35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 185900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 3 | 20240711 | 185800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 4 | 20240711 | 185700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 5 | 20240711 | 185600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 6 | 20240711 | 185500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 7 | 20240711 | 185400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 8 | 20240711 | 185300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 9 | 20240711 | 185200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 10 | 20240711 | 185100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 11 | 20240711 | 185000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 12 | 20240711 | 184900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 13 | 20240711 | 184800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 14 | 20240711 | 184700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 15 | 20240711 | 184600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 16 | 20240711 | 184500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 17 | 20240711 | 184400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 18 | 20240711 | 184300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 19 | 20240711 | 184200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 20 | 20240711 | 184100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 21 | 20240711 | 184000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 22 | 20240711 | 183900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 23 | 20240711 | 183800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 24 | 20240711 | 183700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 25 | 20240711 | 183600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 26 | 20240711 | 183500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 27 | 20240711 | 183400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 28 | 20240711 | 183300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 29 | 20240711 | 183200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 30 | 20240711 | 183100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 31 | 20240711 | 183000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 32 | 20240711 | 182900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 33 | 20240711 | 182800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 34 | 20240711 | 182700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 35 | 20240711 | 182600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 36 | 20240711 | 182500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 37 | 20240711 | 182400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 38 | 20240711 | 182300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 39 | 20240711 | 182200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 40 | 20240711 | 182100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 41 | 20240711 | 182000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 42 | 20240711 | 181900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 43 | 20240711 | 181800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 44 | 20240711 | 181700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 45 | 20240711 | 181600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 46 | 20240711 | 181500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 47 | 20240711 | 181400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 48 | 20240711 | 181300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 49 | 20240711 | 181200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 50 | 20240711 | 181100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 51 | 20240711 | 181000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 52 | 20240711 | 180900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 53 | 20240711 | 180800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 54 | 20240711 | 180700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 55 | 20240711 | 180600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 56 | 20240711 | 180500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 57 | 20240711 | 180400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 58 | 20240711 | 180300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 59 | 20240711 | 180200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 60 | 20240711 | 180100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 61 | 20240711 | 180000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 62 | 20240711 | 175900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 63 | 20240711 | 175800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 64 | 20240711 | 175700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 65 | 20240711 | 175600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 66 | 20240711 | 175500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 67 | 20240711 | 175400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 68 | 20240711 | 175300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 69 | 20240711 | 175200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 70 | 20240711 | 175100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 71 | 20240711 | 175000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 72 | 20240711 | 174900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 73 | 20240711 | 174800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 74 | 20240711 | 174700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 75 | 20240711 | 174600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 76 | 20240711 | 174500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 77 | 20240711 | 174400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 78 | 20240711 | 174300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 79 | 20240711 | 174200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 80 | 20240711 | 174100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 81 | 20240711 | 174000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 