | 20240712 | 134500 | 131418063000 | 247000 | 246500 | 248000 | 246000 | 626 |
| 288 | 20240712 | 134400 | 131263412000 | 246000 | 246000 | 247500 | 246000 | 440 |
| 289 | 20240712 | 134300 | 131154896000 | 246500 | 246500 | 247500 | 245500 | 593 |
| 290 | 20240712 | 134200 | 131008814500 | 246500 | 246000 | 247500 | 245500 | 784 |
| 291 | 20240712 | 134100 | 130815922500 | 246000 | 246500 | 247500 | 246000 | 527 |
| 292 | 20240712 | 134000 | 130685964500 | 246500 | 246500 | 247500 | 245500 | 1117 |
| 293 | 20240712 | 133900 | 130410632000 | 246500 | 247000 | 248000 | 246000 | 558 |
| 294 | 20240712 | 133800 | 130272976500 | 246500 | 247500 | 248000 | 246500 | 576 |
| 295 | 20240712 | 133700 | 130130704500 | 247500 | 247500 | 248000 | 246500 | 490 |
| 296 | 20240712 | 133600 | 130009564500 | 247000 | 247500 | 248000 | 246500 | 756 |
| 297 | 20240712 | 133500 | 129822656500 | 247000 | 248000 | 248500 | 247000 | 616 |
| 298 | 20240712 | 133400 | 129670286000 | 248000 | 249500 | 249500 | 247500 | 1953 |
| 299 | 20240712 | 133300 | 129184617500 | 249000 | 249000 | 249500 | 249000 | 426 |
| 300 | 20240712 | 133200 | 129078459500 | 249500 | 249000 | 250000 | 249000 | 984 |
| 301 | 20240712 | 133100 | 128832996000 | 248500 | 249000 | 250000 | 248500 | 891 |
| 302 | 20240712 | 133000 | 128610903000 | 249000 | 250000 | 250000 | 249000 | 867 |
| 303 | 20240712 | 132900 | 128394583000 | 250000 | 249000 | 250000 | 249000 | 1917 |
| 304 | 20240712 | 132800 | 127916319000 | 249000 | 249000 | 249500 | 248500 | 581 |
| 305 | 20240712 | 132700 | 127771544500 | 249000 | 248000 | 249000 | 247500 | 1636 |
| 306 | 20240712 | 132600 | 127364824500 | 247500 | 247500 | 248000 | 247000 | 384 |
| 307 | 20240712 | 132500 | 127269817000 | 247500 | 247500 | 248000 | 247000 | 569 |
| 308 | 20240712 | 132400 | 127128985500 | 247500 | 247000 | 248000 | 246500 | 1086 |
| 309 | 20240712 | 132300 | 126860657000 | 247000 | 248000 | 248000 | 246500 | 340 |
| 310 | 20240712 | 132200 | 126776569000 | 248500 | 248000 | 248500 | 245500 | 1836 |
| 311 | 20240712 | 132100 | 126321505000 | 247500 | 247500 | 248000 | 247000 | 442 |
| 312 | 20240712 | 132000 | 126212006000 | 247500 | 247500 | 247500 | 246000 | 399 |
| 313 | 20240712 | 131900 | 126113539500 | 247500 | 247000 | 247500 | 247000 | 298 |
| 314 | 20240712 | 131800 | 126039853500 | 247000 | 247500 | 247500 | 247000 | 321 |
| 315 | 20240712 | 131700 | 125960517000 | 247500 | 248000 | 248000 | 247000 | 404 |
| 316 | 20240712 | 131600 | 125860482500 | 248000 | 246500 | 248000 | 246000 | 803 |
| 317 | 20240712 | 131500 | 125661871500 | 246500 | 246000 | 246500 | 245500 | 296 |
| 318 | 20240712 | 131400 | 125588954500 | 246000 | 246000 | 246500 | 245500 | 274 |
| 319 | 20240712 | 131300 | 125521593000 | 246000 | 245500 | 246000 | 245000 | 201 |
| 320 | 20240712 | 131200 | 125472247500 | 245500 | 244500 | 246500 | 244000 | 971 |
| 321 | 20240712 | 131100 | 125234148000 | 244000 | 245000 | 245000 | 244000 | 439 |
| 322 | 20240712 | 131000 | 125126830000 | 244500 | 245000 | 245000 | 244000 | 479 |
