35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 184900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 3 | 20240711 | 184800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 4 | 20240711 | 184700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 5 | 20240711 | 184600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 6 | 20240711 | 184500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 7 | 20240711 | 184400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 8 | 20240711 | 184300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 9 | 20240711 | 184200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 10 | 20240711 | 184100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 11 | 20240711 | 184000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 12 | 20240711 | 183900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 13 | 20240711 | 183800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 14 | 20240711 | 183700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 15 | 20240711 | 183600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 16 | 20240711 | 183500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 17 | 20240711 | 183400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 18 | 20240711 | 183300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 19 | 20240711 | 183200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 20 | 20240711 | 183100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 21 | 20240711 | 183000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 22 | 20240711 | 182900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 23 | 20240711 | 182800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 24 | 20240711 | 182700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 25 | 20240711 | 182600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 26 | 20240711 | 182500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 27 | 20240711 | 182400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 28 | 20240711 | 182300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 29 | 20240711 | 182200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 30 | 20240711 | 182100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 31 | 20240711 | 182000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 32 | 20240711 | 181900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 33 | 20240711 | 181800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 34 | 20240711 | 181700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 35 | 20240711 | 181600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 36 | 20240711 | 181500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 37 | 20240711 | 181400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 38 | 20240711 | 181300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 39 | 20240711 | 181200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 40 | 20240711 | 181100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 41 | 20240711 | 181000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 42 | 20240711 | 180900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 43 | 20240711 | 180800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 44 | 20240711 | 180700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 45 | 20240711 | 180600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 46 | 20240711 | 180500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 47 | 20240711 | 180400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 48 | 20240711 | 180300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 49 | 20240711 | 180200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 50 | 20240711 | 180100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 51 | 20240711 | 180000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 52 | 20240711 | 175900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 53 | 20240711 | 175800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 54 | 20240711 | 175700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 55 | 20240711 | 175600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 56 | 20240711 | 175500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 57 | 20240711 | 175400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 58 | 20240711 | 175300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 59 | 20240711 | 175200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 60 | 20240711 | 175100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 61 | 20240711 | 175000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 62 | 20240711 | 174900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 63 | 20240711 | 174800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 64 | 20240711 | 174700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 65 | 20240711 | 174600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 66 | 20240711 | 174500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 67 | 20240711 | 174400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 68 | 20240711 | 174300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 69 | 20240711 | 174200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 70 | 20240711 | 174100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 71 | 20240711 | 174000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 72 | 20240711 | 173900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 73 | 20240711 | 173800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 74 | 20240711 | 173700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 75 | 20240711 | 173600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 76 | 20240711 | 173500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 77 | 20240711 | 173400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 78 | 20240711 | 173300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 79 | 20240711 | 173200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 80 | 20240711 | 173100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 81 | 20240711 | 