35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 3 | 20240709 | 185800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20240709 | 185700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20240709 | 185600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20240709 | 185500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20240709 | 185400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20240709 | 185300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20240709 | 185200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20240709 | 185100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20240709 | 185000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20240709 | 184900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20240709 | 184800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20240709 | 184700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20240709 | 184600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20240709 | 184500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20240709 | 184400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20240709 | 184300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20240709 | 184200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20240709 | 184100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20240709 | 184000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20240709 | 183900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20240709 | 183800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20240709 | 183700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20240709 | 183600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20240709 | 183500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20240709 | 183400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20240709 | 183300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20240709 | 183200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20240709 | 183100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20240709 | 183000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20240709 | 182900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 33 | 20240709 | 182800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20240709 | 182700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20240709 | 182600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20240709 | 182500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20240709 | 182400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20240709 | 182300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20240709 | 182200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20240709 | 182100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20240709 | 182000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20240709 | 181900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20240709 | 181800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20240709 | 181700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20240709 | 181600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20240709 | 181500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20240709 | 181400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20240709 | 181300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20240709 | 181200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20240709 | 181100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20240709 | 181000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20240709 | 180900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20240709 | 180800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20240709 | 180700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20240709 | 180600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20240709 | 180500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20240709 | 180400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20240709 | 180300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20240709 | 180200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20240709 | 180100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20240709 | 180000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20240709 | 175900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 63 | 20240709 | 175800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20240709 | 175700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20240709 | 175600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20240709 | 175500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20240709 | 175400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20240709 | 175300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20240709 | 175200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20240709 | 175100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20240709 | 175000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20240709 | 174900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20240709 | 174800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20240709 | 174700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20240709 | 174600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20240709 | 174500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20240709 | 174400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20240709 | 174300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20240709 | 174200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20240709 | 174100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20240709 | 174000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20240709 | 173900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20240709 | 173800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20240709 | 173700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20240709 | 173600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20240709 | 173500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20240709 | 173400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20240709 | 173300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20240709 | 173200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20240709 | 173100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20240709 | 173000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20240709 | 172900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 93 | 20240709 | 172800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20240709 | 172700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20240709 | 172600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20240709 | 172500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20240709 | 172400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20240709 | 172300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20240709 | 172200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20240709 | 172100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20240709 | 172000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20240709 | 171900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20240709 | 171800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20240709 | 171700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20240709 | 171600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20240709 | 171500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20240709 | 171400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20240709 | 171300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20240709 | 171200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20240709 | 171100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20240709 | 171000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20240709 | 170900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20240709 | 170800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20240709 | 170700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20240709 | 170600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20240709 | 170500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20240709 | 170400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20240709 | 170300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20240709 | 170200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20240709 | 170100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20240709 | 170000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20240709 | 165900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 123 | 20240709 | 165800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20240709 | 165700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20240709 | 165600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20240709 | 165500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20240709 | 165400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20240709 | 165300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20240709 | 165200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20240709 | 165100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20240709 | 165000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20240709 | 164900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20240709 | 164800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20240709 | 164700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20240709 | 164600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20240709 | 164500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20240709 | 164400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20240709 | 164300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20240709 | 164200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20240709 | 164100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20240709 | 164000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20240709 | 163900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20240709 | 163800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20240709 | 163700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20240709 | 163600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20240709 | 163500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20240709 | 163400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20240709 | 163300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20240709 | 163200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20240709 | 163100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20240709 | 163000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20240709 | 162900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 153 | 20240709 | 162800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20240709 | 162700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20240709 | 162600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20240709 | 162500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20240709 | 162400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20240709 | 162300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20240709 | 162200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20240709 | 162100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20240709 | 162000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20240709 | 161900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20240709 | 161800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20240709 | 161700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20240709 | 161600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20240709 | 161500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20240709 | 161400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20240709 | 161300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20240709 | 161200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20240709 | 161100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20240709 | 