| 323 | 20240712 | 130900 | 125009701500 | 245000 | 245000 | 245000 | 244500 | 373 |
| 324 | 20240712 | 130800 | 124918446500 | 245000 | 245000 | 245000 | 244500 | 340 |
| 325 | 20240712 | 130700 | 124835252000 | 244500 | 244500 | 245000 | 244500 | 157 |
| 326 | 20240712 | 130600 | 124796849500 | 245000 | 245000 | 245000 | 244500 | 205 |
| 327 | 20240712 | 130500 | 124746692500 | 245000 | 244000 | 245000 | 244000 | 365 |
| 328 | 20240712 | 130400 | 124657367000 | 244500 | 244500 | 245000 | 243500 | 931 |
| 329 | 20240712 | 130300 | 124430129000 | 244500 | 245000 | 245000 | 244000 | 737 |
| 330 | 20240712 | 130200 | 124249929500 | 245000 | 245500 | 246000 | 244500 | 2167 |
| 331 | 20240712 | 130100 | 123718975000 | 246000 | 245500 | 246000 | 245500 | 283 |
| 332 | 20240712 | 130000 | 123649393500 | 245500 | 246000 | 246000 | 245500 | 662 |
| 333 | 20240712 | 125900 | 123486849000 | 246000 | 246500 | 246500 | 245500 | 198 |
| 334 | 20240712 | 125800 | 123438143500 | 246500 | 246000 | 246500 | 245500 | 270 |
| 335 | 20240712 | 125700 | 123371752000 | 246000 | 246000 | 246500 | 245500 | 178 |
| 336 | 20240712 | 125600 | 123328005500 | 245500 | 246000 | 246500 | 245500 | 228 |
| 337 | 20240712 | 125500 | 123271956000 | 246000 | 246500 | 246500 | 246000 | 205 |
| 338 | 20240712 | 125400 | 123221496000 | 246500 | 246500 | 247000 | 246000 | 299 |
| 339 | 20240712 | 125300 | 123147900500 | 246000 | 246500 | 246500 | 246000 | 257 |
| 340 | 20240712 | 125200 | 123084594000 | 246500 | 246500 | 246500 | 246000 | 347 |
| 341 | 20240712 | 125100 | 122999175500 | 246000 | 246000 | 246500 | 246000 | 97 |
| 342 | 20240712 | 125000 | 122975292000 | 246500 | 247000 | 247000 | 246500 | 284 |
| 343 | 20240712 | 124900 | 122905201000 | 247000 | 246000 | 247000 | 246000 | 310 |
| 344 | 20240712 | 124800 | 122828770500 | 246000 | 246000 | 246000 | 245500 | 922 |
| 345 | 20240712 | 124700 | 122602267000 | 246000 | 246000 | 246500 | 245500 | 175 |
| 346 | 20240712 | 124600 | 122559210500 | 246000 | 246500 | 246500 | 245500 | 453 |
| 347 | 20240712 | 124500 | 122447756000 | 246000 | 246500 | 247000 | 246000 | 281 |
| 348 | 20240712 | 124400 | 122378518000 | 246500 | 247000 | 247000 | 246500 | 363 |
| 349 | 20240712 | 124300 | 122289019500 | 247000 | 247000 | 247000 | 246500 | 159 |
| 350 | 20240712 | 124200 | 122249774500 | 246500 | 247000 | 247500 | 246500 | 240 |
| 351 | 20240712 | 124100 | 122190504000 | 247000 | 248000 | 248000 | 247000 | 168 |
| 352 | 20240712 | 124000 | 122148964000 | 247500 | 247500 | 248000 | 247500 | 286 |
| 353 | 20240712 | 123900 | 122078122500 | 247500 | 246500 | 247500 | 246000 | 981 |
| 354 | 20240712 | 123800 | 121836020500 | 247000 | 247500 | 247500 | 246500 | 569 |
| 355 | 20240712 | 123700 | 121695367000 | 247500 | 248000 | 248000 | 247500 | 76 |
| 356 | 20240712 | 123600 | 121676536000 | 248000 | 247500 | 248000 | 247500 | 215 |
| 357 | 20240712 | 123500 | 121623293000 | 248000 | 247500 | 248500 | 247500 | 470 |
| 358 | 20240712 | 123400 | 121506806000 | 248000 | 248500 | 248500 | 247500 | 196 |