173000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 82 | 20240711 | 172900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 83 | 20240711 | 172800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 84 | 20240711 | 172700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 85 | 20240711 | 172600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 86 | 20240711 | 172500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 87 | 20240711 | 172400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 88 | 20240711 | 172300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 89 | 20240711 | 172200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 90 | 20240711 | 172100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 91 | 20240711 | 172000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 92 | 20240711 | 171900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 93 | 20240711 | 171800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 94 | 20240711 | 171700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 95 | 20240711 | 171600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 96 | 20240711 | 171500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 97 | 20240711 | 171400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 98 | 20240711 | 171300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 99 | 20240711 | 171200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 100 | 20240711 | 171100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 101 | 20240711 | 171000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 102 | 20240711 | 170900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 103 | 20240711 | 170800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 104 | 20240711 | 170700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 105 | 20240711 | 170600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 106 | 20240711 | 170500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 107 | 20240711 | 170400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 108 | 20240711 | 170300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 109 | 20240711 | 170200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 110 | 20240711 | 170100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 111 | 20240711 | 170000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 112 | 20240711 | 165900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 113 | 20240711 | 165800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 114 | 20240711 | 165700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 115 | 20240711 | 165600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 116 | 20240711 | 165500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 117 | 20240711 | 165400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 118 | 20240711 | 165300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 119 | 20240711 | 165200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 120 | 20240711 | 165100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 121 | 20240711 | 165000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 122 | 20240711 | 164900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 123 | 20240711 | 164800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 124 | 20240711 | 164700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 125 | 20240711 | 164600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 126 | 20240711 | 164500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 127 | 20240711 | 164400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 128 | 20240711 | 164300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 129 | 20240711 | 164200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 130 | 20240711 | 164100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 131 | 20240711 | 164000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 132 | 20240711 | 163900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 133 | 20240711 | 163800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 134 | 20240711 | 163700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 135 | 20240711 | 163600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 136 | 20240711 | 163500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 137 | 20240711 | 163400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 138 | 20240711 | 163300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 139 | 20240711 | 163200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 140 | 20240711 | 163100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 141 | 20240711 | 163000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 142 | 20240711 | 162900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 143 | 20240711 | 162800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 144 | 20240711 | 162700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 145 | 20240711 | 162600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 146 | 20240711 | 162500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 147 | 20240711 | 162400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 148 | 20240711 | 162300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 149 | 20240711 | 162200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 150 | 20240711 | 162100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 151 | 20240711 | 162000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 152 | 20240711 | 161900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 153 | 20240711 | 161800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 154 | 20240711 | 161700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 155 | 20240711 | 161600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 156 | 20240711 | 161500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 157 | 20240711 | 161400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 158 | 20240711 | 161300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 159 | 20240711 | 161200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 160 | 20240711 | 161100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 161 | 20240711 | 161000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 162 | 20240711 | 160900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 163 | 20240711 | 160800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 164 | 20240711 | 160700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 165 | 20240711 | 160600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 166 | 20240711 | 160500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 167 | 20240711 | 160400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 168 | 20240711 | 160300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 169 | 20240711 | 160200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 170 | 20240711 | 160100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 171 | 20240711 | 160000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 172 | 20240711 | 155900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 173 | 20240711 | 155800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 174 | 20240711 | 155700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 175 | 20240711 | 155600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 176 | 20240711 | 155500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 177 | 20240711 | 155400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 178 | 20240711 | 155300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 179 | 20240711 | 155200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 180 | 20240711 | 155100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 181 | 20240711 | 155000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 182 | 20240711 | 154900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 183 | 20240711 | 154800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 184 | 20240711 | 154700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 185 | 20240711 | 154600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 186 | 20240711 | 154500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 187 | 20240711 | 154400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 188 | 20240711 | 154300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 189 | 20240711 | 154200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 190 | 20240711 | 154100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 191 | 20240711 | 154000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 192 | 20240711 | 153900 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 193 | 20240711 | 153800 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 194 | 20240711 | 153700 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 195 | 20240711 | 153600 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 196 | 20240711 | 153500 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 197 | 20240711 | 153400 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 198 | 20240711 | 153300 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 199 | 20240711 | 153200 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 200 | 20240711 | 153100 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 201 | 20240711 | 153000 | 237323369000 | 389500 | 389500 | 389500 | 389500 | 105579 |
| 202 | 20240711 | 152900 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 203 | 20240711 | 152800 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 204 | 20240711 | 152700 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 205 | 20240711 | 152600 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 206 | 20240711 | 152500 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 207 | 20240711 | 152400 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 208 | 20240711 | 152300 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 209 | 20240711 | 152200 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 210 | 20240711 | 152100 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 211 | 20240711 | 152000 | 196200348500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 212 | 20240711 | 151900 | 196200348500 | 386000 | 386000 | 386500 | 385500 | 532 |
| 213 | 20240711 | 151800 | 195995099000 | 386000 | 387000 | 387500 | 386000 | 1079 |
| 214 | 20240711 | 151700 | 195577896000 | 387000 | 386500 | 387500 | 386000 | 1252 |
| 215 | 20240711 | 151600 | 195093361000 | 386500 | 387500 | 387500 | 386000 | 1883 |
| 216 | 20240711 | 151500 | 194364318500 | 387000 | 387500 | 387500 | 387000 | 1552 |
| 217 | 20240711 | 151400 | 193763103000 | 387000 | 387500 | 388000 | 387000 | 2224 |
| 218 | 20240711 | 151300 | 192901478000 | 387500 | 387500 | 388000 | 387000 | 1999 |
| 219 | 20240711 | 151200 | 192126816000 | 387500 | 387500 | 387500 | 386500 | 4970 |
| 220 | 20240711 | 151100 | 190201414000 | 387500 | 387000 | 387500 | 386500 | 2262 |
| 221 | 20240711 | 151000 | 189325442500 | 387000 | 387000 | 387500 | 386500 | 1643 |
| 222 | 20240711 | 150900 | 188689439500 | 387000 | 387000 | 387500 | 386500 | 1158 |
| 223 | 20240711 | 150800 | 188241325000 | 386500 | 387000 | 387500 | 385500 | 2574 |
| 224 | 20240711 | 150700 | 187245697500 | 387000 | 387000 | 387500 | 387000 | 1808 |
| 225 | 20240711 | 150600 | 186545498000 | 386500 | 387000 | 387500 | 386500 | 2294 |
| 226 | 20240711 | 150500 | 185657985000 | 387000 | 387000 | 387000 | 386500 | 981 |
| 227 | 20240711 | 150400 | 185278413500 | 387000 | 387000 | 387000 | 386500 | 1188 |
| 228 | 20240711 | 150300 | 184818716000 | 387000 | 386500 | 387000 | 386000 | 1541 |
| 229 | 20240711 | 150200 | 184222991500 | 386500 | 386000 | 387000 | 386000 | 1909 |
| 230 | 20240711 | 150100 | 183485241000 | 386000 | 386500 | 387000 | 386000 | 1398 |
| 231 | 20240711 | 150000 | 182945053000 | 386500 | 386000 | 386500 | 386000 | 1331 |
| 232 | 20240711 | 145900 | 182430711500 | 386000 | 386000 | 386500 | 385500 | 827 |
| 233 | 20240711 | 145800 | 182111263500 | 386000 | 385000 | 386000 | 385000 | 1025 |
| 234 | 20240711 | 145700 | 181716110500 | 385000 | 386000 | 386000 | 385000 | 693 |