161000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20240709 | 160900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20240709 | 160800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20240709 | 160700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20240709 | 160600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20240709 | 160500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20240709 | 160400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20240709 | 160300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20240709 | 160200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20240709 | 160100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20240709 | 160000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20240709 | 155900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 183 | 20240709 | 155800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20240709 | 155700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20240709 | 155600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20240709 | 155500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20240709 | 155400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20240709 | 155300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20240709 | 155200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20240709 | 155100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20240709 | 155000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20240709 | 154900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20240709 | 154800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20240709 | 154700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20240709 | 154600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20240709 | 154500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20240709 | 154400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20240709 | 154300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20240709 | 154200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20240709 | 154100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20240709 | 154000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20240709 | 153900 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20240709 | 153800 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20240709 | 153700 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20240709 | 153600 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20240709 | 153500 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20240709 | 153400 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20240709 | 153300 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20240709 | 153200 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 210 | 20240709 | 153100 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 211 | 20240709 | 153000 | 94373488500 | 252000 | 252000 | 252000 | 252000 | 12120 |
| 212 | 20240709 | 152900 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 213 | 20240709 | 152800 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 214 | 20240709 | 152700 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 215 | 20240709 | 152600 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 216 | 20240709 | 152500 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 217 | 20240709 | 152400 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 218 | 20240709 | 152300 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 219 | 20240709 | 152200 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 220 | 20240709 | 152100 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 221 | 20240709 | 152000 | 91319248500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 222 | 20240709 | 151900 | 91319248500 | 252000 | 253000 | 253000 | 252000 | 2364 |
| 223 | 20240709 | 151800 | 90722183000 | 252500 | 252500 | 253000 | 252500 | 521 |
| 224 | 20240709 | 151700 | 90590532000 | 252500 | 253000 | 253000 | 252500 | 473 |
| 225 | 20240709 | 151600 | 90471004000 | 253000 | 252500 | 253000 | 252500 | 433 |
| 226 | 20240709 | 151500 | 90361495500 | 253000 | 252500 | 253000 | 252500 | 1246 |
| 227 | 20240709 | 151400 | 90046617000 | 252500 | 253000 | 253000 | 252500 | 1084 |
| 228 | 20240709 | 151300 | 89772766500 | 253000 | 253000 | 253000 | 252500 | 437 |
| 229 | 20240709 | 151200 | 89662245500 | 253000 | 252500 | 253000 | 252000 | 4496 |
| 230 | 20240709 | 151100 | 88524972500 | 252500 | 253000 | 253000 | 252000 | 772 |
| 231 | 20240709 | 151000 | 88330041500 | 252500 | 252000 | 253000 | 252000 | 6531 |
| 232 | 20240709 | 150900 | 86680927500 | 252000 | 252500 | 252500 | 252000 | 654 |
| 233 | 20240709 | 150800 | 86515888000 | 252500 | 252500 | 252500 | 252000 | 594 |
| 234 | 20240709 | 150700 | 86366004500 | 252000 | 252500 | 252500 | 252000 | 684 |
| 235 | 20240709 | 150600 | 86193434500 | 252500 | 252500 | 252500 | 252000 | 616 |
| 236 | 20240709 | 150500 | 86037924500 | 252500 | 252500 | 252500 | 252000 | 549 |
| 237 | 20240709 | 150400 | 85899379000 | 252500 | 252500 | 252500 | 252000 | 799 |
| 238 | 20240709 | 150300 | 85697721500 | 252000 | 252500 | 252500 | 252000 | 1018 |
| 239 | 20240709 | 150200 | 85440887500 | 252500 | 252500 | 252500 | 252000 | 448 |
| 240 | 20240709 | 150100 | 85327849500 | 252500 | 252500 | 252500 | 252000 | 1846 |
| 241 | 20240709 | 150000 | 84862222000 | 252000 | 252000 | 252500 | 252000 | 985 |
| 242 | 20240709 | 145900 | 84613740000 | 252500 | 252000 | 252500 | 252000 | 756 |
| 243 | 20240709 | 145800 | 84422992500 | 252500 | 252500 | 252500 | 252000 | 754 |
| 244 | 20240709 | 145700 | 84232668500 | 252500 | 252000 | 252500 | 252000 | 616 |
| 245 | 20240709 | 145600 | 84077276500 | 252000 | 252500 | 252500 | 252000 | 215 |
| 246 | 20240709 | 145500 | 84023027000 | 252500 | 252000 | 252500 | 252000 | 164 |
| 247 | 20240709 | 145400 | 83981646500 | 252500 | 252500 | 252500 | 252000 | 949 |
| 248 | 20240709 | 145300 | 83742072000 | 252500 | 252500 | 252500 | 252000 | 2000 |