| 359 | 20240712 | 123300 | 121458164000 | 248000 | 248000 | 248500 | 247500 | 316 |
| 360 | 20240712 | 123200 | 121379864000 | 248000 | 248000 | 248500 | 247500 | 669 |
| 361 | 20240712 | 123100 | 121213916500 | 248000 | 247500 | 248000 | 247000 | 482 |
| 362 | 20240712 | 123000 | 121094631000 | 247000 | 247000 | 247500 | 246500 | 332 |
| 363 | 20240712 | 122900 | 121012637500 | 247000 | 247000 | 247000 | 246500 | 184 |
| 364 | 20240712 | 122800 | 120967235500 | 246500 | 246000 | 247000 | 246000 | 358 |
| 365 | 20240712 | 122700 | 120879009500 | 246000 | 246500 | 246500 | 246000 | 154 |
| 366 | 20240712 | 122600 | 120841114000 | 246500 | 246500 | 246500 | 245500 | 172 |
| 367 | 20240712 | 122500 | 120798790500 | 246000 | 246500 | 246500 | 245500 | 503 |
| 368 | 20240712 | 122400 | 120675051500 | 246500 | 246500 | 246500 | 246000 | 300 |
| 369 | 20240712 | 122300 | 120601223500 | 246000 | 246500 | 246500 | 246000 | 213 |
| 370 | 20240712 | 122200 | 120548768500 | 246500 | 246500 | 246500 | 245500 | 201 |
| 371 | 20240712 | 122100 | 120499306000 | 245500 | 246000 | 246500 | 245500 | 442 |
| 372 | 20240712 | 122000 | 120390593000 | 245500 | 245000 | 246000 | 245000 | 201 |
| 373 | 20240712 | 121900 | 120341258500 | 245000 | 245500 | 246000 | 245000 | 822 |
| 374 | 20240712 | 121800 | 120139491000 | 246000 | 246500 | 247000 | 246000 | 561 |
| 375 | 20240712 | 121700 | 120001347000 | 246500 | 246500 | 247000 | 246000 | 403 |
| 376 | 20240712 | 121600 | 119901974000 | 246000 | 246500 | 246500 | 246000 | 306 |
| 377 | 20240712 | 121500 | 119826658000 | 246000 | 247500 | 247500 | 246000 | 530 |
| 378 | 20240712 | 121400 | 119695922000 | 247500 | 247500 | 247500 | 247000 | 280 |
| 379 | 20240712 | 121300 | 119626737000 | 247500 | 247500 | 248000 | 247000 | 253 |
| 380 | 20240712 | 121200 | 119564129500 | 247500 | 249000 | 249000 | 247500 | 308 |
| 381 | 20240712 | 121100 | 119487700000 | 248500 | 249000 | 249000 | 248000 | 257 |
| 382 | 20240712 | 121000 | 119423821500 | 248500 | 249000 | 249000 | 247500 | 541 |
| 383 | 20240712 | 120900 | 119289527000 | 249000 | 249500 | 249500 | 248500 | 639 |
| 384 | 20240712 | 120800 | 119130311000 | 249500 | 247500 | 249500 | 247000 | 1105 |
| 385 | 20240712 | 120700 | 118856099000 | 247000 | 247500 | 248000 | 246500 | 1305 |
| 386 | 20240712 | 120600 | 118533592000 | 247500 | 248000 | 248500 | 247000 | 902 |
| 387 | 20240712 | 120500 | 118310428500 | 248000 | 249000 | 249500 | 248000 | 1164 |
| 388 | 20240712 | 120400 | 118021146000 | 249000 | 250000 | 250000 | 249000 | 836 |
| 389 | 20240712 | 120300 | 117812664500 | 250000 | 251000 | 252000 | 250000 | 2229 |
| 390 | 20240712 | 120200 | 117254256500 | 251000 | 251500 | 252000 | 250500 | 1938 |
| 391 | 20240712 | 120100 | 116767592500 | 251000 | 250500 | 252000 | 250500 | 1692 |
| 392 | 20240712 | 120000 | 116342522000 | 251000 | 251500 | 251500 | 250500 | 2682 |
| 393 | 20240712 | 115900 | 115669659000 | 251000 | 250000 | 251500 | 249500 | 4859 |