| 235 | 20240711 | 145600 | 181448772500 | 386000 | 385000 | 386000 | 385000 | 907 |
| 236 | 20240711 | 145500 | 181099086500 | 385500 | 385500 | 386000 | 385000 | 1132 |
| 237 | 20240711 | 145400 | 180662695500 | 385500 | 385500 | 386500 | 385000 | 1246 |
| 238 | 20240711 | 145300 | 180182216000 | 385500 | 385500 | 386000 | 385000 | 899 |
| 239 | 20240711 | 145200 | 179835551000 | 385000 | 385500 | 386500 | 385000 | 1032 |
| 240 | 20240711 | 145100 | 179437751000 | 385000 | 386000 | 386000 | 385000 | 1053 |
| 241 | 20240711 | 145000 | 179031612500 | 385500 | 386000 | 386000 | 385000 | 857 |
| 242 | 20240711 | 144900 | 178701098500 | 386000 | 386500 | 386500 | 385000 | 1448 |
| 243 | 20240711 | 144800 | 178142558000 | 386000 | 386000 | 386500 | 385500 | 951 |
| 244 | 20240711 | 144700 | 177775278000 | 385500 | 386000 | 386500 | 385000 | 825 |
| 245 | 20240711 | 144600 | 177456897000 | 385500 | 386000 | 387000 | 385000 | 1530 |
| 246 | 20240711 | 144500 | 176866495500 | 386500 | 386500 | 387000 | 385500 | 1171 |
| 247 | 20240711 | 144400 | 176414610000 | 386000 | 386500 | 386500 | 385500 | 1015 |
| 248 | 20240711 | 144300 | 176022716500 | 386500 | 386000 | 386500 | 385500 | 848 |
| 249 | 20240711 | 144200 | 175695392500 | 385500 | 386500 | 387000 | 385500 | 1107 |
| 250 | 20240711 | 144100 | 175267689500 | 386000 | 386500 | 387500 | 386000 | 933 |
| 251 | 20240711 | 144000 | 174907008000 | 386500 | 386500 | 387000 | 386000 | 1622 |
| 252 | 20240711 | 143900 | 174279669500 | 386500 | 386500 | 387500 | 386000 | 3382 |
| 253 | 20240711 | 143800 | 172971674500 | 386500 | 385500 | 386500 | 385500 | 776 |
| 254 | 20240711 | 143700 | 172671974000 | 385500 | 386000 | 386000 | 385500 | 742 |
| 255 | 20240711 | 143600 | 172385658500 | 385500 | 386000 | 386000 | 385000 | 688 |
| 256 | 20240711 | 143500 | 172120187000 | 385500 | 385500 | 386500 | 385000 | 1866 |
| 257 | 20240711 | 143400 | 171400293000 | 385500 | 386500 | 386500 | 385500 | 607 |
| 258 | 20240711 | 143300 | 171165930000 | 386000 | 386000 | 387000 | 385500 | 1220 |
| 259 | 20240711 | 143200 | 170694762000 | 386000 | 386000 | 386500 | 385500 | 731 |
| 260 | 20240711 | 143100 | 170412312000 | 386500 | 386500 | 386500 | 385500 | 1065 |
| 261 | 20240711 | 143000 | 170001048500 | 386000 | 386500 | 386500 | 386000 | 605 |
| 262 | 20240711 | 142900 | 169767372500 | 386000 | 386500 | 386500 | 385500 | 749 |
| 263 | 20240711 | 142800 | 169478100000 | 386000 | 385500 | 386500 | 385500 | 1189 |
| 264 | 20240711 | 142700 | 169019158000 | 386000 | 386000 | 386000 | 385500 | 1492 |
| 265 | 20240711 | 142600 | 168443389000 | 386000 | 386000 | 386500 | 385500 | 833 |
| 266 | 20240711 | 142500 | 168121724000 | 386000 | 386500 | 386500 | 386000 | 1072 |
| 267 | 20240711 | 142400 | 167707603500 | 386000 | 386500 | 387000 | 386000 | 932 |
| 268 | 20240711 | 142300 | 167347391500 | 386500 | 387500 | 387500 | 386500 | 2314 |
| 269 | 20240711 | 142200 | 166451855000 | 387000 | 388000 | 388000 | 387000 | 1587 |
| 270 | 20240711 | 142100 | 165836823500 | 388000 | 388000 | 388000 | 387000 | 1086 |
| 271 | 20240711 | 142000 | 165415880000 | 388000 | 387500 | 388000 | 387000 | 1602 |
| 272 | 20240711 | 141900 | 164795339000 | 387000 | 387500 | 387500 | 387000 | 964 |
| 273 | 20240711 | 141800 | 164421834000 | 387000 | 387500 | 388000 | 387000 | 1315 |
| 274 | 20240711 | 141700 | 163912346000 | 387500 | 388000 | 388000 | 387500 | 1875 |
| 275 | 20240711 | 141600 | 163185454000 | 387500 | 387500 | 388000 | 387000 | 866 |
| 276 | 20240711 | 141500 | 162849632500 | 388000 | 388000 | 388000 | 387000 | 1396 |
| 277 | 20240711 | 141400 | 162308461500 | 387500 | 387500 | 388000 | 387500 | 1354 |
| 278 | 20240711 | 141300 | 161783405500 | 388000 | 388000 | 388000 | 387000 | 1132 |
| 279 | 20240711 | 141200 | 161344847500 | 387500 | 387500 | 388000 | 387000 | 1057 |
| 280 | 20240711 | 141100 | 160934978000 | 388000 | 388000 | 388000 | 387500 | 1716 |
| 281 | 20240711 | 141000 | 160269570000 | 388000 | 387000 | 388000 | 387000 | 3963 |
| 282 | 20240711 | 140900 | 158733503500 | 387000 | 387500 | 387500 | 386500 | 1335 |
| 283 | 20240711 | 140800 | 158216872500 | 387000 | 387500 | 387500 | 386500 | 1860 |
| 284 | 20240711 | 140700 | 157496954000 | 387000 | 387500 | 387500 | 387000 | 1053 |
| 285 | 20240711 | 140600 | 157089071500 | 387500 | 385500 | 387500 | 385500 | 11915 |
| 286 | 20240711 | 140500 | 152484184000 | 386000 | 385000 | 386000 | 385000 | 4792 |
| 287 | 20240711 | 140400 | 150636790000 | 385500 | 385500 | 385500 | 385000 | 1145 |
| 288 | 20240711 | 140300 | 150195590500 | 385500 | 385000 | 385500 | 384500 | 1223 |
| 289 | 20240711 | 140200 | 149724592500 | 385000 | 384000 | 385500 | 384000 | 4600 |
| 290 | 20240711 | 140100 | 147954389500 | 384000 | 384000 | 384500 | 384000 | 1605 |
| 291 | 20240711 | 140000 | 147337820000 | 384000 | 383500 | 384000 | 383000 | 857 |
| 292 | 20240711 | 135900 | 147008876000 | 383500 | 383500 | 384000 | 382500 | 1016 |
| 293 | 20240711 | 135800 | 146619301500 | 383000 | 383000 | 383500 | 382500 | 1254 |
| 294 | 20240711 | 135700 | 146138637500 | 383000 | 382000 | 383000 | 381500 | 682 |
| 295 | 20240711 | 135600 | 145877709000 | 381500 | 381500 | 382500 | 381500 | 884 |
| 296 | 20240711 | 135500 | 145540043500 | 382000 | 382000 | 382000 | 381000 | 931 |
| 297 | 20240711 | 135400 | 145184698500 | 381500 | 382000 | 382500 | 381000 | 1247 |
| 298 | 20240711 | 135300 | 144708791000 | 382000 | 383500 | 383500 | 382000 | 1416 |
| 299 | 20240711 | 135200 | 144167613000 | 383000 | 383000 | 383500 | 382500 | 1423 |
| 300 | 20240711 | 135100 | 143622690000 | 383500 | 384000 | 384000 | 383000 | 458 |
| 301 | 20240711 | 135000 | 143446977000 | 383500 | 384000 | 384500 | 383500 | 839 |
| 302 | 20240711 | 134900 | 143124711000 | 384500 | 384500 | 384500 | 384000 | 699 |
| 303 | 20240711 | 134800 | 142856060000 | 384000 | 383500 | 384500 | 383500 | 975 |
| 304 | 20240711 | 134700 | 142481360500 | 383500 | 384000 | 384500 | 383500 | 543 |
| 305 | 20240711 | 134600 | 142272897500 | 383500 | 384500 | 384500 | 383000 | 1668 |