| 249 | 20240709 | 145200 | 83237868000 | 252000 | 253000 | 253000 | 252000 | 2113 |
| 250 | 20240709 | 145100 | 82704387000 | 252500 | 253000 | 253000 | 252500 | 896 |
| 251 | 20240709 | 145000 | 82477963000 | 253000 | 253000 | 253000 | 252500 | 652 |
| 252 | 20240709 | 144900 | 82313197500 | 253000 | 253000 | 253000 | 252500 | 312 |
| 253 | 20240709 | 144800 | 82234289000 | 253000 | 253000 | 253000 | 252500 | 1196 |
| 254 | 20240709 | 144700 | 81931870000 | 252500 | 253000 | 253000 | 252500 | 501 |
| 255 | 20240709 | 144600 | 81805161500 | 253000 | 252500 | 253000 | 252500 | 1501 |
| 256 | 20240709 | 144500 | 81425420500 | 253000 | 252500 | 253000 | 252500 | 769 |
| 257 | 20240709 | 144400 | 81230985000 | 252500 | 252500 | 253000 | 252500 | 671 |
| 258 | 20240709 | 144300 | 81061356000 | 253000 | 253000 | 253000 | 252500 | 771 |
| 259 | 20240709 | 144200 | 80866430500 | 253000 | 253000 | 253000 | 252500 | 679 |
| 260 | 20240709 | 144100 | 80694668500 | 253000 | 253000 | 253000 | 252500 | 600 |
| 261 | 20240709 | 144000 | 80542938000 | 253000 | 253000 | 253000 | 252500 | 505 |
| 262 | 20240709 | 143900 | 80415209000 | 252500 | 253000 | 253000 | 252500 | 885 |
| 263 | 20240709 | 143800 | 80191329000 | 253000 | 252500 | 253000 | 252500 | 532 |
| 264 | 20240709 | 143700 | 80056825500 | 253000 | 253000 | 253000 | 252500 | 560 |
| 265 | 20240709 | 143600 | 79915193500 | 253000 | 253000 | 253000 | 252500 | 567 |
| 266 | 20240709 | 143500 | 79771764500 | 252500 | 252500 | 253000 | 252500 | 413 |
| 267 | 20240709 | 143400 | 79667310500 | 253000 | 253000 | 253500 | 252500 | 932 |
| 268 | 20240709 | 143300 | 79431477000 | 253000 | 253000 | 253500 | 252500 | 1829 |
| 269 | 20240709 | 143200 | 78968743500 | 253000 | 252500 | 253000 | 252500 | 1460 |
| 270 | 20240709 | 143100 | 78599448500 | 252500 | 253000 | 253000 | 252500 | 726 |
| 271 | 20240709 | 143000 | 78415914000 | 253000 | 252500 | 253000 | 252500 | 465 |
| 272 | 20240709 | 142900 | 78298285000 | 253000 | 253000 | 253000 | 252500 | 354 |
| 273 | 20240709 | 142800 | 78208747000 | 253000 | 252500 | 253000 | 252500 | 261 |
| 274 | 20240709 | 142700 | 78142778000 | 252500 | 253000 | 253000 | 252500 | 295 |
| 275 | 20240709 | 142600 | 78068193000 | 253000 | 253000 | 253000 | 252500 | 554 |
| 276 | 20240709 | 142500 | 77928076500 | 252500 | 253000 | 253000 | 252500 | 401 |
| 277 | 20240709 | 142400 | 77826648000 | 252500 | 253000 | 253000 | 252500 | 348 |
| 278 | 20240709 | 142300 | 77738666000 | 253000 | 253000 | 253000 | 252500 | 379 |
| 279 | 20240709 | 142200 | 77642840500 | 253000 | 252500 | 253000 | 252000 | 555 |
| 280 | 20240709 | 142100 | 77502675000 | 252500 | 252500 | 252500 | 252000 | 689 |
| 281 | 20240709 | 142000 | 77328907500 | 252500 | 253000 | 253000 | 252000 | 2091 |
| 282 | 20240709 | 141900 | 76800993500 | 253000 | 253000 | 253000 | 252500 | 1050 |
| 283 | 20240709 | 141800 | 76535369000 | 253000 | 253000 | 253000 | 252500 | 402 |
| 284 | 20240709 | 141700 | 76433780000 | 252500 | 253000 | 253000 | 252500 | 633 |
| 285 | 20240709 | 141600 | 76273654500 | 252500 | 252500 | 253000 | 252500 | 346 |
| 286 | 20240709 | 141500 | 76186201500 | 252500 | 253000 | 253000 | 252000 | 1194 |
| 287 | 20240709 | 141400 | 75884691500 | 252500 | 252500 | 253000 | 252500 | 630 |
| 288 | 20240709 | 141300 | 75725348500 | 252500 | 253500 | 254000 | 252500 | 3731 |
| 289 | 20240709 | 141200 | 74781519500 | 253500 | 253000 | 254500 | 252500 | 12271 |
| 290 | 20240709 | 141100 | 71668447000 | 253000 | 252000 | 253000 | 251500 | 2984 |
| 291 | 20240709 | 141000 | 70915122000 | 252000 | 251500 | 252000 | 251500 | 719 |
| 292 | 20240709 | 140900 | 70733951500 | 251500 | 252500 | 252500 | 251500 | 757 |
| 293 | 20240709 | 140800 | 70543170000 | 252500 | 252000 | 252500 | 252000 | 509 |
| 294 | 20240709 | 140700 | 70414852000 | 252000 | 252500 | 252500 | 251500 | 2761 |
| 295 | 20240709 | 140600 | 69719112000 | 252500 | 252500 | 253000 | 252000 | 3943 |
| 296 | 20240709 | 140500 | 68722216500 | 253000 | 253000 | 253000 | 252500 | 500 |
| 297 | 20240709 | 140400 | 68595753000 | 253000 | 252500 | 253000 | 252000 | 2454 |
| 298 | 20240709 | 140300 | 67975918000 | 252000 | 252500 | 252500 | 252000 | 3573 |
| 299 | 20240709 | 140200 | 67074047000 | 252500 | 251500 | 252500 | 251000 | 12338 |
| 300 | 20240709 | 140100 | 63967640000 | 251500 | 251000 | 251500 | 251000 | 1681 |
| 301 | 20240709 | 140000 | 63544953000 | 251500 | 251000 | 251500 | 251000 | 456 |
| 302 | 20240709 | 135900 | 63430365000 | 251000 | 251000 | 251500 | 251000 | 705 |
| 303 | 20240709 | 135800 | 63253149000 | 251000 | 251000 | 251500 | 251000 | 1110 |
| 304 | 20240709 | 135700 | 62974060500 | 251000 | 251500 | 251500 | 251000 | 1327 |
| 305 | 20240709 | 135600 | 62640907500 | 251500 | 251000 | 251500 | 251000 | 377 |
| 306 | 20240709 | 135500 | 62546134000 | 251000 | 251500 | 251500 | 251000 | 201 |
| 307 | 20240709 | 135400 | 62495601000 | 251500 | 251000 | 251500 | 250500 | 2267 |
| 308 | 20240709 | 135300 | 61926493500 | 250500 | 251000 | 251000 | 250500 | 3507 |
| 309 | 20240709 | 135200 | 61046274000 | 251000 | 251000 | 251000 | 250500 | 368 |
| 310 | 20240709 | 135100 | 60953965500 | 251000 | 250500 | 251000 | 250500 | 221 |
| 311 | 20240709 | 135000 | 60898561500 | 251000 | 251000 | 251000 | 250500 | 398 |
| 312 | 20240709 | 134900 | 60798810000 | 251000 | 251000 | 251000 | 250500 | 387 |
| 313 | 20240709 | 134800 | 60701763500 | 251000 | 251000 | 251000 | 250500 | 224 |
| 314 | 20240709 | 134700 | 60645608500 | 251000 | 251000 | 251000 | 250500 | 194 |
| 315 | 20240709 | 134600 | 60596924000 | 250500 | 251000 | 251000 | 250500 | 2344 |
| 316 | 20240709 | 134500 | 60009665500 | 251000 | 250500 | 251000 | 250000 | 2730 |
| 317 | 20240709 | 134400 | 59325685000 | 250500 | 250500 | 250500 | 250000 | 1512 |
| 318 | 20240709 | 134300 | 58946945000 | 250500 | 250000 | 250500 | 250000 | 305 |