| 394 | 20240712 | 115800 | 114452318000 | 250000 | 249000 | 250000 | 248500 | 2209 |
| 395 | 20240712 | 115700 | 113901358000 | 249000 | 249000 | 249500 | 248500 | 1671 |
| 396 | 20240712 | 115600 | 113485442000 | 249000 | 247500 | 249000 | 247500 | 4452 |
| 397 | 20240712 | 115500 | 112379034000 | 248000 | 246000 | 248000 | 245500 | 4432 |
| 398 | 20240712 | 115400 | 111284621000 | 245500 | 245500 | 246000 | 245000 | 1310 |
| 399 | 20240712 | 115300 | 110962707000 | 245500 | 244000 | 245500 | 243500 | 1065 |
| 400 | 20240712 | 115200 | 110702190000 | 244500 | 244500 | 244500 | 243500 | 749 |
| 401 | 20240712 | 115100 | 110519507000 | 244000 | 244500 | 244500 | 244000 | 276 |
| 402 | 20240712 | 115000 | 110452080500 | 244500 | 243500 | 244500 | 243500 | 566 |
| 403 | 20240712 | 114900 | 110313905500 | 244000 | 244000 | 244000 | 243500 | 173 |
| 404 | 20240712 | 114800 | 110271734000 | 243500 | 244000 | 244000 | 243000 | 421 |
| 405 | 20240712 | 114700 | 110169175500 | 244500 | 244500 | 244500 | 244000 | 263 |
| 406 | 20240712 | 114600 | 110104921500 | 244500 | 243500 | 244500 | 243500 | 265 |
| 407 | 20240712 | 114500 | 110040253500 | 244000 | 243500 | 244000 | 243000 | 226 |
| 408 | 20240712 | 114400 | 109985150000 | 243500 | 244000 | 244500 | 243500 | 333 |
| 409 | 20240712 | 114300 | 109903930000 | 244000 | 243000 | 244000 | 242500 | 1450 |
| 410 | 20240712 | 114200 | 109551463000 | 243000 | 243000 | 243000 | 242500 | 269 |
| 411 | 20240712 | 114100 | 109486150500 | 243500 | 243500 | 243500 | 243000 | 469 |
| 412 | 20240712 | 114000 | 109372048000 | 243000 | 243500 | 243500 | 243000 | 94 |
| 413 | 20240712 | 113900 | 109349184000 | 243000 | 243500 | 243500 | 243000 | 415 |
| 414 | 20240712 | 113800 | 109248223000 | 243000 | 243000 | 243500 | 242500 | 369 |
| 415 | 20240712 | 113700 | 109158586500 | 242500 | 243500 | 243500 | 242500 | 342 |
| 416 | 20240712 | 113600 | 109075492000 | 243500 | 243000 | 243500 | 242500 | 582 |
| 417 | 20240712 | 113500 | 108933985500 | 243000 | 244000 | 244500 | 243000 | 695 |
| 418 | 20240712 | 113400 | 108764596500 | 244500 | 243500 | 244500 | 243500 | 324 |
| 419 | 20240712 | 113300 | 108685554500 | 243500 | 245000 | 245000 | 243500 | 428 |
| 420 | 20240712 | 113200 | 108581013500 | 244500 | 245500 | 245500 | 244500 | 910 |
| 421 | 20240712 | 113100 | 108358151000 | 245500 | 245500 | 245500 | 245000 | 163 |
| 422 | 20240712 | 113000 | 108318171000 | 245500 | 245500 | 245500 | 245000 | 749 |
| 423 | 20240712 | 112900 | 108134634000 | 245000 | 245500 | 245500 | 245000 | 143 |
| 424 | 20240712 | 112800 | 108099538500 | 245500 | 245500 | 245500 | 245000 | 107 |
| 425 | 20240712 | 112700 | 108073301500 | 245500 | 245000 | 245500 | 245000 | 256 |
| 426 | 20240712 | 112600 | 108010492500 | 245000 | 245000 | 245500 | 244500 | 516 |
| 427 | 20240712 | 112500 | 107883915000 | 245000 | 245000 | 245500 | 244500 | 346 |
| 428 | 20240712 | 112400 | 107799117000 | 245000 | 244500 | 245500 | 244500 | 445 |
| 429 | 20240712 | 112300 | 107690124500 | 244500 | 245000 | 245000 | 243500 | 505 |