82 | 20240711 | 173900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 83 | 20240711 | 173800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 84 | 20240711 | 173700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 85 | 20240711 | 173600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 86 | 20240711 | 173500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 87 | 20240711 | 173400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 88 | 20240711 | 173300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 89 | 20240711 | 173200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 90 | 20240711 | 173100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 91 | 20240711 | 173000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 92 | 20240711 | 172900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 93 | 20240711 | 172800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 94 | 20240711 | 172700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 95 | 20240711 | 172600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 96 | 20240711 | 172500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 97 | 20240711 | 172400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 98 | 20240711 | 172300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 99 | 20240711 | 172200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 100 | 20240711 | 172100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 101 | 20240711 | 172000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 102 | 20240711 | 171900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 103 | 20240711 | 171800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 104 | 20240711 | 171700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 105 | 20240711 | 171600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 106 | 20240711 | 171500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 107 | 20240711 | 171400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 108 | 20240711 | 171300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 109 | 20240711 | 171200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 110 | 20240711 | 171100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 111 | 20240711 | 171000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 112 | 20240711 | 170900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 113 | 20240711 | 170800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 114 | 20240711 | 170700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 115 | 20240711 | 170600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 116 | 20240711 | 170500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 117 | 20240711 | 170400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 118 | 20240711 | 170300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 119 | 20240711 | 170200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 120 | 20240711 | 170100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 121 | 20240711 | 170000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 122 | 20240711 | 165900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 123 | 20240711 | 165800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 124 | 20240711 | 165700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 125 | 20240711 | 165600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 126 | 20240711 | 165500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 127 | 20240711 | 165400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 128 | 20240711 | 165300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 129 | 20240711 | 165200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 130 | 20240711 | 165100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 131 | 20240711 | 165000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 132 | 20240711 | 164900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 133 | 20240711 | 164800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 134 | 20240711 | 164700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 135 | 20240711 | 164600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 136 | 20240711 | 164500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 137 | 20240711 | 164400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 138 | 20240711 | 164300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 139 | 20240711 | 164200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 140 | 20240711 | 164100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 141 | 20240711 | 164000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 142 | 20240711 | 163900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 143 | 20240711 | 163800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 144 | 20240711 | 163700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 145 | 20240711 | 163600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 146 | 20240711 | 163500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 147 | 20240711 | 163400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 148 | 20240711 | 163300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 149 | 20240711 | 163200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 150 | 20240711 | 163100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 151 | 20240711 | 163000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 152 | 20240711 | 162900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 153 | 20240711 | 162800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 154 | 20240711 | 162700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 155 | 20240711 | 162600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 156 | 20240711 | 162500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 157 | 20240711 | 162400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 158 | 20240711 | 162300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 159 | 20240711 | 162200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 160 | 20240711 | 162100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 161 | 20240711 | 