| 319 | 20240709 | 134200 | 58870613500 | 250500 | 250500 | 250500 | 250000 | 703 |
| 320 | 20240709 | 134100 | 58694710000 | 250500 | 250000 | 250500 | 250000 | 262 |
| 321 | 20240709 | 134000 | 58629124500 | 250500 | 250500 | 250500 | 250000 | 219 |
| 322 | 20240709 | 133900 | 58574319500 | 250500 | 250000 | 250500 | 249500 | 1769 |
| 323 | 20240709 | 133800 | 58132067000 | 250000 | 250000 | 250000 | 249500 | 141 |
| 324 | 20240709 | 133700 | 58096836000 | 250000 | 249000 | 250500 | 249000 | 6207 |
| 325 | 20240709 | 133600 | 56545799000 | 249000 | 249500 | 249500 | 249000 | 350 |
| 326 | 20240709 | 133500 | 56458576000 | 249500 | 249000 | 249500 | 249000 | 187 |
| 327 | 20240709 | 133400 | 56411978500 | 249500 | 249500 | 249500 | 249000 | 182 |
| 328 | 20240709 | 133300 | 56366600500 | 249500 | 249000 | 249500 | 249000 | 294 |
| 329 | 20240709 | 133200 | 56293314500 | 249500 | 249500 | 249500 | 249000 | 271 |
| 330 | 20240709 | 133100 | 56225773500 | 249000 | 249000 | 249500 | 249000 | 153 |
| 331 | 20240709 | 133000 | 56187622500 | 249500 | 249000 | 249500 | 249000 | 188 |
| 332 | 20240709 | 132900 | 56140782000 | 249000 | 249000 | 249500 | 249000 | 178 |
| 333 | 20240709 | 132800 | 56096437500 | 249500 | 249000 | 249500 | 249000 | 331 |
| 334 | 20240709 | 132700 | 56013980000 | 249000 | 249500 | 249500 | 249000 | 412 |
| 335 | 20240709 | 132600 | 55911371500 | 249500 | 249000 | 249500 | 249000 | 359 |
| 336 | 20240709 | 132500 | 55821957000 | 249500 | 249500 | 249500 | 249000 | 78 |
| 337 | 20240709 | 132400 | 55802521000 | 249000 | 249000 | 249500 | 249000 | 198 |
| 338 | 20240709 | 132300 | 55753197500 | 249500 | 249500 | 249500 | 249000 | 98 |
| 339 | 20240709 | 132200 | 55728764500 | 249000 | 249500 | 249500 | 249000 | 193 |
| 340 | 20240709 | 132100 | 55680676500 | 249500 | 249000 | 249500 | 249000 | 75 |
| 341 | 20240709 | 132000 | 55661976000 | 249000 | 249000 | 249500 | 249000 | 228 |
| 342 | 20240709 | 131900 | 55605168000 | 249000 | 249500 | 249500 | 249000 | 92 |
| 343 | 20240709 | 131800 | 55582233000 | 249000 | 249500 | 249500 | 249000 | 285 |
| 344 | 20240709 | 131700 | 55511263000 | 249500 | 249500 | 249500 | 249000 | 346 |
| 345 | 20240709 | 131600 | 55425036500 | 249000 | 249000 | 249500 | 249000 | 120 |
| 346 | 20240709 | 131500 | 55395130500 | 249000 | 249500 | 249500 | 249000 | 174 |
| 347 | 20240709 | 131400 | 55351786000 | 249500 | 249500 | 249500 | 249000 | 442 |
| 348 | 20240709 | 131300 | 55241706500 | 249000 | 249000 | 249500 | 249000 | 198 |
| 349 | 20240709 | 131200 | 55192381000 | 249000 | 249000 | 249500 | 249000 | 137 |
| 350 | 20240709 | 131100 | 55158261500 | 249000 | 249500 | 249500 | 249000 | 159 |
| 351 | 20240709 | 131000 | 55118611500 | 249000 | 249500 | 249500 | 249000 | 194 |
| 352 | 20240709 | 130900 | 55070257500 | 249000 | 249500 | 249500 | 249000 | 279 |
| 353 | 20240709 | 130800 | 55000664500 | 249500 | 249500 | 249500 | 249000 | 183 |
| 354 | 20240709 | 130700 | 54955053500 | 249500 | 249500 | 249500 | 249000 | 231 |
| 355 | 20240709 | 130600 | 54897502000 | 249000 | 249500 | 249500 | 249000 | 60 |
| 356 | 20240709 | 130500 | 54882550000 | 249500 | 249500 | 249500 | 249000 | 46 |
| 357 | 20240709 | 130400 | 54871086000 | 249500 | 249000 | 249500 | 249000 | 133 |
| 358 | 20240709 | 130300 | 54837956000 | 249500 | 248500 | 249500 | 248500 | 2378 |
| 359 | 20240709 | 130200 | 54246405500 | 248500 | 248500 | 249000 | 248500 | 1101 |
| 360 | 20240709 | 130100 | 53972379000 | 248500 | 249000 | 249000 | 248500 | 645 |
| 361 | 20240709 | 130000 | 53812079000 | 248500 | 248500 | 249000 | 248500 | 179 |
| 362 | 20240709 | 125900 | 53767585500 | 248500 | 248500 | 249000 | 248500 | 716 |
| 363 | 20240709 | 125800 | 53589645500 | 249000 | 248500 | 249000 | 248500 | 135 |
| 364 | 20240709 | 125700 | 53556074000 | 249000 | 249000 | 249000 | 248500 | 449 |
| 365 | 20240709 | 125600 | 53444288500 | 249000 | 248500 | 249000 | 248500 | 145 |
| 366 | 20240709 | 125500 | 53408236500 | 248500 | 248500 | 249000 | 248000 | 304 |
| 367 | 20240709 | 125400 | 53332661500 | 248500 | 248500 | 249000 | 248500 | 438 |
| 368 | 20240709 | 125300 | 53223806000 | 248500 | 248000 | 248500 | 248000 | 565 |
| 369 | 20240709 | 125200 | 53083578500 | 248500 | 248500 | 248500 | 248000 | 188 |
| 370 | 20240709 | 125100 | 53036883500 | 248000 | 248500 | 248500 | 248000 | 435 |
| 371 | 20240709 | 125000 | 52928944000 | 248000 | 249000 | 249000 | 248000 | 663 |
| 372 | 20240709 | 124900 | 52764193000 | 249000 | 248000 | 249000 | 248000 | 801 |
| 373 | 20240709 | 124800 | 52565143000 | 248500 | 248500 | 249000 | 248500 | 1450 |
| 374 | 20240709 | 124700 | 52204793500 | 248500 | 248500 | 249000 | 248500 | 135 |
| 375 | 20240709 | 124600 | 52171233000 | 248500 | 249000 | 249000 | 248500 | 93 |
| 376 | 20240709 | 124500 | 52148118500 | 249000 | 249500 | 249500 | 248500 | 1247 |
| 377 | 20240709 | 124400 | 51837664500 | 249000 | 249000 | 249500 | 249000 | 1029 |
| 378 | 20240709 | 124300 | 51581370500 | 249500 | 249500 | 250000 | 249000 | 1675 |
| 379 | 20240709 | 124200 | 51163458000 | 250000 | 249500 | 250000 | 249500 | 115 |
| 380 | 20240709 | 124100 | 51134725500 | 250000 | 250000 | 250000 | 249500 | 236 |
| 381 | 20240709 | 124000 | 51075792500 | 249500 | 249500 | 250000 | 249500 | 116 |
| 382 | 20240709 | 123900 | 51046828500 | 249500 | 249500 | 250000 | 249500 | 279 |
| 383 | 20240709 | 123800 | 50977130000 | 250000 | 250000 | 250500 | 249500 | 3213 |
| 384 | 20240709 | 123700 | 50174027000 | 250000 | 250500 | 250500 | 250000 | 69 |
| 385 | 20240709 | 123600 | 50156752500 | 250000 | 250500 | 250500 | 250000 | 236 |
| 386 | 20240709 | 123500 | 50097704000 | 250000 | 250500 | 250500 | 250000 | 266 |
| 387 | 20240709 | 123400 | 50031137000 | 250000 | 250500 | 250500 | 250000 | 692 |
| 388 | 20240709 | 123300 | 49857825000 | 250000 | 250500 | 250500 | 250000 | 256 |
| 389 | 20240709 | 123200 | 49793756000 | 250000 | 250000 | 250500 | 250000 | 628 |