| 430 | 20240712 | 112200 | 107566854500 | 244500 | 245500 | 245500 | 244000 | 441 |
| 431 | 20240712 | 112100 | 107459037500 | 244500 | 245000 | 245500 | 244500 | 372 |
| 432 | 20240712 | 112000 | 107367919500 | 245000 | 245500 | 245500 | 244500 | 260 |
| 433 | 20240712 | 111900 | 107304223000 | 245000 | 245000 | 245500 | 245000 | 319 |
| 434 | 20240712 | 111800 | 107226030500 | 245000 | 245000 | 245000 | 244500 | 331 |
| 435 | 20240712 | 111700 | 107145003000 | 245000 | 245000 | 245000 | 244000 | 159 |
| 436 | 20240712 | 111600 | 107106111000 | 244000 | 245000 | 245500 | 244000 | 769 |
| 437 | 20240712 | 111500 | 106917926000 | 245000 | 245500 | 245500 | 245000 | 395 |
| 438 | 20240712 | 111400 | 106821074000 | 245500 | 245500 | 245500 | 245000 | 220 |
| 439 | 20240712 | 111300 | 106767075500 | 245000 | 245500 | 246000 | 244500 | 536 |
| 440 | 20240712 | 111200 | 106635690500 | 245500 | 245500 | 245500 | 245000 | 540 |
| 441 | 20240712 | 111100 | 106503167500 | 245500 | 245500 | 245500 | 244000 | 800 |
| 442 | 20240712 | 111000 | 106307110500 | 245500 | 245500 | 246000 | 245000 | 455 |
| 443 | 20240712 | 110900 | 106195471500 | 246000 | 245500 | 246000 | 245000 | 614 |
| 444 | 20240712 | 110800 | 106044593000 | 245500 | 245000 | 245500 | 244500 | 787 |
| 445 | 20240712 | 110700 | 105851636000 | 245000 | 245500 | 245500 | 245000 | 345 |
| 446 | 20240712 | 110600 | 105766999500 | 245000 | 244500 | 245500 | 244000 | 356 |
| 447 | 20240712 | 110500 | 105679835000 | 244500 | 244500 | 245500 | 244000 | 502 |
| 448 | 20240712 | 110400 | 105556962000 | 244500 | 245000 | 245500 | 244500 | 1098 |
| 449 | 20240712 | 110300 | 105288143500 | 245500 | 245000 | 246000 | 244000 | 510 |
| 450 | 20240712 | 110200 | 105163210000 | 244500 | 245000 | 246000 | 244500 | 1608 |
| 451 | 20240712 | 110100 | 104768425500 | 245000 | 244000 | 245000 | 243500 | 696 |
| 452 | 20240712 | 110000 | 104598368500 | 244000 | 243500 | 244000 | 243500 | 355 |
| 453 | 20240712 | 105900 | 104511777500 | 243500 | 243500 | 244000 | 243000 | 439 |
| 454 | 20240712 | 105800 | 104404909500 | 243000 | 244000 | 244000 | 243000 | 361 |
| 455 | 20240712 | 105700 | 104317021500 | 244000 | 243500 | 244000 | 243000 | 908 |
| 456 | 20240712 | 105600 | 104095926500 | 243500 | 243500 | 243500 | 243000 | 937 |
| 457 | 20240712 | 105500 | 103868032500 | 243000 | 243500 | 243500 | 242500 | 584 |
| 458 | 20240712 | 105400 | 103726052500 | 243000 | 243000 | 243500 | 242500 | 1384 |
| 459 | 20240712 | 105300 | 103389751000 | 243500 | 244000 | 244000 | 243000 | 631 |
| 460 | 20240712 | 105200 | 103236021500 | 243500 | 244000 | 245000 | 243500 | 621 |
| 461 | 20240712 | 105100 | 103084369500 | 244000 | 244500 | 244500 | 243500 | 426 |
| 462 | 20240712 | 105000 | 102980320000 | 244500 | 244500 | 245000 | 243500 | 851 |
| 463 | 20240712 | 104900 | 102772510500 | 245000 | 245000 | 245500 | 244500 | 557 |
| 464 | 20240712 | 104800 | 102635970000 | 245000 | 245000 | 245000 | 244000 | 271 |
| 465 | 20240712 | 104700 | 102569619500 | 245000 | 244500 | 245000 | 244000 | 515 |