162000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 162 | 20240711 | 161900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 163 | 20240711 | 161800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 164 | 20240711 | 161700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 165 | 20240711 | 161600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 166 | 20240711 | 161500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 167 | 20240711 | 161400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 168 | 20240711 | 161300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 169 | 20240711 | 161200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 170 | 20240711 | 161100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 171 | 20240711 | 161000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 172 | 20240711 | 160900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 173 | 20240711 | 160800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 174 | 20240711 | 160700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 175 | 20240711 | 160600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 176 | 20240711 | 160500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 177 | 20240711 | 160400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 178 | 20240711 | 160300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 179 | 20240711 | 160200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 180 | 20240711 | 160100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 181 | 20240711 | 160000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 182 | 20240711 | 155900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 183 | 20240711 | 155800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 184 | 20240711 | 155700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 185 | 20240711 | 155600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 186 | 20240711 | 155500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 187 | 20240711 | 155400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 188 | 20240711 | 155300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 189 | 20240711 | 155200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 190 | 20240711 | 155100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 191 | 20240711 | 155000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 192 | 20240711 | 154900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 193 | 20240711 | 154800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 194 | 20240711 | 154700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 195 | 20240711 | 154600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 196 | 20240711 | 154500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 197 | 20240711 | 154400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 198 | 20240711 | 154300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20240711 | 154200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20240711 | 154100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20240711 | 154000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20240711 | 153900 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20240711 | 153800 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20240711 | 153700 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20240711 | 153600 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20240711 | 153500 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20240711 | 153400 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20240711 | 153300 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 209 | 20240711 | 153200 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 210 | 20240711 | 153100 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 211 | 20240711 | 153000 | 120906651500 | 256500 | 256500 | 256500 | 256500 | 98517 |
| 212 | 20240711 | 152900 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 213 | 20240711 | 152800 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 214 | 20240711 | 152700 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 215 | 20240711 | 152600 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 216 | 20240711 | 152500 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 217 | 20240711 | 152400 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 218 | 20240711 | 152300 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 219 | 20240711 | 152200 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 220 | 20240711 | 152100 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 221 | 20240711 | 152000 | 95637041000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 222 | 20240711 | 151900 | 95637041000 | 257500 | 257500 | 258000 | 257000 | 3385 |
| 223 | 20240711 | 151800 | 94765665500 | 257500 | 257000 | 257500 | 257000 | 3360 |
| 224 | 20240711 | 151700 | 93900952000 | 257500 | 257000 | 257500 | 257000 | 458 |
| 225 | 20240711 | 151600 | 93783117000 | 257000 | 257000 | 257500 | 257000 | 668 |
| 226 | 20240711 | 151500 | 93611431500 | 257000 | 257500 | 257500 | 257000 | 472 |
| 227 | 20240711 | 151400 | 93490080500 | 257000 | 257500 | 257500 | 257000 | 401 |
| 228 | 20240711 | 151300 | 93386916000 | 257500 | 257500 | 257500 | 257000 | 570 |
| 229 | 20240711 | 151200 | 93240302500 | 257000 | 257000 | 257500 | 257000 | 331 |
| 230 | 20240711 | 151100 | 93155225500 | 257000 | 257000 | 257500 | 256500 | 4468 |
| 231 | 20240711 | 151000 | 92007109000 | 256500 | 256500 | 257000 | 256500 | 1104 |
| 232 | 20240711 | 150900 | 91723783500 | 256500 | 257000 | 257000 | 256500 | 567 |
| 233 | 20240711 | 150800 | 91578338500 | 257000 | 256500 | 257000 | 256500 | 475 |
| 234 | 20240711 | 150700 | 91456481500 | 256500 | 256500 | 257000 | 256500 | 500 |
| 235 | 20240711 | 150600 | 91328143500 | 256500 | 256500 | 257000 | 256500 | 569 |
| 236 | 20240711 | 150500 | 91182136500 | 256500 | 256500 | 257000 | 256500 | 481 |
| 237 | 20240711 | 150400 | 91058699500 | 256500 | 256500 | 257000 | 256500 | 477 |
| 238 | 20240711 | 150300 | 90936318500 | 256500 | 257000 | 257000 | 256000 | 3513 |