| 390 | 20240709 | 123100 | 49636511500 | 250000 | 250000 | 250500 | 250000 | 2410 |
| 391 | 20240709 | 123000 | 49033969500 | 250000 | 249500 | 250000 | 249500 | 1533 |
| 392 | 20240709 | 122900 | 48651401500 | 249000 | 249500 | 249500 | 249000 | 158 |
| 393 | 20240709 | 122800 | 48612013500 | 249500 | 249500 | 249500 | 249000 | 261 |
| 394 | 20240709 | 122700 | 48546915500 | 249500 | 249500 | 249500 | 249000 | 177 |
| 395 | 20240709 | 122600 | 48502783000 | 249500 | 249000 | 249500 | 249000 | 169 |
| 396 | 20240709 | 122500 | 48460646000 | 249000 | 249500 | 249500 | 249000 | 492 |
| 397 | 20240709 | 122400 | 48337980500 | 249500 | 249000 | 249500 | 249000 | 146 |
| 398 | 20240709 | 122300 | 48301592500 | 249000 | 249000 | 249500 | 249000 | 345 |
| 399 | 20240709 | 122200 | 48215536000 | 249500 | 249500 | 250000 | 249500 | 1599 |
| 400 | 20240709 | 122100 | 47816461000 | 250000 | 250000 | 250000 | 249500 | 325 |
| 401 | 20240709 | 122000 | 47735240000 | 249500 | 250000 | 250000 | 249500 | 328 |
| 402 | 20240709 | 121900 | 47653333000 | 249500 | 249500 | 250000 | 249500 | 269 |
| 403 | 20240709 | 121800 | 47586116500 | 249500 | 249500 | 250000 | 249000 | 2075 |
| 404 | 20240709 | 121700 | 47068398000 | 249500 | 249500 | 249500 | 249000 | 955 |
| 405 | 20240709 | 121600 | 46830143000 | 249500 | 249000 | 249500 | 249000 | 1217 |
| 406 | 20240709 | 121500 | 46526990500 | 249000 | 248500 | 249000 | 248500 | 441 |
| 407 | 20240709 | 121400 | 46417203000 | 249000 | 249000 | 249000 | 248500 | 388 |
| 408 | 20240709 | 121300 | 46320594500 | 248500 | 249000 | 249000 | 248500 | 253 |
| 409 | 20240709 | 121200 | 46257618000 | 249000 | 248000 | 249000 | 248000 | 2285 |
| 410 | 20240709 | 121100 | 45689840500 | 248500 | 248000 | 248500 | 248000 | 60 |
| 411 | 20240709 | 121000 | 45674935000 | 248500 | 248500 | 248500 | 248000 | 272 |
| 412 | 20240709 | 120900 | 45607396000 | 248000 | 248000 | 248500 | 248000 | 256 |
| 413 | 20240709 | 120800 | 45543815000 | 248000 | 248500 | 248500 | 248000 | 241 |
| 414 | 20240709 | 120700 | 45483947000 | 248000 | 248500 | 248500 | 248000 | 202 |
| 415 | 20240709 | 120600 | 45433766500 | 248000 | 248500 | 248500 | 248000 | 188 |
| 416 | 20240709 | 120500 | 45387100000 | 248500 | 248000 | 248500 | 248000 | 165 |
| 417 | 20240709 | 120400 | 45346120500 | 248500 | 248500 | 248500 | 248000 | 384 |
| 418 | 20240709 | 120300 | 45250766500 | 248500 | 248500 | 248500 | 248000 | 150 |
| 419 | 20240709 | 120200 | 45213508500 | 248500 | 248500 | 248500 | 248000 | 271 |
| 420 | 20240709 | 120100 | 45146200500 | 248500 | 248500 | 248500 | 248000 | 154 |
| 421 | 20240709 | 120000 | 45107963000 | 248000 | 248000 | 248500 | 248000 | 308 |
| 422 | 20240709 | 115900 | 45031501500 | 248000 | 248000 | 248500 | 248000 | 172 |
| 423 | 20240709 | 115800 | 44988781500 | 248500 | 248500 | 248500 | 248000 | 199 |
| 424 | 20240709 | 115700 | 44939387000 | 248000 | 248500 | 248500 | 248000 | 257 |
| 425 | 20240709 | 115600 | 44875548000 | 248000 | 248500 | 248500 | 248000 | 60 |
| 426 | 20240709 | 115500 | 44860641000 | 248000 | 248500 | 248500 | 248000 | 164 |
| 427 | 20240709 | 115400 | 44819914000 | 248500 | 248000 | 248500 | 247500 | 1367 |
| 428 | 20240709 | 115300 | 44480896000 | 248000 | 247500 | 248000 | 247500 | 143 |
| 429 | 20240709 | 115200 | 44445463000 | 248000 | 248000 | 248000 | 247500 | 234 |
| 430 | 20240709 | 115100 | 44387480500 | 248000 | 247500 | 248000 | 247500 | 203 |
| 431 | 20240709 | 115000 | 44337145000 | 248000 | 248000 | 248000 | 247500 | 113 |
| 432 | 20240709 | 114900 | 44309128500 | 248000 | 247500 | 248000 | 247500 | 227 |
| 433 | 20240709 | 114800 | 44252848500 | 248000 | 248000 | 248000 | 247500 | 236 |
| 434 | 20240709 | 114700 | 44194356500 | 248000 | 248000 | 248000 | 247500 | 142 |
| 435 | 20240709 | 114600 | 44159157500 | 248000 | 248000 | 248000 | 247500 | 102 |
| 436 | 20240709 | 114500 | 44133868000 | 248000 | 247500 | 248000 | 247500 | 481 |
| 437 | 20240709 | 114400 | 44014598500 | 247500 | 247500 | 248000 | 247500 | 210 |
| 438 | 20240709 | 114300 | 43962523500 | 248000 | 248000 | 248000 | 247500 | 150 |
| 439 | 20240709 | 114200 | 43925357500 | 248000 | 247500 | 248000 | 247500 | 146 |
| 440 | 20240709 | 114100 | 43889162000 | 247500 | 247500 | 248000 | 247500 | 283 |
| 441 | 20240709 | 114000 | 43819053500 | 247500 | 247500 | 248000 | 247500 | 363 |
| 442 | 20240709 | 113900 | 43729036000 | 247500 | 248000 | 248000 | 247500 | 210 |
| 443 | 20240709 | 113800 | 43677009500 | 248000 | 248000 | 248000 | 247500 | 254 |
| 444 | 20240709 | 113700 | 43614067500 | 248000 | 248000 | 248000 | 247500 | 278 |
| 445 | 20240709 | 113600 | 43545177000 | 247500 | 248000 | 248000 | 247500 | 319 |
| 446 | 20240709 | 113500 | 43466171000 | 247500 | 248000 | 248000 | 247500 | 310 |
| 447 | 20240709 | 113400 | 43389332500 | 248000 | 247500 | 248000 | 247000 | 1095 |
| 448 | 20240709 | 113300 | 43118333500 | 247500 | 247500 | 247500 | 247000 | 188 |
| 449 | 20240709 | 113200 | 43071830000 | 247500 | 247000 | 247500 | 247000 | 226 |
| 450 | 20240709 | 113100 | 43015904500 | 247000 | 247500 | 247500 | 247000 | 212 |
| 451 | 20240709 | 113000 | 42963487500 | 247000 | 247000 | 247500 | 247000 | 151 |
| 452 | 20240709 | 112900 | 42926125500 | 247000 | 247500 | 247500 | 247000 | 111 |
| 453 | 20240709 | 112800 | 42898679500 | 247000 | 247000 | 247500 | 247000 | 431 |
| 454 | 20240709 | 112700 | 42792198000 | 247000 | 247000 | 247000 | 246500 | 149 |
| 455 | 20240709 | 112600 | 42755410000 | 247000 | 247000 | 247000 | 246500 | 213 |
| 456 | 20240709 | 112500 | 42702805000 | 246500 | 247000 | 247000 | 246500 | 365 |
| 457 | 20240709 | 112400 | 42612653000 | 247500 | 247000 | 247500 | 247000 | 734 |
| 458 | 20240709 | 112300 | 42431331500 | 247000 | 247000 | 247500 | 246500 | 466 |
| 459 | 20240709 | 112200 | 42316223500 | 247000 | 246500 | 247500 | 246500 | 731 |
| 460 | 20240709 | 112100 | 42135724500 | 246500 | 246500 | 247000 | 246500 | 708 |