| 306 | 20240711 | 134500 | 141632496000 | 384500 | 385000 | 385000 | 384000 | 502 |
| 307 | 20240711 | 134400 | 141439585500 | 384500 | 384000 | 384500 | 384000 | 879 |
| 308 | 20240711 | 134300 | 141101650000 | 384000 | 384500 | 384500 | 384000 | 652 |
| 309 | 20240711 | 134200 | 140851008000 | 384000 | 384500 | 385000 | 384000 | 1719 |
| 310 | 20240711 | 134100 | 140189989000 | 384000 | 384500 | 384500 | 384000 | 393 |
| 311 | 20240711 | 134000 | 140038942000 | 384000 | 384000 | 384500 | 383500 | 729 |
| 312 | 20240711 | 133900 | 139758923500 | 384000 | 384000 | 384500 | 383500 | 803 |
| 313 | 20240711 | 133800 | 139450501500 | 384000 | 383500 | 384000 | 383000 | 1096 |
| 314 | 20240711 | 133700 | 139029845500 | 383500 | 383500 | 384000 | 383000 | 625 |
| 315 | 20240711 | 133600 | 138790048500 | 384000 | 384000 | 384000 | 383500 | 991 |
| 316 | 20240711 | 133500 | 138409626000 | 384000 | 384500 | 384500 | 383500 | 1139 |
| 317 | 20240711 | 133400 | 137972237500 | 384000 | 384000 | 384500 | 384000 | 721 |
| 318 | 20240711 | 133300 | 137695112500 | 384000 | 384500 | 384500 | 384000 | 918 |
| 319 | 20240711 | 133200 | 137342247000 | 384000 | 384500 | 384500 | 383500 | 795 |
| 320 | 20240711 | 133100 | 137036896500 | 384000 | 384000 | 384500 | 384000 | 818 |
| 321 | 20240711 | 133000 | 136722466500 | 384500 | 384000 | 384500 | 383500 | 1200 |
| 322 | 20240711 | 132900 | 136261482500 | 383500 | 384000 | 384500 | 383500 | 877 |
| 323 | 20240711 | 132800 | 135924569500 | 384500 | 384500 | 385000 | 384000 | 1168 |
| 324 | 20240711 | 132700 | 135475660000 | 385000 | 384500 | 385000 | 384000 | 1043 |
| 325 | 20240711 | 132600 | 135074531000 | 385000 | 384500 | 385000 | 384500 | 787 |
| 326 | 20240711 | 132500 | 134771610000 | 384500 | 384500 | 385500 | 384500 | 783 |
| 327 | 20240711 | 132400 | 134470181000 | 385000 | 385500 | 385500 | 384500 | 788 |
| 328 | 20240711 | 132300 | 134166765000 | 385000 | 384500 | 385500 | 384500 | 1276 |
| 329 | 20240711 | 132200 | 133675592000 | 385000 | 385000 | 385000 | 384500 | 739 |
| 330 | 20240711 | 132100 | 133391170500 | 385000 | 385500 | 385500 | 384500 | 955 |
| 331 | 20240711 | 132000 | 133023348500 | 385500 | 385000 | 385500 | 384500 | 747 |
| 332 | 20240711 | 131900 | 132735657000 | 385000 | 384000 | 385500 | 384000 | 1178 |
| 333 | 20240711 | 131800 | 132282614500 | 384000 | 385500 | 386000 | 384000 | 3547 |
| 334 | 20240711 | 131700 | 130916662500 | 385000 | 385000 | 385500 | 385000 | 854 |
| 335 | 20240711 | 131600 | 130587519500 | 385000 | 385500 | 386000 | 385000 | 1209 |
| 336 | 20240711 | 131500 | 130121366500 | 385500 | 385500 | 386000 | 385000 | 1036 |
| 337 | 20240711 | 131400 | 129722049500 | 385500 | 385000 | 386000 | 385000 | 1775 |
| 338 | 20240711 | 131300 | 129037834000 | 385000 | 385500 | 386000 | 385000 | 2995 |
| 339 | 20240711 | 131200 | 127882991000 | 386000 | 386000 | 386000 | 385500 | 3970 |
| 340 | 20240711 | 131100 | 126350960500 | 386000 | 384500 | 386000 | 384500 | 10557 |
| 341 | 20240711 | 131000 | 122284549500 | 384500 | 385000 | 385000 | 384500 | 965 |
| 342 | 20240711 | 130900 | 121913341000 | 384500 | 383500 | 385000 | 383500 | 5516 |
| 343 | 20240711 | 130800 | 119792265000 | 383500 | 383500 | 384000 | 383500 | 1182 |
| 344 | 20240711 | 130700 | 119338444000 | 383500 | 383500 | 384000 | 383000 | 748 |
| 345 | 20240711 | 130600 | 119051420000 | 383500 | 384000 | 384000 | 383500 | 1531 |
| 346 | 20240711 | 130500 | 118463992000 | 383500 | 383500 | 384000 | 383500 | 713 |
| 347 | 20240711 | 130400 | 118190375000 | 383500 | 383500 | 384000 | 383500 | 763 |
| 348 | 20240711 | 130300 | 117897656000 | 384000 | 383500 | 384000 | 383000 | 1015 |
| 349 | 20240711 | 130200 | 117508247000 | 383500 | 383500 | 384000 | 383500 | 1208 |
| 350 | 20240711 | 130100 | 117044577000 | 383500 | 384000 | 384000 | 383500 | 1137 |
| 351 | 20240711 | 130000 | 116608133500 | 383500 | 384000 | 384000 | 383500 | 1371 |
| 352 | 20240711 | 125900 | 116081913000 | 384000 | 383500 | 384000 | 383500 | 1089 |
| 353 | 20240711 | 125800 | 115663926500 | 383500 | 383500 | 384000 | 383500 | 658 |
| 354 | 20240711 | 125700 | 115411375500 | 384000 | 383000 | 384000 | 383000 | 720 |
| 355 | 20240711 | 125600 | 115135073000 | 383000 | 383500 | 384000 | 383000 | 895 |
| 356 | 20240711 | 125500 | 114791799500 | 383500 | 383500 | 384000 | 383000 | 1138 |
| 357 | 20240711 | 125400 | 114355258500 | 383500 | 383500 | 384000 | 383000 | 757 |
| 358 | 20240711 | 125300 | 114064934500 | 383500 | 383500 | 384000 | 383000 | 1300 |
| 359 | 20240711 | 125200 | 113566137000 | 383500 | 383500 | 384000 | 383500 | 206 |
| 360 | 20240711 | 125100 | 113487071000 | 383500 | 383000 | 384000 | 383000 | 1533 |
| 361 | 20240711 | 125000 | 112899224000 | 383500 | 383000 | 383500 | 383000 | 746 |
| 362 | 20240711 | 124900 | 112613245500 | 383500 | 383000 | 383500 | 382500 | 697 |
| 363 | 20240711 | 124800 | 112346282500 | 383000 | 383000 | 383500 | 382500 | 862 |
| 364 | 20240711 | 124700 | 112016122500 | 382500 | 382500 | 383000 | 382500 | 627 |
| 365 | 20240711 | 124600 | 111776079000 | 382500 | 382500 | 383000 | 382000 | 588 |
| 366 | 20240711 | 124500 | 111551068500 | 382500 | 382000 | 383000 | 382000 | 2655 |
| 367 | 20240711 | 124400 | 110536060500 | 382000 | 382500 | 383000 | 382000 | 617 |
| 368 | 20240711 | 124300 | 110300039000 | 382500 | 382500 | 383000 | 382500 | 882 |
| 369 | 20240711 | 124200 | 109962352000 | 382500 | 383000 | 383000 | 382500 | 906 |
| 370 | 20240711 | 124100 | 109615439500 | 382500 | 382500 | 383000 | 382500 | 750 |
| 371 | 20240711 | 124000 | 109328267500 | 382500 | 383500 | 383500 | 382500 | 290 |
| 372 | 20240711 | 123900 | 109217228000 | 383000 | 382500 | 383500 | 382500 | 1243 |
| 373 | 20240711 | 123800 | 108741141000 | 383000 | 383000 | 383500 | 382000 | 1871 |
| 374 | 20240711 | 123700 | 108025481000 | 383000 | 382500 | 383500 | 382500 | 1510 |
| 375 | 20240711 | 123600 | 107446833500 | 382500 | 383000 | 383000 | 382500 | 606 |
| 376 | 20240711 | 123500 | 107214859000 | 382500 | 383000 | 383000 | 382000 | 1071 |