| 239 | 20240711 | 150200 | 90035234000 | 256500 | 257000 | 257000 | 256500 | 507 |
| 240 | 20240711 | 150100 | 89905124000 | 257000 | 256500 | 257000 | 256500 | 840 |
| 241 | 20240711 | 150000 | 89689432500 | 256500 | 256500 | 257000 | 256500 | 536 |
| 242 | 20240711 | 145900 | 89551795000 | 257000 | 257000 | 257000 | 256500 | 351 |
| 243 | 20240711 | 145800 | 89461691500 | 257000 | 256500 | 257000 | 256500 | 367 |
| 244 | 20240711 | 145700 | 89367518000 | 256500 | 257000 | 257500 | 256500 | 985 |
| 245 | 20240711 | 145600 | 89114346500 | 257000 | 257000 | 257500 | 257000 | 312 |
| 246 | 20240711 | 145500 | 89034152000 | 257000 | 257000 | 257500 | 257000 | 351 |
| 247 | 20240711 | 145400 | 88943935500 | 257000 | 257000 | 257500 | 256500 | 2154 |
| 248 | 20240711 | 145300 | 88390344500 | 257000 | 257000 | 257500 | 256500 | 2660 |
| 249 | 20240711 | 145200 | 87706728500 | 256500 | 256500 | 257000 | 256500 | 196 |
| 250 | 20240711 | 145100 | 87656434500 | 256500 | 256500 | 257000 | 256500 | 238 |
| 251 | 20240711 | 145000 | 87595329500 | 256500 | 257000 | 257000 | 256500 | 374 |
| 252 | 20240711 | 144900 | 87499313500 | 257000 | 256500 | 257000 | 256500 | 252 |
| 253 | 20240711 | 144800 | 87434603000 | 257000 | 256500 | 257000 | 256500 | 406 |
| 254 | 20240711 | 144700 | 87330334500 | 256500 | 257000 | 257000 | 256500 | 220 |
| 255 | 20240711 | 144600 | 87273874500 | 256500 | 256500 | 257000 | 256500 | 484 |
| 256 | 20240711 | 144500 | 87149691000 | 256500 | 256500 | 257000 | 256500 | 573 |
| 257 | 20240711 | 144400 | 87002532000 | 256500 | 256500 | 257000 | 256500 | 296 |
| 258 | 20240711 | 144300 | 86926537500 | 256500 | 256500 | 257000 | 256500 | 228 |
| 259 | 20240711 | 144200 | 86868031500 | 256500 | 256500 | 257000 | 256500 | 168 |
| 260 | 20240711 | 144100 | 86824932500 | 256500 | 256500 | 257000 | 256500 | 286 |
| 261 | 20240711 | 144000 | 86751555000 | 256500 | 256500 | 257000 | 256500 | 404 |
| 262 | 20240711 | 143900 | 86647922500 | 256500 | 256500 | 257000 | 256500 | 412 |
| 263 | 20240711 | 143800 | 86542211000 | 256500 | 256500 | 257000 | 256500 | 319 |
| 264 | 20240711 | 143700 | 86460329000 | 256500 | 256500 | 257000 | 256500 | 352 |
| 265 | 20240711 | 143600 | 86369918500 | 256500 | 256500 | 257000 | 256500 | 405 |
| 266 | 20240711 | 143500 | 86265934500 | 256500 | 256500 | 257000 | 256500 | 177 |
| 267 | 20240711 | 143400 | 86220510000 | 257000 | 256500 | 257000 | 256500 | 179 |
| 268 | 20240711 | 143300 | 86174588500 | 256500 | 256500 | 257000 | 256500 | 423 |
| 269 | 20240711 | 143200 | 86066082500 | 257000 | 257000 | 257000 | 256500 | 2222 |
| 270 | 20240711 | 143100 | 85495130000 | 257000 | 257500 | 257500 | 257000 | 280 |
| 271 | 20240711 | 143000 | 85423148000 | 257000 | 257000 | 257500 | 257000 | 223 |
| 272 | 20240711 | 142900 | 85365805500 | 257000 | 257500 | 257500 | 257000 | 322 |
| 273 | 20240711 | 142800 | 85282984500 | 257000 | 257000 | 257500 | 257000 | 199 |
| 274 | 20240711 | 142700 | 85231819000 | 257500 | 257000 | 257500 | 257000 | 172 |
| 275 | 20240711 | 142600 | 85187593000 | 257000 | 257000 | 257500 | 257000 | 137 |
| 276 | 20240711 | 142500 | 85152370000 | 257000 | 257500 | 257500 | 257000 | 171 |
| 277 | 20240711 | 142400 | 85108400500 | 257000 | 257000 | 257500 | 257000 | 219 |
| 278 | 20240711 | 142300 | 85052095500 | 257000 | 257000 | 257500 | 257000 | 227 |
| 279 | 20240711 | 142200 | 84993737000 | 257000 | 257000 | 257500 | 257000 | 215 |
| 280 | 20240711 | 142100 | 84938445500 | 257000 | 257000 | 257500 | 257000 | 156 |
| 281 | 20240711 | 142000 | 84898343500 | 257000 | 257000 | 257000 | 256500 | 691 |
| 282 | 20240711 | 141900 | 84720790500 | 257500 | 257000 | 257500 | 257000 | 620 |
| 283 | 20240711 | 141800 | 84561445000 | 257000 | 256500 | 257000 | 256500 | 111 |
| 284 | 20240711 | 141700 | 84532953500 | 256500 | 256500 | 257000 | 256500 | 194 |
| 285 | 20240711 | 141600 | 84483153500 | 256500 | 257500 | 257500 | 256500 | 522 |
| 286 | 20240711 | 141500 | 84349014500 | 257500 | 257000 | 257500 | 257000 | 184 |
| 287 | 20240711 | 141400 | 84301705000 | 257000 | 257500 | 257500 | 257000 | 1460 |
| 288 | 20240711 | 141300 | 83926462500 | 257000 | 257500 | 257500 | 257000 | 96 |
| 289 | 20240711 | 141200 | 83901785000 | 257000 | 257000 | 257500 | 257000 | 232 |
| 290 | 20240711 | 141100 | 83842101500 | 257000 | 257500 | 257500 | 257000 | 471 |
| 291 | 20240711 | 141000 | 83720881000 | 257500 | 257500 | 257500 | 257000 | 222 |
| 292 | 20240711 | 140900 | 83663793500 | 257500 | 256500 | 257500 | 256500 | 559 |
| 293 | 20240711 | 140800 | 83520054500 | 257000 | 257000 | 257000 | 256500 | 230 |
| 294 | 20240711 | 140700 | 83460988500 | 257000 | 256500 | 257000 | 256500 | 94 |
| 295 | 20240711 | 140600 | 83436870000 | 256500 | 257500 | 257500 | 256500 | 185 |
| 296 | 20240711 | 140500 | 83389324500 | 257500 | 257000 | 257500 | 256500 | 367 |
| 297 | 20240711 | 140400 | 83295017000 | 257000 | 256500 | 257000 | 256500 | 568 |
| 298 | 20240711 | 140300 | 83149112000 | 257000 | 256500 | 257000 | 256500 | 193 |
| 299 | 20240711 | 140200 | 83099553000 | 257000 | 257000 | 257000 | 256500 | 159 |
| 300 | 20240711 | 140100 | 83058727000 | 256500 | 257000 | 257000 | 256500 | 111 |
| 301 | 20240711 | 140000 | 83030242500 | 257000 | 256000 | 257000 | 256000 | 545 |
| 302 | 20240711 | 135900 | 82890450000 | 256500 | 256000 | 256500 | 256000 | 543 |
| 303 | 20240711 | 135800 | 82751202500 | 256500 | 256500 | 256500 | 256000 | 147 |
| 304 | 20240711 | 135700 | 82713519000 | 256500 | 256000 | 256500 | 256000 | 203 |
| 305 | 20240711 | 135600 | 82661512000 | 256500 | 256500 | 256500 | 256000 | 182 |
| 306 | 20240711 | 135500 | 82614871500 | 256500 | 256000 | 256500 | 256000 | 1060 |
| 307 | 20240711 | 135400 | 82343427500 | 256500 | 256000 | 256500 | 256000 | 196 |
| 308 | 20240711 | 135300 | 82293179500 | 256000 | 256500 | 256500 | 256000 | 200 |
| 309 | 20240711 | 135200 | 82241940000 | 256000 | 256000 | 256500 | 256000 | 1423 |
| 310 | 20240711 | 135100 | 81877521500 | 256500 | 257000 | 257500 | 256000 | 2458 |
| 311 | 20240711 | 135000 | 81246944000 | 257000 | 257500 | 257500 | 257000 | 160 |