| 461 | 20240709 | 112000 | 41960883500 | 246500 | 247000 | 247000 | 246500 | 219 |
| 462 | 20240709 | 111900 | 41906841500 | 246500 | 247000 | 247000 | 246500 | 183 |
| 463 | 20240709 | 111800 | 41861716000 | 246500 | 246500 | 247000 | 246500 | 419 |
| 464 | 20240709 | 111700 | 41758383500 | 247000 | 247000 | 247500 | 246500 | 197 |
| 465 | 20240709 | 111600 | 41709747000 | 247000 | 247000 | 247500 | 246500 | 733 |
| 466 | 20240709 | 111500 | 41528699000 | 247000 | 246500 | 247000 | 246500 | 533 |
| 467 | 20240709 | 111400 | 41397054500 | 247000 | 247000 | 247000 | 246500 | 217 |
| 468 | 20240709 | 111300 | 41343466500 | 246500 | 247000 | 247000 | 246500 | 118 |
| 469 | 20240709 | 111200 | 41314339500 | 246500 | 247000 | 247000 | 246500 | 157 |
| 470 | 20240709 | 111100 | 41275575000 | 246500 | 247000 | 247000 | 246500 | 125 |
| 471 | 20240709 | 111000 | 41244710500 | 247000 | 247000 | 247000 | 246500 | 485 |
| 472 | 20240709 | 110900 | 41124922500 | 246500 | 246500 | 247000 | 246000 | 600 |
| 473 | 20240709 | 110800 | 40976941500 | 246000 | 246500 | 246500 | 246000 | 485 |
| 474 | 20240709 | 110700 | 40857582500 | 246500 | 246500 | 246500 | 246000 | 125 |
| 475 | 20240709 | 110600 | 40826801000 | 246000 | 246500 | 246500 | 246000 | 134 |
| 476 | 20240709 | 110500 | 40793812000 | 246500 | 246500 | 246500 | 246000 | 115 |
| 477 | 20240709 | 110400 | 40765479000 | 246500 | 246000 | 246500 | 246000 | 85 |
| 478 | 20240709 | 110300 | 40744533500 | 246500 | 246500 | 246500 | 246000 | 174 |
| 479 | 20240709 | 110200 | 40701670500 | 246000 | 245500 | 247000 | 245500 | 2499 |
| 480 | 20240709 | 110100 | 40086622000 | 245500 | 245500 | 246000 | 245500 | 167 |
| 481 | 20240709 | 110000 | 40045586000 | 245500 | 245500 | 246000 | 245500 | 800 |
| 482 | 20240709 | 105900 | 39849092500 | 245500 | 246000 | 246000 | 245500 | 245 |
| 483 | 20240709 | 105800 | 39788903000 | 245500 | 245500 | 246000 | 245500 | 554 |
| 484 | 20240709 | 105700 | 39652853500 | 246000 | 246000 | 246000 | 245500 | 653 |
| 485 | 20240709 | 105600 | 39492240500 | 246000 | 246500 | 246500 | 245500 | 4037 |
| 486 | 20240709 | 105500 | 38499235000 | 246000 | 247000 | 247000 | 246000 | 3207 |
| 487 | 20240709 | 105400 | 37709021000 | 246500 | 247000 | 247000 | 246500 | 473 |
| 488 | 20240709 | 105300 | 37592398000 | 247000 | 247000 | 247000 | 246500 | 158 |
| 489 | 20240709 | 105200 | 37553416000 | 247000 | 246500 | 247000 | 246500 | 399 |
| 490 | 20240709 | 105100 | 37454940000 | 246500 | 247000 | 247000 | 246500 | 340 |
| 491 | 20240709 | 105000 | 37371115500 | 247000 | 246500 | 247000 | 246500 | 210 |
| 492 | 20240709 | 104900 | 37319320000 | 246500 | 246500 | 247000 | 246500 | 194 |
| 493 | 20240709 | 104800 | 37271465000 | 246500 | 247000 | 247000 | 246500 | 396 |
| 494 | 20240709 | 104700 | 37173812000 | 247000 | 247000 | 247000 | 246500 | 106 |
| 495 | 20240709 | 104600 | 37147643500 | 247000 | 247000 | 247000 | 246500 | 199 |
| 496 | 20240709 | 104500 | 37098532500 | 247000 | 247000 | 247000 | 246500 | 948 |
| 497 | 20240709 | 104400 | 36864811000 | 247000 | 246500 | 247000 | 246500 | 187 |
| 498 | 20240709 | 104300 | 36818631000 | 246500 | 246500 | 247000 | 246500 | 293 |
| 499 | 20240709 | 104200 | 36746352000 | 246500 | 247000 | 247000 | 246500 | 171 |
| 500 | 20240709 | 104100 | 36704161500 | 246500 | 247000 | 247000 | 246500 | 240 |
| 501 | 20240709 | 104000 | 36644943000 | 247000 | 246500 | 247000 | 246500 | 258 |
| 502 | 20240709 | 103900 | 36581239000 | 247000 | 246500 | 247000 | 246500 | 270 |
| 503 | 20240709 | 103800 | 36514647000 | 247000 | 246500 | 247000 | 246500 | 314 |
| 504 | 20240709 | 103700 | 36437213500 | 246500 | 247000 | 247000 | 246500 | 117 |
| 505 | 20240709 | 103600 | 36408338500 | 247000 | 247000 | 247000 | 246500 | 192 |
| 506 | 20240709 | 103500 | 36360937000 | 246500 | 247000 | 247000 | 246500 | 113 |
| 507 | 20240709 | 103400 | 36333034000 | 247000 | 246500 | 247000 | 246500 | 208 |
| 508 | 20240709 | 103300 | 36281695000 | 247000 | 246500 | 247000 | 246500 | 103 |
| 509 | 20240709 | 103200 | 36256267500 | 246500 | 247000 | 247000 | 246500 | 177 |
| 510 | 20240709 | 103100 | 36212607000 | 247000 | 246500 | 247000 | 246500 | 229 |
| 511 | 20240709 | 103000 | 36156119000 | 247000 | 246500 | 247000 | 246500 | 202 |
| 512 | 20240709 | 102900 | 36106241000 | 247000 | 246000 | 247000 | 246000 | 910 |
| 513 | 20240709 | 102800 | 35881898000 | 246500 | 246500 | 246500 | 246000 | 234 |
| 514 | 20240709 | 102700 | 35824226500 | 246500 | 246500 | 246500 | 246000 | 254 |
| 515 | 20240709 | 102600 | 35761691000 | 246500 | 246000 | 246500 | 246000 | 209 |
| 516 | 20240709 | 102500 | 35710254500 | 246000 | 246000 | 246500 | 246000 | 155 |
| 517 | 20240709 | 102400 | 35672075000 | 246500 | 246500 | 246500 | 246000 | 183 |
| 518 | 20240709 | 102300 | 35627020500 | 246000 | 246500 | 246500 | 246000 | 239 |
| 519 | 20240709 | 102200 | 35568182000 | 246000 | 246500 | 246500 | 246000 | 443 |
| 520 | 20240709 | 102100 | 35459034000 | 246500 | 246000 | 246500 | 246000 | 596 |
| 521 | 20240709 | 102000 | 35312232000 | 246500 | 246500 | 247000 | 246000 | 668 |
| 522 | 20240709 | 101900 | 35147585000 | 246500 | 247000 | 247000 | 246500 | 128 |
| 523 | 20240709 | 101800 | 35116005000 | 247000 | 246500 | 247000 | 246500 | 129 |
| 524 | 20240709 | 101700 | 35084196000 | 246500 | 246500 | 247000 | 246000 | 507 |
| 525 | 20240709 | 101600 | 34959220500 | 246500 | 246500 | 246500 | 246000 | 1213 |
| 526 | 20240709 | 101500 | 34660272000 | 246500 | 247500 | 247500 | 246500 | 968 |
| 527 | 20240709 | 101400 | 34421190000 | 247000 | 247500 | 247500 | 247000 | 79 |
| 528 | 20240709 | 101300 | 34401656500 | 247000 | 247500 | 247500 | 247000 | 300 |
| 529 | 20240709 | 101200 | 34327486500 | 247000 | 247000 | 247500 | 247000 | 295 |
| 530 | 20240709 | 101100 | 34254558500 | 247000 | 246500 | 247500 | 246000 | 1016 |
| 531 | 20240709 | 101000 | 34003846000 | 246000 | 246500 | 246500 | 246000 | 329 |