| 377 | 20240711 | 123400 | 106804945500 | 382500 | 382500 | 383000 | 382500 | 904 |
| 378 | 20240711 | 123300 | 106458810000 | 382500 | 383500 | 384000 | 382500 | 1378 |
| 379 | 20240711 | 123200 | 105930547000 | 383500 | 383500 | 384000 | 383000 | 1296 |
| 380 | 20240711 | 123100 | 105433410500 | 383500 | 383500 | 384000 | 383500 | 1396 |
| 381 | 20240711 | 123000 | 104897649000 | 383500 | 384500 | 384500 | 383500 | 1761 |
| 382 | 20240711 | 122900 | 104221519000 | 384000 | 384000 | 384500 | 384000 | 1505 |
| 383 | 20240711 | 122800 | 103643206000 | 384000 | 384000 | 384500 | 384000 | 994 |
| 384 | 20240711 | 122700 | 103261318500 | 384000 | 382000 | 384500 | 382000 | 8147 |
| 385 | 20240711 | 122600 | 100138568000 | 382500 | 382500 | 383000 | 382000 | 1262 |
| 386 | 20240711 | 122500 | 99655995500 | 382000 | 382000 | 382500 | 382000 | 743 |
| 387 | 20240711 | 122400 | 99371879000 | 382500 | 382500 | 383000 | 382000 | 1376 |
| 388 | 20240711 | 122300 | 98845627000 | 382500 | 382500 | 382500 | 382000 | 1100 |
| 389 | 20240711 | 122200 | 98425022500 | 382000 | 382500 | 383000 | 382000 | 1553 |
| 390 | 20240711 | 122100 | 97831024000 | 382000 | 381000 | 382500 | 381000 | 3607 |
| 391 | 20240711 | 122000 | 96453188000 | 381000 | 381500 | 381500 | 380500 | 534 |
| 392 | 20240711 | 121900 | 96249582000 | 381000 | 381000 | 381500 | 380500 | 828 |
| 393 | 20240711 | 121800 | 95934014000 | 381500 | 381000 | 381500 | 380500 | 1214 |
| 394 | 20240711 | 121700 | 95471299500 | 381000 | 381500 | 381500 | 381000 | 1804 |
| 395 | 20240711 | 121600 | 94783305000 | 381000 | 381000 | 381500 | 381000 | 472 |
| 396 | 20240711 | 121500 | 94603341000 | 381000 | 381000 | 381500 | 380500 | 1556 |
| 397 | 20240711 | 121400 | 94010361500 | 381000 | 381500 | 382000 | 380500 | 2666 |
| 398 | 20240711 | 121300 | 92993663500 | 381500 | 381500 | 382000 | 381500 | 1485 |
| 399 | 20240711 | 121200 | 92426529500 | 381500 | 381500 | 382000 | 381500 | 2573 |
| 400 | 20240711 | 121100 | 91444277000 | 381000 | 381000 | 381500 | 380500 | 2122 |
| 401 | 20240711 | 121000 | 90635795000 | 380500 | 380500 | 381000 | 380000 | 1540 |
| 402 | 20240711 | 120900 | 90049291500 | 380500 | 380500 | 381000 | 380000 | 1178 |
| 403 | 20240711 | 120800 | 89601081500 | 380500 | 381000 | 381000 | 380000 | 940 |
| 404 | 20240711 | 120700 | 89243171000 | 381000 | 381000 | 381000 | 380000 | 1938 |
| 405 | 20240711 | 120600 | 88505611500 | 381000 | 380000 | 381000 | 379000 | 7285 |
| 406 | 20240711 | 120500 | 85736414500 | 379500 | 379000 | 380000 | 379000 | 867 |
| 407 | 20240711 | 120400 | 85407294500 | 379000 | 379000 | 380000 | 378500 | 6559 |
| 408 | 20240711 | 120300 | 82919392500 | 379000 | 377000 | 379000 | 377000 | 3032 |
| 409 | 20240711 | 120200 | 81772458000 | 377000 | 377000 | 377500 | 376500 | 610 |
| 410 | 20240711 | 120100 | 81542370000 | 376500 | 376500 | 377000 | 376000 | 1685 |
| 411 | 20240711 | 120000 | 80908304500 | 376500 | 376500 | 377000 | 376000 | 1517 |
| 412 | 20240711 | 115900 | 80337203000 | 376000 | 376500 | 377000 | 376000 | 560 |
| 413 | 20240711 | 115800 | 80126394500 | 376500 | 376500 | 377000 | 376500 | 545 |
| 414 | 20240711 | 115700 | 79921200000 | 376500 | 376500 | 377000 | 376500 | 511 |
| 415 | 20240711 | 115600 | 79728707500 | 376500 | 377000 | 377500 | 376500 | 288 |
| 416 | 20240711 | 115500 | 79620134500 | 377000 | 377000 | 377500 | 376500 | 313 |
| 417 | 20240711 | 115400 | 79502154500 | 377000 | 377500 | 377500 | 377000 | 540 |
| 418 | 20240711 | 115300 | 79298557000 | 377000 | 377500 | 377500 | 377000 | 146 |
| 419 | 20240711 | 115200 | 79243513500 | 377000 | 377500 | 378000 | 377000 | 581 |
| 420 | 20240711 | 115100 | 79024286500 | 377000 | 377000 | 377500 | 377000 | 321 |
| 421 | 20240711 | 115000 | 78903172000 | 377000 | 377500 | 377500 | 377000 | 152 |
| 422 | 20240711 | 114900 | 78845821000 | 377000 | 376500 | 377500 | 376500 | 204 |
| 423 | 20240711 | 114800 | 78768947000 | 376500 | 376500 | 377000 | 376500 | 391 |
| 424 | 20240711 | 114700 | 78621606500 | 377000 | 377500 | 377500 | 376500 | 273 |
| 425 | 20240711 | 114600 | 78518659500 | 377000 | 377500 | 378000 | 377000 | 241 |
| 426 | 20240711 | 114500 | 78427687000 | 377500 | 377000 | 377500 | 377000 | 429 |
| 427 | 20240711 | 114400 | 78265798500 | 377500 | 377000 | 377500 | 376500 | 109 |
| 428 | 20240711 | 114300 | 78224683500 | 377000 | 377500 | 377500 | 376500 | 735 |
| 429 | 20240711 | 114200 | 77947528500 | 377500 | 377500 | 377500 | 377000 | 205 |
| 430 | 20240711 | 114100 | 77870164500 | 377500 | 377000 | 378000 | 377000 | 554 |
| 431 | 20240711 | 114000 | 77661128500 | 377000 | 378000 | 378000 | 377000 | 601 |
| 432 | 20240711 | 113900 | 77434196000 | 377500 | 378000 | 378500 | 377500 | 594 |
| 433 | 20240711 | 113800 | 77209549000 | 378000 | 377500 | 378500 | 377500 | 612 |
| 434 | 20240711 | 113700 | 76978119500 | 378000 | 377500 | 378000 | 377500 | 357 |
| 435 | 20240711 | 113600 | 76843217500 | 377500 | 377500 | 378000 | 377500 | 213 |
| 436 | 20240711 | 113500 | 76762792500 | 378000 | 377500 | 378000 | 377500 | 936 |
| 437 | 20240711 | 113400 | 76409039000 | 377500 | 377500 | 378000 | 377500 | 347 |
| 438 | 20240711 | 113300 | 76278031000 | 377500 | 377500 | 378000 | 377000 | 236 |
| 439 | 20240711 | 113200 | 76188941000 | 378000 | 377000 | 378000 | 377000 | 693 |
| 440 | 20240711 | 113100 | 75927160000 | 377000 | 378500 | 378500 | 376500 | 1595 |
| 441 | 20240711 | 113000 | 75324982500 | 378500 | 378000 | 378500 | 378000 | 203 |
| 442 | 20240711 | 112900 | 75248192000 | 378000 | 377000 | 378000 | 377000 | 1321 |
| 443 | 20240711 | 112800 | 74749245500 | 377500 | 377000 | 377500 | 377000 | 344 |
| 444 | 20240711 | 112700 | 74619467000 | 377000 | 377500 | 378000 | 377000 | 421 |
| 445 | 20240711 | 112600 | 74460551500 | 378000 | 376500 | 378000 | 376500 | 1314 |
| 446 | 20240711 | 112500 | 73964798500 | 376500 | 377500 | 377500 | 376500 | 330 |
| 447 | 20240711 | 112400 | 73840413500 | 377000 | 377000 | 377500 | 377000 | 1457 |