| 312 | 20240711 | 134900 | 81205819000 | 257000 | 257500 | 257500 | 257000 | 263 |
| 313 | 20240711 | 134800 | 81138222500 | 257000 | 256500 | 257500 | 256500 | 118 |
| 314 | 20240711 | 134700 | 81107886000 | 256500 | 257000 | 257000 | 256500 | 211 |
| 315 | 20240711 | 134600 | 81053700500 | 256500 | 256500 | 257000 | 256500 | 383 |
| 316 | 20240711 | 134500 | 80955367000 | 256500 | 256500 | 257000 | 256500 | 94 |
| 317 | 20240711 | 134400 | 80931243000 | 256500 | 256500 | 257000 | 256500 | 239 |
| 318 | 20240711 | 134300 | 80869911500 | 256500 | 257000 | 257500 | 256500 | 200 |
| 319 | 20240711 | 134200 | 80818505500 | 257000 | 256500 | 257500 | 256500 | 782 |
| 320 | 20240711 | 134100 | 80617756000 | 257000 | 257000 | 257000 | 256500 | 400 |
| 321 | 20240711 | 134000 | 80515016000 | 256500 | 257000 | 257500 | 256500 | 1297 |
| 322 | 20240711 | 133900 | 80181790500 | 257500 | 257000 | 257500 | 257000 | 174 |
| 323 | 20240711 | 133800 | 80137055500 | 257500 | 257000 | 257500 | 257000 | 519 |
| 324 | 20240711 | 133700 | 80003628500 | 257000 | 257500 | 257500 | 257000 | 103 |
| 325 | 20240711 | 133600 | 79977148500 | 257000 | 256500 | 257500 | 256500 | 380 |
| 326 | 20240711 | 133500 | 79879493000 | 257000 | 256500 | 257000 | 256500 | 178 |
| 327 | 20240711 | 133400 | 79833764000 | 256500 | 256500 | 257000 | 256500 | 37 |
| 328 | 20240711 | 133300 | 79824266000 | 256500 | 256500 | 257000 | 256500 | 69 |
| 329 | 20240711 | 133200 | 79806560500 | 256500 | 257000 | 257000 | 256500 | 551 |
| 330 | 20240711 | 133100 | 79664959500 | 257000 | 256500 | 257000 | 256500 | 219 |
| 331 | 20240711 | 133000 | 79608701500 | 257000 | 256500 | 257000 | 256500 | 270 |
| 332 | 20240711 | 132900 | 79539437500 | 256500 | 257000 | 257000 | 256500 | 321 |
| 333 | 20240711 | 132800 | 79457018000 | 257000 | 257500 | 257500 | 257000 | 1339 |
| 334 | 20240711 | 132700 | 79112702500 | 257500 | 257000 | 257500 | 257000 | 656 |
| 335 | 20240711 | 132600 | 78944076000 | 257500 | 257500 | 257500 | 257000 | 223 |
| 336 | 20240711 | 132500 | 78886663500 | 257000 | 257000 | 257500 | 257000 | 134 |
| 337 | 20240711 | 132400 | 78852223500 | 257000 | 257000 | 257500 | 257000 | 365 |
| 338 | 20240711 | 132300 | 78758257000 | 257500 | 257000 | 257500 | 257000 | 188 |
| 339 | 20240711 | 132200 | 78709892000 | 257000 | 257000 | 257500 | 257000 | 244 |
| 340 | 20240711 | 132100 | 78647113500 | 257000 | 257500 | 257500 | 257000 | 55 |
| 341 | 20240711 | 132000 | 78632976000 | 257500 | 257000 | 257500 | 257000 | 118 |
| 342 | 20240711 | 131900 | 78602611000 | 257500 | 257500 | 257500 | 257000 | 105 |
| 343 | 20240711 | 131800 | 78575579000 | 257500 | 257500 | 257500 | 257000 | 462 |
| 344 | 20240711 | 131700 | 78456628500 | 257500 | 257500 | 258000 | 257500 | 73 |
| 345 | 20240711 | 131600 | 78437823000 | 257500 | 257500 | 258000 | 257500 | 173 |
| 346 | 20240711 | 131500 | 78393271000 | 257500 | 257500 | 258000 | 257500 | 34 |
| 347 | 20240711 | 131400 | 78384514500 | 258000 | 258000 | 258000 | 257500 | 232 |
| 348 | 20240711 | 131300 | 78324719000 | 258000 | 257500 | 258000 | 257500 | 62 |
| 349 | 20240711 | 131200 | 78308752500 | 257500 | 257000 | 258000 | 257000 | 322 |
| 350 | 20240711 | 131100 | 78225844000 | 257500 | 258000 | 258000 | 257000 | 155 |
| 351 | 20240711 | 131000 | 78185933000 | 257500 | 258000 | 258000 | 257000 | 1016 |
| 352 | 20240711 | 130900 | 77924328500 | 257500 | 257500 | 258000 | 257500 | 79 |
| 353 | 20240711 | 130800 | 77903977000 | 257500 | 257500 | 258000 | 257500 | 103 |
| 354 | 20240711 | 130700 | 77877433000 | 258000 | 258000 | 258500 | 258000 | 556 |
| 355 | 20240711 | 130600 | 77733984000 | 258000 | 258000 | 258500 | 258000 | 78 |
| 356 | 20240711 | 130500 | 77713837000 | 258000 | 258500 | 258500 | 258000 | 158 |
| 357 | 20240711 | 130400 | 77673054000 | 258000 | 258000 | 258500 | 258000 | 102 |
| 358 | 20240711 | 130300 | 77646734500 | 258000 | 258000 | 258500 | 257500 | 1347 |
| 359 | 20240711 | 130200 | 77299200500 | 258000 | 258000 | 258500 | 258000 | 165 |
| 360 | 20240711 | 130100 | 77256610000 | 258500 | 258500 | 258500 | 258000 | 72 |
| 361 | 20240711 | 130000 | 77238008500 | 258500 | 258000 | 258500 | 258000 | 61 |
| 362 | 20240711 | 125900 | 77222266000 | 258000 | 258500 | 258500 | 258000 | 168 |
| 363 | 20240711 | 125800 | 77178917500 | 258000 | 258500 | 258500 | 258000 | 65 |
| 364 | 20240711 | 125700 | 77162140500 | 258000 | 258000 | 258500 | 258000 | 33 |
| 365 | 20240711 | 125600 | 77153622000 | 258500 | 258500 | 259000 | 258000 | 1166 |
| 366 | 20240711 | 125500 | 76852255000 | 258500 | 259000 | 259000 | 258500 | 86 |
| 367 | 20240711 | 125400 | 76830021500 | 259000 | 258500 | 259000 | 258500 | 950 |
| 368 | 20240711 | 125300 | 76584432500 | 258500 | 258500 | 258500 | 258000 | 900 |
| 369 | 20240711 | 125200 | 76351786000 | 258500 | 258500 | 259000 | 258000 | 716 |
| 370 | 20240711 | 125100 | 76166694000 | 258500 | 258500 | 258500 | 258000 | 1192 |
| 371 | 20240711 | 125000 | 75858570500 | 258500 | 258500 | 258500 | 258000 | 90 |
| 372 | 20240711 | 124900 | 75835327000 | 258000 | 258000 | 258500 | 257500 | 2202 |
| 373 | 20240711 | 124800 | 75267206000 | 257500 | 257500 | 258000 | 257500 | 222 |
| 374 | 20240711 | 124700 | 75210033500 | 258000 | 258000 | 258000 | 257500 | 442 |
| 375 | 20240711 | 124600 | 75096001500 | 257500 | 258000 | 258000 | 257500 | 109 |
| 376 | 20240711 | 124500 | 75067885000 | 257500 | 257500 | 258000 | 257500 | 70 |
| 377 | 20240711 | 124400 | 75049850500 | 258000 | 257500 | 258000 | 257500 | 150 |
| 378 | 20240711 | 124300 | 75011201000 | 257500 | 258000 | 258000 | 257500 | 634 |
| 379 | 20240711 | 124200 | 74847803000 | 258000 | 257000 | 258000 | 257000 | 1363 |
| 380 | 20240711 | 124100 | 74496825000 | 257500 | 257000 | 257500 | 257000 | 299 |
| 381 | 20240711 | 124000 | 74419870000 | 257000 | 257000 | 257500 | 257000 | 284 |
| 382 | 20240711 | 123900 | 74346773000 | 257500 | 257000 | 257500 | 257000 | 60 |
| 383 | 20240711 | 123800 | 74331332500 | 257000 | 257000 | 257000 | 256500 | 1260 |
| 384 | 20240711 | 123700 | 74007569000 | 257000 | 257000 | 257000 | 256500 | 150 |