| 466 | 20240712 | 104600 | 102443616000 | 244500 | 244000 | 244500 | 243500 | 585 |
| 467 | 20240712 | 104500 | 102300757500 | 244000 | 244000 | 244500 | 243000 | 1279 |
| 468 | 20240712 | 104400 | 101989228500 | 244500 | 245000 | 245000 | 243500 | 875 |
| 469 | 20240712 | 104300 | 101775454500 | 245000 | 244500 | 246000 | 243500 | 1833 |
| 470 | 20240712 | 104200 | 101327764000 | 244000 | 245500 | 246000 | 244000 | 1703 |
| 471 | 20240712 | 104100 | 100910704500 | 245500 | 247000 | 247000 | 245500 | 1180 |
| 472 | 20240712 | 104000 | 100620342000 | 247000 | 246500 | 247000 | 246000 | 1712 |
| 473 | 20240712 | 103900 | 100197721000 | 246500 | 245500 | 246500 | 245000 | 1049 |
| 474 | 20240712 | 103800 | 99939711000 | 245000 | 246500 | 247000 | 245000 | 1993 |
| 475 | 20240712 | 103700 | 99448748500 | 246500 | 246000 | 247500 | 246000 | 2769 |
| 476 | 20240712 | 103600 | 98765028500 | 246000 | 247500 | 247500 | 246000 | 2163 |
| 477 | 20240712 | 103500 | 98230696000 | 247500 | 247000 | 247500 | 246500 | 2048 |
| 478 | 20240712 | 103400 | 97724603000 | 246500 | 245000 | 247000 | 245000 | 3681 |
| 479 | 20240712 | 103300 | 96818965500 | 244500 | 244500 | 245000 | 243500 | 1537 |
| 480 | 20240712 | 103200 | 96443452000 | 245000 | 246000 | 246000 | 245000 | 2216 |
| 481 | 20240712 | 103100 | 95899573500 | 245500 | 246000 | 246000 | 245500 | 770 |
| 482 | 20240712 | 103000 | 95710352000 | 245500 | 246000 | 246500 | 245000 | 2030 |
| 483 | 20240712 | 102900 | 95211671500 | 246000 | 245000 | 246500 | 245000 | 2281 |
| 484 | 20240712 | 102800 | 94650714500 | 245500 | 244500 | 245500 | 244000 | 2056 |
| 485 | 20240712 | 102700 | 94147100500 | 244500 | 244500 | 245000 | 243500 | 1357 |
| 486 | 20240712 | 102600 | 93815536500 | 244500 | 245000 | 245000 | 243500 | 2652 |
| 487 | 20240712 | 102500 | 93167642500 | 244500 | 244000 | 245000 | 244000 | 2010 |
| 488 | 20240712 | 102400 | 92675929500 | 244500 | 243500 | 244500 | 243500 | 2469 |
| 489 | 20240712 | 102300 | 92073848000 | 243000 | 243000 | 243500 | 242500 | 824 |
| 490 | 20240712 | 102200 | 91873348000 | 243000 | 242500 | 243000 | 242000 | 1295 |
| 491 | 20240712 | 102100 | 91559495500 | 242500 | 243000 | 243500 | 242000 | 2320 |
| 492 | 20240712 | 102000 | 90996298500 | 243000 | 243000 | 243500 | 242000 | 1751 |
| 493 | 20240712 | 101900 | 90570900000 | 243000 | 241500 | 243000 | 241000 | 2511 |
| 494 | 20240712 | 101800 | 89962815500 | 241500 | 241000 | 241500 | 240500 | 716 |
| 495 | 20240712 | 101700 | 89790296500 | 241000 | 240500 | 241000 | 240500 | 625 |
| 496 | 20240712 | 101600 | 89639699000 | 241000 | 240500 | 241000 | 240000 | 710 |
| 497 | 20240712 | 101500 | 89468802000 | 240500 | 240500 | 241000 | 240000 | 467 |
| 498 | 20240712 | 101400 | 89356370500 | 240500 | 240500 | 241000 | 239500 | 1062 |
| 499 | 20240712 | 101300 | 89101214000 | 240500 | 240500 | 241000 | 239500 | 1427 |
| 500 | 20240712 | 101200 | 88758224500 | 240500 | 241000 | 241000 | 240000 | 554 |
| 501 | 20240712 | 101100 | 88624757500 | 241000 | 239500 | 241000 | 239000 | 1461 |