| 448 | 20240711 | 112300 | 73291040000 | 377000 | 377500 | 377500 | 377000 | 480 |
| 449 | 20240711 | 112200 | 73110046000 | 377500 | 377000 | 377500 | 377000 | 177 |
| 450 | 20240711 | 112100 | 73043292000 | 377000 | 377000 | 377500 | 377000 | 349 |
| 451 | 20240711 | 112000 | 72911694000 | 377000 | 378000 | 378000 | 377000 | 1348 |
| 452 | 20240711 | 111900 | 72402838500 | 377500 | 378000 | 378500 | 377500 | 718 |
| 453 | 20240711 | 111800 | 72131534000 | 377500 | 379000 | 379500 | 377500 | 2940 |
| 454 | 20240711 | 111700 | 71018266500 | 379000 | 379000 | 380000 | 379000 | 4309 |
| 455 | 20240711 | 111600 | 69383096000 | 379500 | 379000 | 379500 | 378500 | 1981 |
| 456 | 20240711 | 111500 | 68632066500 | 379000 | 379000 | 379500 | 378500 | 2608 |
| 457 | 20240711 | 111400 | 67643735000 | 379000 | 378500 | 379500 | 378000 | 4439 |
| 458 | 20240711 | 111300 | 65962093000 | 378000 | 378000 | 378500 | 378000 | 1693 |
| 459 | 20240711 | 111200 | 65321830000 | 378000 | 376500 | 378500 | 376500 | 5063 |
| 460 | 20240711 | 111100 | 63409800000 | 376500 | 376500 | 377000 | 376500 | 271 |
| 461 | 20240711 | 111000 | 63307741000 | 376500 | 376000 | 377000 | 376000 | 1063 |
| 462 | 20240711 | 110900 | 62907554000 | 376500 | 376000 | 376500 | 376000 | 210 |
| 463 | 20240711 | 110800 | 62828588000 | 376000 | 375500 | 376500 | 375500 | 404 |
| 464 | 20240711 | 110700 | 62676779000 | 375500 | 376500 | 376500 | 375500 | 482 |
| 465 | 20240711 | 110600 | 62495574500 | 376500 | 376500 | 377000 | 376000 | 673 |
| 466 | 20240711 | 110500 | 62242181000 | 376500 | 376000 | 377000 | 376000 | 465 |
| 467 | 20240711 | 110400 | 62067181000 | 376000 | 375000 | 376000 | 375000 | 795 |
| 468 | 20240711 | 110300 | 61768633000 | 375000 | 375500 | 375500 | 375000 | 594 |
| 469 | 20240711 | 110200 | 61545642500 | 375500 | 376000 | 376500 | 375500 | 1012 |
| 470 | 20240711 | 110100 | 61165250000 | 376500 | 376000 | 377000 | 376000 | 524 |
| 471 | 20240711 | 110000 | 60968026500 | 376000 | 375500 | 377000 | 375500 | 1436 |
| 472 | 20240711 | 105900 | 60427782500 | 375500 | 375500 | 376000 | 375500 | 273 |
| 473 | 20240711 | 105800 | 60325214000 | 376000 | 376000 | 376000 | 375000 | 1066 |
| 474 | 20240711 | 105700 | 59924890500 | 375500 | 376500 | 376500 | 375500 | 1082 |
| 475 | 20240711 | 105600 | 59518019500 | 376500 | 376000 | 376500 | 376000 | 416 |
| 476 | 20240711 | 105500 | 59361473000 | 376000 | 376500 | 376500 | 375500 | 1841 |
| 477 | 20240711 | 105400 | 58669034500 | 376000 | 377500 | 377500 | 376000 | 1384 |
| 478 | 20240711 | 105300 | 58147868500 | 377500 | 377500 | 378500 | 377500 | 3625 |
| 479 | 20240711 | 105200 | 56777822500 | 377500 | 377500 | 377500 | 377000 | 3762 |
| 480 | 20240711 | 105100 | 55357972000 | 377500 | 376000 | 378000 | 376000 | 5224 |
| 481 | 20240711 | 105000 | 53386759500 | 376000 | 376500 | 377500 | 376000 | 3007 |
| 482 | 20240711 | 104900 | 52253941500 | 377000 | 374500 | 377500 | 374500 | 7770 |
| 483 | 20240711 | 104800 | 49331844500 | 375000 | 375000 | 375000 | 374000 | 2470 |
| 484 | 20240711 | 104700 | 48405893000 | 374500 | 374000 | 375000 | 373500 | 4243 |
| 485 | 20240711 | 104600 | 46816345000 | 374000 | 373000 | 374000 | 373000 | 1238 |
| 486 | 20240711 | 104500 | 46353659000 | 373000 | 373000 | 373500 | 372500 | 2169 |
| 487 | 20240711 | 104400 | 45544534000 | 373000 | 372500 | 373000 | 372500 | 164 |
| 488 | 20240711 | 104300 | 45483403500 | 372500 | 372500 | 372500 | 372000 | 421 |
| 489 | 20240711 | 104200 | 45326624500 | 372500 | 372000 | 373000 | 371500 | 1018 |
| 490 | 20240711 | 104100 | 44947519500 | 371500 | 372000 | 372000 | 371500 | 889 |
| 491 | 20240711 | 104000 | 44616867500 | 371500 | 370500 | 372000 | 370500 | 860 |
| 492 | 20240711 | 103900 | 44297488000 | 370500 | 370500 | 371000 | 370500 | 304 |
| 493 | 20240711 | 103800 | 44184765000 | 370500 | 370500 | 371000 | 370500 | 610 |
| 494 | 20240711 | 103700 | 43958749000 | 370500 | 370500 | 371000 | 370500 | 322 |
| 495 | 20240711 | 103600 | 43839428500 | 370500 | 370500 | 371000 | 370500 | 418 |
| 496 | 20240711 | 103500 | 43684500500 | 371000 | 371000 | 371000 | 370500 | 375 |
| 497 | 20240711 | 103400 | 43545471500 | 371000 | 371500 | 371500 | 370500 | 164 |
| 498 | 20240711 | 103300 | 43484649000 | 371000 | 371000 | 372000 | 370500 | 2292 |
| 499 | 20240711 | 103200 | 42634062500 | 371000 | 371000 | 371500 | 371000 | 170 |
| 500 | 20240711 | 103100 | 42570988000 | 371000 | 371000 | 371500 | 371000 | 311 |
| 501 | 20240711 | 103000 | 42455547500 | 371500 | 371500 | 372000 | 371000 | 1576 |
| 502 | 20240711 | 102900 | 41870569500 | 372000 | 372000 | 372000 | 371500 | 168 |
| 503 | 20240711 | 102800 | 41808148500 | 372000 | 371500 | 372000 | 371500 | 191 |
| 504 | 20240711 | 102700 | 41737163000 | 371500 | 372000 | 372000 | 371500 | 101 |
| 505 | 20240711 | 102600 | 41699625500 | 371500 | 371000 | 372000 | 371000 | 472 |
| 506 | 20240711 | 102500 | 41524267500 | 371000 | 371000 | 371500 | 371000 | 247 |
| 507 | 20240711 | 102400 | 41432600500 | 371000 | 371000 | 371500 | 371000 | 198 |
| 508 | 20240711 | 102300 | 41359122000 | 371000 | 371000 | 371500 | 371000 | 151 |
| 509 | 20240711 | 102200 | 41303073000 | 371000 | 371000 | 371500 | 371000 | 203 |
| 510 | 20240711 | 102100 | 41227739500 | 371000 | 371500 | 371500 | 371000 | 129 |
| 511 | 20240711 | 102000 | 41179855500 | 371500 | 371000 | 372000 | 371000 | 723 |
| 512 | 20240711 | 101900 | 40911264500 | 371000 | 371000 | 371500 | 370500 | 333 |
| 513 | 20240711 | 101800 | 40787720000 | 371000 | 370500 | 371500 | 370000 | 2058 |
| 514 | 20240711 | 101700 | 40024822500 | 371000 | 370500 | 371000 | 370500 | 460 |
| 515 | 20240711 | 101600 | 39854366500 | 370500 | 370500 | 371000 | 370500 | 246 |
| 516 | 20240711 | 101500 | 39763209500 | 370500 | 370500 | 371000 | 370500 | 304 |
| 517 | 20240711 | 101400 | 39650576500 | 370500 | 370500 | 371000 | 370500 | 652 |
| 518 | 20240711 | 101300 | 39409001500 | 370500 | 371000 | 371000 | 370500 | 486 |
| 519 | 20240711 | 101200 | 39228905500 | 371000 | 371000 | 371000 | 370500 | 95 |