| 385 | 20240711 | 123600 | 73969028500 | 257000 | 256500 | 257000 | 256500 | 62 |
| 386 | 20240711 | 123500 | 73953107500 | 256500 | 257000 | 257000 | 256500 | 64 |
| 387 | 20240711 | 123400 | 73936681500 | 256500 | 256500 | 257000 | 256500 | 95 |
| 388 | 20240711 | 123300 | 73912279000 | 257000 | 256500 | 257000 | 256500 | 225 |
| 389 | 20240711 | 123200 | 73854557500 | 257000 | 256500 | 257000 | 256500 | 501 |
| 390 | 20240711 | 123100 | 73726038500 | 256500 | 257000 | 257000 | 256500 | 78 |
| 391 | 20240711 | 123000 | 73706028000 | 256500 | 256500 | 257000 | 256500 | 149 |
| 392 | 20240711 | 122900 | 73667794500 | 256500 | 257000 | 257000 | 256500 | 488 |
| 393 | 20240711 | 122800 | 73542622000 | 256500 | 257000 | 257000 | 256500 | 619 |
| 394 | 20240711 | 122700 | 73383821000 | 257000 | 256500 | 257000 | 256500 | 129 |
| 395 | 20240711 | 122600 | 73350714000 | 256500 | 256500 | 257000 | 256500 | 149 |
| 396 | 20240711 | 122500 | 73312468500 | 257000 | 256500 | 257000 | 256500 | 343 |
| 397 | 20240711 | 122400 | 73224476000 | 257000 | 256000 | 257000 | 256000 | 927 |
| 398 | 20240711 | 122300 | 72986696000 | 256500 | 256000 | 256500 | 256000 | 178 |
| 399 | 20240711 | 122200 | 72941051000 | 256000 | 256500 | 256500 | 256000 | 84 |
| 400 | 20240711 | 122100 | 72919523500 | 256500 | 256000 | 256500 | 256000 | 165 |
| 401 | 20240711 | 122000 | 72877238500 | 256000 | 256500 | 256500 | 256000 | 416 |
| 402 | 20240711 | 121900 | 72770674000 | 256000 | 256500 | 256500 | 256000 | 102 |
| 403 | 20240711 | 121800 | 72744521000 | 256500 | 256000 | 256500 | 256000 | 73 |
| 404 | 20240711 | 121700 | 72725810500 | 256500 | 256500 | 256500 | 256000 | 148 |
| 405 | 20240711 | 121600 | 72687888000 | 256500 | 256000 | 256500 | 256000 | 135 |
| 406 | 20240711 | 121500 | 72653291500 | 256000 | 256000 | 256500 | 256000 | 1017 |
| 407 | 20240711 | 121400 | 72392893500 | 256000 | 256500 | 256500 | 256000 | 106 |
| 408 | 20240711 | 121300 | 72365737500 | 256500 | 256500 | 256500 | 256000 | 466 |
| 409 | 20240711 | 121200 | 72246213500 | 256500 | 256000 | 256500 | 256000 | 146 |
| 410 | 20240711 | 121100 | 72208772500 | 256500 | 256000 | 256500 | 256000 | 81 |
| 411 | 20240711 | 121000 | 72188024500 | 256000 | 256500 | 256500 | 256000 | 568 |
| 412 | 20240711 | 120900 | 72042613000 | 256000 | 256500 | 257000 | 256000 | 1619 |
| 413 | 20240711 | 120800 | 71627349500 | 257000 | 257000 | 257000 | 256500 | 89 |
| 414 | 20240711 | 120700 | 71604477500 | 257000 | 257000 | 257500 | 257000 | 718 |
| 415 | 20240711 | 120600 | 71419948500 | 257000 | 257000 | 257500 | 257000 | 144 |
| 416 | 20240711 | 120500 | 71382923500 | 257500 | 257500 | 257500 | 257000 | 182 |
| 417 | 20240711 | 120400 | 71336142000 | 257500 | 257000 | 257500 | 257000 | 870 |
| 418 | 20240711 | 120300 | 71112543000 | 257000 | 257000 | 257500 | 257000 | 50 |
| 419 | 20240711 | 120200 | 71099676500 | 257500 | 257500 | 257500 | 257000 | 121 |
| 420 | 20240711 | 120100 | 71068566500 | 257500 | 257000 | 257500 | 257000 | 207 |
| 421 | 20240711 | 120000 | 71015274000 | 257000 | 257000 | 257500 | 257000 | 135 |
| 422 | 20240711 | 115900 | 70980567500 | 257500 | 257000 | 257500 | 257000 | 65 |
| 423 | 20240711 | 115800 | 70963853000 | 257500 | 257000 | 257500 | 256500 | 322 |
| 424 | 20240711 | 115700 | 70881090000 | 257000 | 257000 | 257000 | 256500 | 219 |
| 425 | 20240711 | 115600 | 70824875000 | 257000 | 257000 | 257000 | 256500 | 239 |
| 426 | 20240711 | 115500 | 70763473000 | 256500 | 257000 | 257000 | 256500 | 459 |
| 427 | 20240711 | 115400 | 70645673000 | 256500 | 256500 | 257000 | 256500 | 89 |
| 428 | 20240711 | 115300 | 70622836500 | 256500 | 257000 | 257000 | 256500 | 140 |
| 429 | 20240711 | 115200 | 70586909000 | 257000 | 256500 | 257000 | 256500 | 287 |
| 430 | 20240711 | 115100 | 70513270500 | 257000 | 256500 | 257000 | 256500 | 21 |
| 431 | 20240711 | 115000 | 70507880000 | 257000 | 257000 | 257000 | 256500 | 154 |
| 432 | 20240711 | 114900 | 70468374000 | 256500 | 257000 | 257500 | 256500 | 601 |
| 433 | 20240711 | 114800 | 70313918000 | 256500 | 256500 | 257000 | 256500 | 29 |
| 434 | 20240711 | 114700 | 70306475500 | 256500 | 257000 | 257500 | 256500 | 801 |
| 435 | 20240711 | 114600 | 70100615000 | 257500 | 257000 | 257500 | 257000 | 424 |
| 436 | 20240711 | 114500 | 69991582000 | 257500 | 257000 | 257500 | 257000 | 99 |
| 437 | 20240711 | 114400 | 69966131500 | 257000 | 257000 | 257500 | 257000 | 48 |
| 438 | 20240711 | 114300 | 69953785500 | 257000 | 257000 | 257500 | 257000 | 47 |
| 439 | 20240711 | 114200 | 69941700000 | 257000 | 257000 | 257500 | 257000 | 237 |
| 440 | 20240711 | 114100 | 69880691000 | 257500 | 257500 | 257500 | 257000 | 46 |
| 441 | 20240711 | 114000 | 69868855500 | 257500 | 258000 | 258000 | 257500 | 800 |
| 442 | 20240711 | 113900 | 69662848000 | 257500 | 257500 | 258000 | 257500 | 301 |
| 443 | 20240711 | 113800 | 69585322500 | 258000 | 258000 | 258000 | 257500 | 861 |
| 444 | 20240711 | 113700 | 69363533000 | 257500 | 257500 | 258000 | 257500 | 1709 |
| 445 | 20240711 | 113600 | 68923446000 | 257500 | 257000 | 257500 | 257000 | 154 |
| 446 | 20240711 | 113500 | 68883816500 | 257500 | 256500 | 257500 | 256500 | 302 |
| 447 | 20240711 | 113400 | 68806205000 | 257000 | 257500 | 257500 | 256500 | 1072 |
| 448 | 20240711 | 113300 | 68530699000 | 257500 | 256500 | 257500 | 256500 | 183 |
| 449 | 20240711 | 113200 | 68483657000 | 257000 | 257000 | 257000 | 256500 | 467 |
| 450 | 20240711 | 113100 | 68363677500 | 257000 | 256500 | 257000 | 256500 | 83 |
| 451 | 20240711 | 113000 | 68342352000 | 257000 | 256500 | 257000 | 256500 | 81 |
| 452 | 20240711 | 112900 | 68321542500 | 257000 | 256500 | 257000 | 256500 | 404 |
| 453 | 20240711 | 112800 | 68217897500 | 256500 | 256500 | 256500 | 256000 | 93 |
| 454 | 20240711 | 112700 | 68194055500 | 256500 | 256000 | 256500 | 256000 | 87 |
| 455 | 20240711 | 112600 | 68171751000 | 256500 | 256000 | 256500 | 256000 | 204 |
| 456 | 20240711 | 112500 | 68119500000 | 256500 | 256000 | 256500 | 256000 | 34 |