| 502 | 20240712 | 101000 | 88274157500 | 239000 | 240500 | 240500 | 239000 | 1190 |
| 503 | 20240712 | 100900 | 87988887500 | 240500 | 239000 | 241000 | 239000 | 990 |
| 504 | 20240712 | 100800 | 87750848500 | 238500 | 237000 | 240000 | 237000 | 1265 |
| 505 | 20240712 | 100700 | 87449292500 | 237500 | 237500 | 238000 | 237000 | 367 |
| 506 | 20240712 | 100600 | 87362120500 | 237500 | 238500 | 238500 | 237000 | 1918 |
| 507 | 20240712 | 100500 | 86907115500 | 238500 | 239000 | 239000 | 237500 | 1074 |
| 508 | 20240712 | 100400 | 86651320500 | 238500 | 239000 | 239000 | 238500 | 715 |
| 509 | 20240712 | 100300 | 86480712000 | 238500 | 239000 | 239500 | 238000 | 1063 |
| 510 | 20240712 | 100200 | 86227059500 | 239000 | 237500 | 240500 | 237500 | 1495 |
| 511 | 20240712 | 100100 | 85870012000 | 237500 | 240500 | 241000 | 237000 | 3148 |
| 512 | 20240712 | 100000 | 85116834000 | 241000 | 242000 | 242000 | 240500 | 1416 |
| 513 | 20240712 | 095900 | 84775379500 | 242000 | 243000 | 244000 | 241500 | 6039 |
| 514 | 20240712 | 095800 | 83309508000 | 242500 | 242500 | 243000 | 240000 | 6002 |
| 515 | 20240712 | 095700 | 81859703500 | 242500 | 241000 | 242500 | 240000 | 5590 |
| 516 | 20240712 | 095600 | 80509258500 | 241000 | 238000 | 241500 | 238000 | 5073 |
| 517 | 20240712 | 095500 | 79292229000 | 238500 | 234500 | 238500 | 234000 | 6408 |
| 518 | 20240712 | 095400 | 77774193000 | 234500 | 232500 | 235000 | 232000 | 2230 |
| 519 | 20240712 | 095300 | 77254283500 | 232500 | 235000 | 235500 | 232500 | 6411 |
| 520 | 20240712 | 095200 | 75753604000 | 235000 | 235500 | 236000 | 234500 | 1757 |
| 521 | 20240712 | 095100 | 75340300500 | 236000 | 235500 | 236000 | 234500 | 1641 |
| 522 | 20240712 | 095000 | 74953947000 | 235500 | 236000 | 236000 | 234000 | 2169 |
| 523 | 20240712 | 094900 | 74444192000 | 236000 | 235000 | 236000 | 235000 | 1035 |
| 524 | 20240712 | 094800 | 74200209500 | 235500 | 234500 | 236000 | 234000 | 1529 |
| 525 | 20240712 | 094700 | 73840603500 | 235000 | 235500 | 237000 | 234500 | 4209 |
| 526 | 20240712 | 094600 | 72848081500 | 235500 | 234000 | 236000 | 233500 | 5414 |
| 527 | 20240712 | 094500 | 71576899500 | 234000 | 232500 | 234000 | 232000 | 2923 |
| 528 | 20240712 | 094400 | 70895812500 | 232000 | 233000 | 233500 | 232000 | 2070 |
| 529 | 20240712 | 094300 | 70414027000 | 233000 | 232500 | 233000 | 232000 | 797 |
| 530 | 20240712 | 094200 | 70228544000 | 232500 | 233500 | 234000 | 232000 | 1671 |
| 531 | 20240712 | 094100 | 69839264000 | 234000 | 232000 | 234000 | 231500 | 4102 |
| 532 | 20240712 | 094000 | 68883165000 | 232000 | 233500 | 233500 | 231000 | 1920 |
| 533 | 20240712 | 093900 | 68437671500 | 232500 | 233500 | 233500 | 231500 | 2849 |
| 534 | 20240712 | 093800 | 67775587000 | 233000 | 232000 | 233500 | 231000 | 1689 |
| 535 | 20240712 | 093700 | 67383673000 | 232000 | 233500 | 235000 | 231500 | 5287 |
| 536 | 20240712 | 093600 | 66153609500 | 233500 | 231500 | 233500 | 231000 | 5349 |