| 520 | 20240711 | 101100 | 39193697500 | 370500 | 371000 | 371000 | 370500 | 199 |
| 521 | 20240711 | 101000 | 39119929500 | 370500 | 371000 | 371000 | 370500 | 308 |
| 522 | 20240711 | 100900 | 39005754000 | 370500 | 370500 | 371000 | 370500 | 273 |
| 523 | 20240711 | 100800 | 38904594000 | 370500 | 370500 | 371000 | 370500 | 260 |
| 524 | 20240711 | 100700 | 38808251500 | 371000 | 370500 | 371000 | 370500 | 260 |
| 525 | 20240711 | 100600 | 38711863000 | 370500 | 371000 | 371000 | 370500 | 315 |
| 526 | 20240711 | 100500 | 38595050500 | 371000 | 371000 | 371500 | 370500 | 544 |
| 527 | 20240711 | 100400 | 38393307000 | 371000 | 371000 | 371500 | 371000 | 842 |
| 528 | 20240711 | 100300 | 38080912000 | 371500 | 371500 | 371500 | 371000 | 388 |
| 529 | 20240711 | 100200 | 37936945500 | 371000 | 371500 | 371500 | 371000 | 363 |
| 530 | 20240711 | 100100 | 37802204000 | 371500 | 371000 | 371500 | 371000 | 243 |
| 531 | 20240711 | 100000 | 37712043000 | 370500 | 370500 | 371000 | 370500 | 1337 |
| 532 | 20240711 | 095900 | 37216102000 | 371000 | 371000 | 371500 | 370500 | 1171 |
| 533 | 20240711 | 095800 | 36781782500 | 371000 | 371000 | 371500 | 371000 | 358 |
| 534 | 20240711 | 095700 | 36648933500 | 371000 | 371000 | 371500 | 371000 | 229 |
| 535 | 20240711 | 095600 | 36563971500 | 371000 | 371000 | 371500 | 371000 | 988 |
| 536 | 20240711 | 095500 | 36197419000 | 371000 | 371500 | 371500 | 371000 | 229 |
| 537 | 20240711 | 095400 | 36112424000 | 371500 | 371500 | 371500 | 371000 | 342 |
| 538 | 20240711 | 095300 | 35985427500 | 371500 | 370000 | 371500 | 370000 | 1273 |
| 539 | 20240711 | 095200 | 35513551500 | 370500 | 370000 | 370500 | 370000 | 550 |
| 540 | 20240711 | 095100 | 35309959000 | 370000 | 370000 | 370500 | 370000 | 336 |
| 541 | 20240711 | 095000 | 35185627000 | 370000 | 369500 | 370000 | 369500 | 1876 |
| 542 | 20240711 | 094900 | 34491855000 | 369500 | 369500 | 370000 | 369500 | 441 |
| 543 | 20240711 | 094800 | 34328891000 | 369500 | 369500 | 370000 | 369500 | 343 |
| 544 | 20240711 | 094700 | 34202144000 | 369500 | 369500 | 369500 | 369000 | 576 |
| 545 | 20240711 | 094600 | 33989349000 | 369500 | 369500 | 370000 | 369000 | 1102 |
| 546 | 20240711 | 094500 | 33582179500 | 369500 | 369500 | 370000 | 369500 | 676 |
| 547 | 20240711 | 094400 | 33332392000 | 369500 | 369500 | 370000 | 369500 | 396 |
| 548 | 20240711 | 094300 | 33186053000 | 369500 | 369000 | 370000 | 369000 | 1923 |
| 549 | 20240711 | 094200 | 32476025000 | 369000 | 370000 | 370500 | 369000 | 6628 |
| 550 | 20240711 | 094100 | 30027949000 | 370500 | 370500 | 370500 | 370000 | 694 |
| 551 | 20240711 | 094000 | 29771157000 | 370000 | 369500 | 370500 | 369500 | 1181 |
| 552 | 20240711 | 093900 | 29334205000 | 369500 | 369000 | 370000 | 369000 | 3518 |
| 553 | 20240711 | 093800 | 28033571000 | 369000 | 369000 | 369500 | 369000 | 756 |
| 554 | 20240711 | 093700 | 27754450000 | 369500 | 369500 | 369500 | 369000 | 657 |
| 555 | 20240711 | 093600 | 27511886500 | 370000 | 370000 | 370000 | 369000 | 2594 |
| 556 | 20240711 | 093500 | 26553359000 | 369500 | 370000 | 370500 | 369500 | 4873 |
| 557 | 20240711 | 093400 | 24750300500 | 370000 | 370000 | 370500 | 370000 | 395 |
| 558 | 20240711 | 093300 | 24604126000 | 370500 | 370000 | 370500 | 370000 | 667 |
| 559 | 20240711 | 093200 | 24357220000 | 370000 | 370500 | 370500 | 370000 | 539 |
| 560 | 20240711 | 093100 | 24157691000 | 370500 | 370500 | 371000 | 370000 | 2354 |
| 561 | 20240711 | 093000 | 23285657000 | 371000 | 371500 | 371500 | 370500 | 3257 |
| 562 | 20240711 | 092900 | 22077495500 | 371000 | 371000 | 371500 | 371000 | 1166 |
| 563 | 20240711 | 092800 | 21644820000 | 371000 | 372500 | 372500 | 371000 | 3787 |
| 564 | 20240711 | 092700 | 20237226500 | 372000 | 372000 | 372500 | 372000 | 236 |
| 565 | 20240711 | 092600 | 20149362500 | 372500 | 372000 | 372500 | 372000 | 455 |
| 566 | 20240711 | 092500 | 19979953500 | 372500 | 373000 | 373000 | 372000 | 739 |
| 567 | 20240711 | 092400 | 19704634000 | 373000 | 372500 | 373000 | 372000 | 280 |
| 568 | 20240711 | 092300 | 19600323500 | 372500 | 372500 | 373000 | 372000 | 1247 |
| 569 | 20240711 | 092200 | 19135825500 | 372500 | 373000 | 373000 | 372500 | 266 |
| 570 | 20240711 | 092100 | 19036647500 | 373000 | 372500 | 373000 | 372000 | 676 |
| 571 | 20240711 | 092000 | 18784907500 | 372500 | 373000 | 373500 | 372000 | 1121 |
| 572 | 20240711 | 091900 | 18367233500 | 373000 | 373000 | 373500 | 372500 | 684 |
| 573 | 20240711 | 091800 | 18112106000 | 373000 | 372500 | 373000 | 372000 | 943 |
| 574 | 20240711 | 091700 | 17760774500 | 372000 | 371500 | 372500 | 371500 | 1763 |
| 575 | 20240711 | 091600 | 17105143500 | 371500 | 372000 | 372500 | 371500 | 2346 |
| 576 | 20240711 | 091500 | 16232433500 | 372000 | 373000 | 373500 | 372000 | 3556 |
| 577 | 20240711 | 091400 | 14907984500 | 373000 | 373500 | 374000 | 373000 | 691 |
| 578 | 20240711 | 091300 | 14650079500 | 373500 | 374000 | 374000 | 373500 | 604 |
| 579 | 20240711 | 091200 | 14424452000 | 374000 | 373500 | 374000 | 373000 | 2019 |
| 580 | 20240711 | 091100 | 13670310500 | 374000 | 373000 | 374000 | 372500 | 1529 |
| 581 | 20240711 | 091000 | 13099585500 | 372500 | 373500 | 373500 | 372500 | 856 |
| 582 | 20240711 | 090900 | 12780321500 | 373500 | 372500 | 373500 | 372000 | 2212 |
| 583 | 20240711 | 090800 | 11955455000 | 372500 | 374000 | 374000 | 372500 | 6554 |
| 584 | 20240711 | 090700 | 9509802000 | 374000 | 373000 | 374000 | 373000 | 1913 |
| 585 | 20240711 | 090600 | 8794919000 | 373000 | 374000 | 374000 | 373000 | 2328 |
| 586 | 20240711 | 090500 | 7925687500 | 373500 | 373000 | 374000 | 373000 | 1966 |
| 587 | 20240711 | 090400 | 7191182500 | 373500 | 372000 | 373500 | 372000 | 1868 |
| 588 | 20240711 | 090300 | 6494819000 | 372000 | 373000 | 373500 | 372000 | 4839 |
| 589 | 20240711 | 090200 | 4690230500 | 373500 | 374500 | 374500 | 373000 | 2397 |
| 590 | 20240711 | 090100 | 3794582500 | 374500 | 374500 | 375000 | 374000 | 2444 |
| 591 | 20240711 | 090000 | 2879401000 | 375000 | 375500 | 376000 | 373500 | 7595 |