| 457 | 20240711 | 112400 | 68110785500 | 256000 | 256500 | 257000 | 256000 | 1030 |
| 458 | 20240711 | 112300 | 67846973000 | 256500 | 257000 | 257000 | 256500 | 1255 |
| 459 | 20240711 | 112200 | 67525047000 | 256500 | 256500 | 257000 | 256000 | 393 |
| 460 | 20240711 | 112100 | 67424249000 | 256500 | 256000 | 256500 | 256000 | 477 |
| 461 | 20240711 | 112000 | 67301928000 | 256500 | 256500 | 256500 | 256000 | 147 |
| 462 | 20240711 | 111900 | 67264237000 | 256500 | 256000 | 256500 | 256000 | 66 |
| 463 | 20240711 | 111800 | 67247332500 | 256500 | 255500 | 256500 | 255500 | 288 |
| 464 | 20240711 | 111700 | 67173629000 | 256000 | 256000 | 256000 | 255500 | 226 |
| 465 | 20240711 | 111600 | 67115845500 | 256000 | 255500 | 256000 | 255500 | 184 |
| 466 | 20240711 | 111500 | 67068752000 | 255500 | 255000 | 255500 | 255000 | 1105 |
| 467 | 20240711 | 111400 | 66786572500 | 255500 | 255000 | 255500 | 255000 | 657 |
| 468 | 20240711 | 111300 | 66618987000 | 255000 | 256500 | 256500 | 255000 | 12081 |
| 469 | 20240711 | 111200 | 63527489000 | 256000 | 256000 | 256500 | 256000 | 279 |
| 470 | 20240711 | 111100 | 63456027000 | 256000 | 256500 | 256500 | 256000 | 830 |
| 471 | 20240711 | 111000 | 63243448000 | 256000 | 256000 | 257000 | 256000 | 483 |
| 472 | 20240711 | 110900 | 63119580500 | 256500 | 256000 | 256500 | 256000 | 265 |
| 473 | 20240711 | 110800 | 63051686000 | 256000 | 256000 | 256500 | 256000 | 549 |
| 474 | 20240711 | 110700 | 62910881500 | 256500 | 256000 | 256500 | 256000 | 199 |
| 475 | 20240711 | 110600 | 62859896000 | 256000 | 256500 | 256500 | 256000 | 266 |
| 476 | 20240711 | 110500 | 62791749000 | 256500 | 256500 | 256500 | 256000 | 170 |
| 477 | 20240711 | 110400 | 62748158000 | 256500 | 256500 | 256500 | 256000 | 193 |
| 478 | 20240711 | 110300 | 62698671500 | 256500 | 256000 | 256500 | 256000 | 833 |
| 479 | 20240711 | 110200 | 62485032000 | 256000 | 257000 | 257500 | 256000 | 7961 |
| 480 | 20240711 | 110100 | 60441965000 | 257000 | 257000 | 257500 | 257000 | 87 |
| 481 | 20240711 | 110000 | 60419598500 | 257000 | 257000 | 257500 | 257000 | 92 |
| 482 | 20240711 | 105900 | 60395919000 | 257500 | 257500 | 258000 | 257000 | 143 |
| 483 | 20240711 | 105800 | 60359112000 | 257500 | 257000 | 257500 | 257000 | 453 |
| 484 | 20240711 | 105700 | 60242481500 | 257500 | 257000 | 257500 | 257000 | 61 |
| 485 | 20240711 | 105600 | 60226787000 | 257000 | 257000 | 257500 | 257000 | 185 |
| 486 | 20240711 | 105500 | 60179178500 | 257500 | 257500 | 257500 | 257000 | 179 |
| 487 | 20240711 | 105400 | 60133105000 | 257500 | 257000 | 257500 | 257000 | 244 |
| 488 | 20240711 | 105300 | 60070375000 | 257500 | 257500 | 257500 | 257000 | 319 |
| 489 | 20240711 | 105200 | 59988320000 | 257000 | 257500 | 258000 | 257000 | 2190 |
| 490 | 20240711 | 105100 | 59424395500 | 257500 | 257500 | 258000 | 257500 | 212 |
| 491 | 20240711 | 105000 | 59369764500 | 257500 | 258500 | 258500 | 257500 | 1127 |
| 492 | 20240711 | 104900 | 59079019500 | 258000 | 258000 | 258500 | 258000 | 78 |
| 493 | 20240711 | 104800 | 59058875000 | 258000 | 258000 | 258500 | 258000 | 66 |
| 494 | 20240711 | 104700 | 59041830000 | 258000 | 258000 | 258500 | 258000 | 97 |
| 495 | 20240711 | 104600 | 59016772000 | 258000 | 258500 | 258500 | 258000 | 757 |
| 496 | 20240711 | 104500 | 58821422000 | 258500 | 258500 | 259000 | 258000 | 1037 |
| 497 | 20240711 | 104400 | 58553374500 | 259000 | 259500 | 259500 | 258500 | 967 |
| 498 | 20240711 | 104300 | 58302888000 | 259500 | 259000 | 259500 | 259000 | 732 |
| 499 | 20240711 | 104200 | 58112968000 | 259500 | 259000 | 259500 | 259000 | 56 |
| 500 | 20240711 | 104100 | 58098440000 | 259500 | 260000 | 260000 | 259500 | 418 |
| 501 | 20240711 | 104000 | 57989958500 | 260000 | 259500 | 260000 | 259000 | 1285 |
| 502 | 20240711 | 103900 | 57656469500 | 259500 | 258500 | 259500 | 258500 | 3559 |
| 503 | 20240711 | 103800 | 56734664500 | 258500 | 259000 | 259000 | 258500 | 141 |
| 504 | 20240711 | 103700 | 56698173000 | 259000 | 258500 | 259000 | 258500 | 331 |
| 505 | 20240711 | 103600 | 56612566000 | 258500 | 258500 | 259000 | 258500 | 357 |
| 506 | 20240711 | 103500 | 56520238000 | 258500 | 258500 | 259000 | 258000 | 1820 |
| 507 | 20240711 | 103400 | 56049769000 | 258000 | 258500 | 258500 | 257500 | 673 |
| 508 | 20240711 | 103300 | 55876123000 | 258500 | 258500 | 258500 | 258000 | 522 |
| 509 | 20240711 | 103200 | 55741442000 | 258500 | 258500 | 258500 | 258000 | 1123 |
| 510 | 20240711 | 103100 | 55451160000 | 258500 | 258500 | 258500 | 258000 | 65 |
| 511 | 20240711 | 103000 | 55434365500 | 258500 | 258500 | 259000 | 258000 | 651 |
| 512 | 20240711 | 102900 | 55266104500 | 259000 | 258500 | 259000 | 258000 | 843 |
| 513 | 20240711 | 102800 | 55048185000 | 258500 | 258000 | 258500 | 258000 | 119 |
| 514 | 20240711 | 102700 | 55017455000 | 258500 | 258000 | 258500 | 258000 | 63 |
| 515 | 20240711 | 102600 | 55001184500 | 258500 | 258000 | 258500 | 258000 | 21 |
| 516 | 20240711 | 102500 | 54995764500 | 258500 | 258000 | 258500 | 258000 | 1150 |
| 517 | 20240711 | 102400 | 54699023500 | 258500 | 257500 | 258500 | 257500 | 228 |
| 518 | 20240711 | 102300 | 54640192000 | 258000 | 258000 | 258000 | 257500 | 1387 |
| 519 | 20240711 | 102200 | 54282897500 | 258000 | 258000 | 258000 | 257500 | 1234 |
| 520 | 20240711 | 102100 | 53965038500 | 258000 | 258000 | 258500 | 257500 | 564 |
| 521 | 20240711 | 102000 | 53819519000 | 258000 | 258500 | 258500 | 258000 | 403 |
| 522 | 20240711 | 101900 | 53715470000 | 258500 | 258500 | 258500 | 258000 | 230 |
| 523 | 20240711 | 101800 | 53656026000 | 258500 | 258000 | 258500 | 258000 | 701 |
| 524 | 20240711 | 101700 | 53474905000 | 258500 | 258000 | 258500 | 257500 | 987 |
| 525 | 20240711 | 101600 | 53220256500 | 258500 | 258000 | 258500 | 258000 | 78 |
| 526 | 20240711 | 101500 | 53200126000 | 258500 | 258000 | 258500 | 258000 | 98 |
| 527 | 20240711 | 101400 | 53174807500 | 258500 | 257500 | 258500 | 257500 | 557 |
| 528 | 20240711 | 101300 | 53031122000 | 257500 | 258000 | 258000 | 257000 | 610 |
| 529 | 20240711 | 101200 | 52874125500 | 258000 | 256500 | 258000 | 256500 | 644 |