| 532 | 20240709 | 100900 | 33922846000 | 246500 | 246500 | 246500 | 246000 | 1486 |
| 533 | 20240709 | 100800 | 33557216000 | 246000 | 246500 | 246500 | 246000 | 314 |
| 534 | 20240709 | 100700 | 33479857500 | 246500 | 246000 | 246500 | 246000 | 637 |
| 535 | 20240709 | 100600 | 33323140500 | 246000 | 245500 | 246500 | 245500 | 1330 |
| 536 | 20240709 | 100500 | 32996062000 | 245500 | 245500 | 246000 | 245500 | 1327 |
| 537 | 20240709 | 100400 | 32669650500 | 246000 | 246000 | 246000 | 245500 | 431 |
| 538 | 20240709 | 100300 | 32563637500 | 246000 | 246000 | 246500 | 245500 | 1813 |
| 539 | 20240709 | 100200 | 32118001000 | 246000 | 246500 | 246500 | 245500 | 1834 |
| 540 | 20240709 | 100100 | 31666826000 | 246000 | 246500 | 246500 | 246000 | 377 |
| 541 | 20240709 | 100000 | 31574028000 | 246500 | 246000 | 246500 | 245500 | 1711 |
| 542 | 20240709 | 095900 | 31153162500 | 245500 | 246000 | 246500 | 245500 | 2978 |
| 543 | 20240709 | 095800 | 30420882500 | 246000 | 247500 | 248000 | 246000 | 11622 |
| 544 | 20240709 | 095700 | 27548543000 | 247500 | 248000 | 248000 | 247500 | 335 |
| 545 | 20240709 | 095600 | 27465603000 | 247500 | 247500 | 248000 | 247500 | 144 |
| 546 | 20240709 | 095500 | 27429930500 | 248000 | 248000 | 248000 | 247500 | 533 |
| 547 | 20240709 | 095400 | 27297800500 | 248000 | 248000 | 248000 | 247500 | 447 |
| 548 | 20240709 | 095300 | 27187052500 | 248000 | 247500 | 248000 | 247500 | 417 |
| 549 | 20240709 | 095200 | 27083754500 | 247500 | 248000 | 248000 | 247500 | 236 |
| 550 | 20240709 | 095100 | 27025293000 | 248000 | 247500 | 248000 | 247500 | 226 |
| 551 | 20240709 | 095000 | 26969274500 | 247500 | 248000 | 248000 | 247500 | 238 |
| 552 | 20240709 | 094900 | 26910287000 | 248000 | 247500 | 248000 | 247500 | 172 |
| 553 | 20240709 | 094800 | 26867688000 | 247500 | 247500 | 248000 | 247500 | 325 |
| 554 | 20240709 | 094700 | 26787218000 | 248000 | 248000 | 248000 | 247500 | 117 |
| 555 | 20240709 | 094600 | 26758206000 | 248000 | 247500 | 248000 | 247500 | 366 |
| 556 | 20240709 | 094500 | 26667540500 | 247500 | 247500 | 248000 | 247500 | 380 |
| 557 | 20240709 | 094400 | 26573336000 | 247500 | 247500 | 248000 | 247500 | 239 |
| 558 | 20240709 | 094300 | 26514177000 | 248000 | 248000 | 248500 | 247500 | 1039 |
| 559 | 20240709 | 094200 | 26256478000 | 248000 | 248500 | 248500 | 248000 | 224 |
| 560 | 20240709 | 094100 | 26200869000 | 248000 | 248500 | 248500 | 248000 | 466 |
| 561 | 20240709 | 094000 | 26085216000 | 248500 | 248000 | 248500 | 248000 | 463 |
| 562 | 20240709 | 093900 | 25970171000 | 248000 | 248000 | 248500 | 247500 | 1257 |
| 563 | 20240709 | 093800 | 25658387000 | 248000 | 248000 | 248000 | 247500 | 85 |
| 564 | 20240709 | 093700 | 25637323000 | 248000 | 248000 | 248000 | 247500 | 741 |
| 565 | 20240709 | 093600 | 25453662500 | 247500 | 247000 | 248000 | 247000 | 957 |
| 566 | 20240709 | 093500 | 25216778500 | 247500 | 247000 | 247500 | 247000 | 910 |
| 567 | 20240709 | 093400 | 24991815500 | 247000 | 246500 | 247500 | 246500 | 1948 |
| 568 | 20240709 | 093300 | 24510755500 | 246500 | 246500 | 247000 | 246500 | 3434 |
| 569 | 20240709 | 093200 | 23662745500 | 246500 | 247500 | 248000 | 246500 | 4365 |
| 570 | 20240709 | 093100 | 22584197500 | 247500 | 249000 | 249000 | 247500 | 10068 |
| 571 | 20240709 | 093000 | 20084358500 | 248500 | 249000 | 249000 | 248500 | 1964 |
| 572 | 20240709 | 092900 | 19596258000 | 249000 | 248500 | 249000 | 248500 | 1431 |
| 573 | 20240709 | 092800 | 19240597500 | 249000 | 249000 | 249000 | 248500 | 1429 |
| 574 | 20240709 | 092700 | 18885380500 | 249000 | 249500 | 250000 | 248500 | 3997 |
| 575 | 20240709 | 092600 | 17888849000 | 250000 | 249000 | 250000 | 249000 | 1013 |
| 576 | 20240709 | 092500 | 17636249500 | 249000 | 248500 | 249500 | 248500 | 1805 |
| 577 | 20240709 | 092400 | 17186769000 | 248500 | 249000 | 249000 | 248500 | 3207 |
| 578 | 20240709 | 092300 | 16388844500 | 249500 | 249500 | 250000 | 249000 | 5889 |
| 579 | 20240709 | 092200 | 14920153000 | 249500 | 250000 | 250000 | 249500 | 537 |
| 580 | 20240709 | 092100 | 14786128500 | 250000 | 250000 | 250500 | 249500 | 1133 |
| 581 | 20240709 | 092000 | 14502939500 | 250000 | 250000 | 250500 | 250000 | 634 |
| 582 | 20240709 | 091900 | 14344399500 | 250500 | 250500 | 250500 | 250000 | 549 |
| 583 | 20240709 | 091800 | 14207022000 | 250500 | 251500 | 251500 | 250000 | 1936 |
| 584 | 20240709 | 091700 | 13721363500 | 251500 | 251500 | 251500 | 251000 | 271 |
| 585 | 20240709 | 091600 | 13653222000 | 251500 | 251500 | 252000 | 251500 | 929 |
| 586 | 20240709 | 091500 | 13419324500 | 251500 | 251000 | 251500 | 251000 | 1085 |
| 587 | 20240709 | 091400 | 13146481000 | 251000 | 251000 | 251500 | 250500 | 621 |
| 588 | 20240709 | 091300 | 12990620000 | 251000 | 251500 | 252000 | 250500 | 1260 |
| 589 | 20240709 | 091200 | 12674203500 | 251500 | 251000 | 252000 | 250500 | 4240 |
| 590 | 20240709 | 091100 | 11608166000 | 251000 | 249000 | 251000 | 249000 | 3408 |
| 591 | 20240709 | 091000 | 10756503500 | 249500 | 249500 | 249500 | 249000 | 979 |
| 592 | 20240709 | 090900 | 10512569000 | 249000 | 249000 | 249500 | 249000 | 389 |
| 593 | 20240709 | 090800 | 10415665000 | 249000 | 249500 | 249500 | 249000 | 885 |
| 594 | 20240709 | 090700 | 10195121500 | 249500 | 249500 | 250500 | 249000 | 3918 |
| 595 | 20240709 | 090600 | 9216739500 | 250000 | 249000 | 250000 | 249000 | 3221 |
| 596 | 20240709 | 090500 | 8412744500 | 249000 | 250000 | 250000 | 249000 | 2647 |
| 597 | 20240709 | 090400 | 7752579000 | 250000 | 249500 | 250000 | 249000 | 2965 |
| 598 | 20240709 | 090300 | 7012946500 | 250000 | 249500 | 250000 | 248500 | 6954 |
| 599 | 20240709 | 090200 | 5280550000 | 249500 | 251000 | 251500 | 249500 | 5972 |
| 600 | 20240709 | 090100 | 3785410500 | 251000 | 252000 | 252500 | 251000 | 3026 |
| 601 | 20240709 | 090000 | 3024326500 | 251500 | 251500 | 252000 | 250500 | 12029 |