| 537 | 20240712 | 093500 | 64910240500 | 231500 | 232000 | 232500 | 231000 | 3311 |
| 538 | 20240712 | 093400 | 64142946000 | 231500 | 230500 | 232500 | 230000 | 4821 |
| 539 | 20240712 | 093300 | 63028815000 | 230000 | 230000 | 230500 | 228000 | 4574 |
| 540 | 20240712 | 093200 | 61980098000 | 230000 | 228500 | 230000 | 228000 | 3037 |
| 541 | 20240712 | 093100 | 61284604000 | 228500 | 227000 | 228500 | 227000 | 3550 |
| 542 | 20240712 | 093000 | 60475577000 | 227500 | 227000 | 228000 | 225500 | 3715 |
| 543 | 20240712 | 092900 | 59634030500 | 227500 | 227000 | 228500 | 226500 | 7021 |
| 544 | 20240712 | 092800 | 58036342500 | 226500 | 226000 | 227000 | 225000 | 2717 |
| 545 | 20240712 | 092700 | 57421882500 | 226000 | 226000 | 227500 | 224500 | 10633 |
| 546 | 20240712 | 092600 | 55019153500 | 226500 | 224500 | 227000 | 224000 | 5830 |
| 547 | 20240712 | 092500 | 53703255000 | 224500 | 224000 | 225000 | 223500 | 4772 |
| 548 | 20240712 | 092400 | 52632998000 | 224000 | 223000 | 224500 | 221500 | 2703 |
| 549 | 20240712 | 092300 | 52030795500 | 223000 | 224000 | 225000 | 221000 | 8064 |
| 550 | 20240712 | 092200 | 50235666000 | 223500 | 224000 | 225000 | 223000 | 3346 |
| 551 | 20240712 | 092100 | 49486199000 | 224000 | 225000 | 225500 | 222500 | 6487 |
| 552 | 20240712 | 092000 | 48033679500 | 225500 | 224000 | 227000 | 224000 | 5820 |
| 553 | 20240712 | 091900 | 46721038500 | 224500 | 226500 | 226500 | 223500 | 6293 |
| 554 | 20240712 | 091800 | 45306078500 | 226000 | 228500 | 229000 | 224000 | 12000 |
| 555 | 20240712 | 091700 | 42588759000 | 228500 | 229500 | 230500 | 228000 | 5453 |
| 556 | 20240712 | 091600 | 41339680000 | 229000 | 231500 | 232500 | 228000 | 4567 |
| 557 | 20240712 | 091500 | 40289174500 | 231500 | 230000 | 234000 | 226000 | 14178 |
| 558 | 20240712 | 091400 | 37047075500 | 229500 | 235000 | 235500 | 226500 | 15674 |
| 559 | 20240712 | 091300 | 33426835500 | 235000 | 239000 | 240000 | 235000 | 9327 |
| 560 | 20240712 | 091200 | 31213338500 | 239000 | 239500 | 239500 | 237500 | 6467 |
| 561 | 20240712 | 091100 | 29668296000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 562 | 20240712 | 091000 | 29668296000 | 237500 | 238000 | 240000 | 237500 | 4884 |
| 563 | 20240712 | 090900 | 28504067000 | 238500 | 239500 | 241000 | 238000 | 3338 |
| 564 | 20240712 | 090800 | 27704820500 | 239000 | 241000 | 241500 | 238000 | 7921 |
| 565 | 20240712 | 090700 | 25810825000 | 241000 | 244500 | 244500 | 238500 | 9464 |
| 566 | 20240712 | 090600 | 23524026000 | 244500 | 245000 | 246500 | 244000 | 3392 |
| 567 | 20240712 | 090500 | 22694459000 | 244500 | 248000 | 248500 | 243500 | 9155 |
| 568 | 20240712 | 090400 | 20445875000 | 248000 | 250000 | 251000 | 247500 | 6523 |
| 569 | 20240712 | 090300 | 18820058500 | 250000 | 249000 | 251500 | 248000 | 9941 |
| 570 | 20240712 | 090200 | 16340947500 | 249500 | 251000 | 251000 | 246500 | 16062 |
| 571 | 20240712 | 090100 | 12339376000 | 251000 | 258000 | 258000 | 249500 | 16635 |
| 572 | 20240712 | 090000 | 8132715000 | 258000 | 263500 | 263500 | 254000 | 31183 |