| 530 | 20240711 | 101100 | 52708541000 | 256500 | 257000 | 257000 | 256500 | 684 |
| 531 | 20240711 | 101000 | 52532799000 | 257000 | 257500 | 258000 | 256500 | 2910 |
| 532 | 20240711 | 100900 | 51784540000 | 257500 | 257500 | 258000 | 257500 | 150 |
| 533 | 20240711 | 100800 | 51745884500 | 258000 | 258000 | 258000 | 257500 | 364 |
| 534 | 20240711 | 100700 | 51652046500 | 257500 | 257500 | 258000 | 257500 | 501 |
| 535 | 20240711 | 100600 | 51522856500 | 257500 | 257500 | 258000 | 257000 | 2198 |
| 536 | 20240711 | 100500 | 50956303500 | 257500 | 257000 | 257500 | 256500 | 1325 |
| 537 | 20240711 | 100400 | 50615730000 | 256500 | 257000 | 257000 | 256500 | 2959 |
| 538 | 20240711 | 100300 | 49856687000 | 256500 | 256500 | 257000 | 256500 | 716 |
| 539 | 20240711 | 100200 | 49672959000 | 256500 | 256500 | 257000 | 256500 | 1743 |
| 540 | 20240711 | 100100 | 49225819500 | 257000 | 257000 | 257000 | 256500 | 632 |
| 541 | 20240711 | 100000 | 49063573000 | 257000 | 257500 | 258000 | 256500 | 3057 |
| 542 | 20240711 | 095900 | 48277143500 | 258000 | 258000 | 258000 | 257500 | 436 |
| 543 | 20240711 | 095800 | 48164743500 | 257500 | 258000 | 258500 | 257500 | 780 |
| 544 | 20240711 | 095700 | 47963500500 | 258000 | 258000 | 258000 | 257500 | 385 |
| 545 | 20240711 | 095600 | 47864224000 | 258000 | 258000 | 258000 | 257500 | 445 |
| 546 | 20240711 | 095500 | 47749466000 | 258000 | 257000 | 258000 | 257000 | 848 |
| 547 | 20240711 | 095400 | 47531074000 | 257500 | 257000 | 257500 | 257000 | 1804 |
| 548 | 20240711 | 095300 | 47066884500 | 257000 | 257000 | 257500 | 257000 | 1110 |
| 549 | 20240711 | 095200 | 46781250000 | 257000 | 257500 | 257500 | 257000 | 90 |
| 550 | 20240711 | 095100 | 46758094000 | 257500 | 257500 | 257500 | 256500 | 2358 |
| 551 | 20240711 | 095000 | 46152013000 | 257000 | 257000 | 257500 | 256500 | 2836 |
| 552 | 20240711 | 094900 | 45423920000 | 256500 | 257000 | 257500 | 256500 | 1455 |
| 553 | 20240711 | 094800 | 45050310000 | 257500 | 258000 | 258000 | 257000 | 4519 |
| 554 | 20240711 | 094700 | 43887424000 | 257500 | 258000 | 258000 | 257500 | 2886 |
| 555 | 20240711 | 094600 | 43143479000 | 258000 | 258500 | 259000 | 257500 | 3612 |
| 556 | 20240711 | 094500 | 42210894500 | 258500 | 258000 | 258500 | 258000 | 415 |
| 557 | 20240711 | 094400 | 42103778500 | 258500 | 258000 | 258500 | 258000 | 349 |
| 558 | 20240711 | 094300 | 42013710500 | 258000 | 258000 | 258500 | 258000 | 842 |
| 559 | 20240711 | 094200 | 41796296000 | 258500 | 258000 | 258500 | 258000 | 4322 |
| 560 | 20240711 | 094100 | 40681208500 | 258500 | 259500 | 259500 | 258000 | 2833 |
| 561 | 20240711 | 094000 | 39948439000 | 259500 | 259500 | 260000 | 259000 | 1456 |
| 562 | 20240711 | 093900 | 39570805500 | 260000 | 259500 | 260000 | 259500 | 402 |
| 563 | 20240711 | 093800 | 39466432500 | 259500 | 258500 | 260000 | 258500 | 1339 |
| 564 | 20240711 | 093700 | 39119221000 | 258500 | 258500 | 259000 | 258500 | 637 |
| 565 | 20240711 | 093600 | 38954525500 | 259000 | 259500 | 259500 | 258500 | 390 |
| 566 | 20240711 | 093500 | 38853570000 | 259500 | 258500 | 259500 | 258000 | 4224 |
| 567 | 20240711 | 093400 | 37760810000 | 258500 | 259500 | 260000 | 258500 | 4040 |
| 568 | 20240711 | 093300 | 36714114000 | 259500 | 260500 | 260500 | 259500 | 2107 |
| 569 | 20240711 | 093200 | 36166719000 | 260500 | 260500 | 260500 | 260000 | 1035 |
| 570 | 20240711 | 093100 | 35897337500 | 260500 | 260000 | 260500 | 260000 | 941 |
| 571 | 20240711 | 093000 | 35652463500 | 260000 | 261500 | 262000 | 260000 | 3184 |
| 572 | 20240711 | 092900 | 34822665000 | 261500 | 262000 | 262000 | 261500 | 1059 |
| 573 | 20240711 | 092800 | 34545664500 | 262000 | 262000 | 262500 | 261500 | 1689 |
| 574 | 20240711 | 092700 | 34103155500 | 262000 | 261500 | 262500 | 261500 | 991 |
| 575 | 20240711 | 092600 | 33843254500 | 262000 | 262500 | 262500 | 261500 | 703 |
| 576 | 20240711 | 092500 | 33658973000 | 262000 | 262000 | 262500 | 262000 | 882 |
| 577 | 20240711 | 092400 | 33427864500 | 262500 | 262500 | 262500 | 262000 | 2096 |
| 578 | 20240711 | 092300 | 32878278000 | 262500 | 262500 | 263000 | 262000 | 3113 |
| 579 | 20240711 | 092200 | 32061373000 | 262500 | 262500 | 263000 | 262000 | 3352 |
| 580 | 20240711 | 092100 | 31181685000 | 262500 | 263000 | 263500 | 262000 | 3202 |
| 581 | 20240711 | 092000 | 30341024000 | 263000 | 262000 | 263500 | 262000 | 5961 |
| 582 | 20240711 | 091900 | 28774602000 | 262000 | 262000 | 262500 | 262000 | 1112 |
| 583 | 20240711 | 091800 | 28483051500 | 262500 | 262000 | 262500 | 262000 | 1539 |
| 584 | 20240711 | 091700 | 28079491000 | 262000 | 261500 | 262500 | 261500 | 2197 |
| 585 | 20240711 | 091600 | 27503584500 | 262000 | 261500 | 262000 | 261500 | 1540 |
| 586 | 20240711 | 091500 | 27100570500 | 261500 | 263500 | 263500 | 261500 | 3535 |
| 587 | 20240711 | 091400 | 26172726000 | 263000 | 263000 | 263500 | 262500 | 2053 |
| 588 | 20240711 | 091300 | 25632713000 | 263000 | 263000 | 263500 | 262500 | 4520 |
| 589 | 20240711 | 091200 | 24443715000 | 263000 | 262000 | 263500 | 261500 | 4331 |
| 590 | 20240711 | 091100 | 23307253500 | 262000 | 263000 | 263500 | 262000 | 2884 |
| 591 | 20240711 | 091000 | 22548433000 | 263500 | 264000 | 264000 | 262500 | 7084 |
| 592 | 20240711 | 090900 | 20680291500 | 263500 | 263000 | 264000 | 262500 | 7004 |
| 593 | 20240711 | 090800 | 18836530000 | 263000 | 262000 | 263500 | 261500 | 10752 |
| 594 | 20240711 | 090700 | 16013587000 | 262000 | 260500 | 262000 | 260500 | 3422 |
| 595 | 20240711 | 090600 | 15118583000 | 260500 | 260000 | 261000 | 260000 | 1652 |
| 596 | 20240711 | 090500 | 14687937000 | 260500 | 261000 | 261000 | 259000 | 5122 |
| 597 | 20240711 | 090400 | 13357663500 | 261000 | 260500 | 262000 | 260500 | 13102 |
| 598 | 20240711 | 090300 | 9935380500 | 260500 | 260500 | 261000 | 260000 | 3598 |
| 599 | 20240711 | 090200 | 8998519000 | 260000 | 259500 | 261000 | 259500 | 11361 |
| 600 | 20240711 | 090100 | 6040335000 | 259500 | 259000 | 259500 | 258500 | 7646 |
| 601 | 20240711 | 090000 | 4060013000 | 258500 | 258500 | 259500 | 257500 | 15578 |