35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 3 | 20240712 | 184500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20240712 | 184400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20240712 | 184300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20240712 | 184200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20240712 | 184100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20240712 | 184000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20240712 | 183900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20240712 | 183800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20240712 | 183700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20240712 | 183600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20240712 | 183500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20240712 | 183400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20240712 | 183300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20240712 | 183200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20240712 | 183100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20240712 | 183000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20240712 | 182900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20240712 | 182800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20240712 | 182700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20240712 | 182600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20240712 | 182500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20240712 | 182400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20240712 | 182300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20240712 | 182200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20240712 | 182100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20240712 | 182000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20240712 | 181900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20240712 | 181800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20240712 | 181700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20240712 | 181600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 33 | 20240712 | 181500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20240712 | 181400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20240712 | 181300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20240712 | 181200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20240712 | 181100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20240712 | 181000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20240712 | 180900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20240712 | 180800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20240712 | 180700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20240712 | 180600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20240712 | 180500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20240712 | 180400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20240712 | 180300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20240712 | 180200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20240712 | 180100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20240712 | 180000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20240712 | 175900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20240712 | 175800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20240712 | 175700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20240712 | 175600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20240712 | 175500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20240712 | 175400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20240712 | 175300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20240712 | 175200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20240712 | 175100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20240712 | 175000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20240712 | 174900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20240712 | 174800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20240712 | 174700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20240712 | 174600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 63 | 20240712 | 174500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20240712 | 174400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20240712 | 174300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20240712 | 174200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20240712 | 174100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20240712 | 174000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20240712 | 173900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20240712 | 173800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20240712 | 173700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20240712 | 173600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20240712 | 173500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20240712 | 173400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20240712 | 173300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20240712 | 173200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20240712 | 173100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20240712 | 173000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20240712 | 172900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20240712 | 172800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20240712 | 172700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20240712 | 172600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20240712 | 172500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20240712 | 172400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20240712 | 172300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20240712 | 172200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20240712 | 172100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20240712 | 172000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20240712 | 171900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20240712 | 171800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20240712 | 171700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20240712 | 171600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 93 | 20240712 | 171500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20240712 | 171400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20240712 | 171300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20240712 | 171200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20240712 | 171100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20240712 | 171000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20240712 | 170900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20240712 | 170800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20240712 | 170700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20240712 | 170600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20240712 | 170500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20240712 | 170400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20240712 | 170300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20240712 | 170200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20240712 | 170100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20240712 | 170000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20240712 | 165900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20240712 | 165800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20240712 | 165700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20240712 | 165600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20240712 | 165500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20240712 | 165400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20240712 | 165300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20240712 | 165200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20240712 | 165100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20240712 | 165000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20240712 | 164900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20240712 | 164800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20240712 | 164700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20240712 | 164600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 123 | 20240712 | 164500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20240712 | 164400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20240712 | 164300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20240712 | 164200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20240712 | 164100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20240712 | 164000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20240712 | 163900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20240712 | 163800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20240712 | 163700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20240712 | 163600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20240712 | 163500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20240712 | 163400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20240712 | 163300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20240712 | 163200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20240712 | 163100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20240712 | 163000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20240712 | 162900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20240712 | 162800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20240712 | 162700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20240712 | 162600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20240712 | 162500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20240712 | 162400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20240712 | 162300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20240712 | 162200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20240712 | 162100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20240712 | 162000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20240712 | 161900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20240712 | 161800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20240712 | 161700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20240712 | 161600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 153 | 20240712 | 161500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20240712 | 161400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20240712 | 161300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20240712 | 161200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20240712 | 161100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20240712 | 161000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20240712 | 160900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20240712 | 160800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20240712 | 160700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20240712 | 160600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20240712 | 160500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20240712 | 160400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20240712 | 160300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20240712 | 160200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20240712 | 160100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20240712 | 160000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20240712 | 155900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20240712 | 155800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20240712 | 155700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20240712 | 155600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20240712 | 155500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20240712 | 155400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20240712 | 155300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20240712 | 155200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20240712 | 155100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20240712 | 155000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20240712 | 154900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20240712 | 154800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20240712 | 154700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20240712 | 154600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 183 | 20240712 | 154500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20240712 | 154400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 185 | 20240712 | 154300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20240712 | 154200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20240712 | 154100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20240712 | 154000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20240712 | 153900 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20240712 | 153800 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20240712 | 153700 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20240712 | 153600 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20240712 | 153500 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20240712 | 153400 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20240712 | 153300 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 196 | 20240712 | 153200 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 197 | 20240712 | 153100 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 198 | 20240712 | 153000 | 306018468500 | 392000 | 392000 | 392000 | 392000 | 21811 |
| 199 | 20240712 | 152900 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 200 | 20240712 | 152800 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 201 | 20240712 | 152700 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 202 | 20240712 | 152600 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 203 | 20240712 | 152500 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 204 | 20240712 | 152400 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 205 | 20240712 | 152300 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 206 | 20240712 | 152200 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 207 | 20240712 | 152100 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 208 | 20240712 | 152000 | 297468556500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 209 | 20240712 | 151900 | 297468556500 | 391000 | 390500 | 391000 | 390000 | 3415 |
| 210 | 20240712 | 151800 | 296134925000 | 391000 | 391000 | 391000 | 390500 | 1663 |
| 211 | 20240712 | 151700 | 295485024500 | 391000 | 390500 | 391000 | 390500 | 1855 |
| 212 | 20240712 | 151600 | 294760303500 | 390500 | 390500 | 391000 | 390500 | 668 |
| 213 | 20240712 | 151500 | 294499315000 | 390500 | 390500 | 391000 | 390500 | 2185 |
| 214 | 20240712 | 151400 | 293645905500 | 390500 | 391000 | 391000 | 390500 | 1081 |
| 215 | 20240712 | 151300 | 293223657000 | 390500 | 391000 | 391000 | 390000 | 2243 |
| 216 | 20240712 | 151200 | 292347727500 | 390500 | 391000 | 391000 | 390500 | 1128 |
| 217 | 20240712 | 151100 | 291907166500 | 390500 | 391500 | 391500 | 390500 | 3225 |
| 218 | 20240712 | 151000 | 290646317500 | 391000 | 391500 | 391500 | 391000 | 928 |
| 219 | 20240712 | 150900 | 290283325000 | 391000 | 391500 | 391500 | 391000 | 2784 |
| 220 | 20240712 | 150800 | 289194079000 | 391500 | 391500 | 391500 | 391000 | 1052 |
| 221 | 20240712 | 150700 | 288782384000 | 391000 | 391500 | 391500 | 391000 | 1049 |
| 222 | 20240712 | 150600 | 288371937500 | 391000 | 391500 | 391500 | 391000 | 1524 |
| 223 | 20240712 | 150500 | 287775498500 | 391500 | 391500 | 392000 | 391500 | 5131 |
| 224 | 20240712 | 150400 | 285766554000 | 391500 | 392000 | 392000 | 391500 | 1714 |
| 225 | 20240712 | 150300 | 285095077500 | 392000 | 392000 | 392000 | 391500 | 1072 |
| 226 | 20240712 | 150200 | 284674916500 | 391500 | 391500 | 392000 | 391000 | 3591 |
| 227 | 20240712 | 150100 | 283269162000 | 391000 | 391500 | 391500 | 391000 | 1826 |
| 228 | 20240712 | 150000 | 282555052500 | 391500 | 390500 | 391500 | 390500 | 3416 |
| 229 | 20240712 | 145900 | 281219753500 | 390500 | 391000 | 391500 | 390500 | 2169 |
| 230 | 20240712 | 145800 | 280371678500 | 391500 | 391000 | 391500 | 390500 | 1592 |
| 231 | 20240712 | 145700 | 279749059500 | 390500 | 390500 | 391000 | 390500 | 775 |
| 232 | 20240712 | 145600 | 279446242500 | 390500 | 391000 | 391500 | 390000 | 6752 |
| 233 | 20240712 | 145500 | 276806978500 | 391000 | 391000 | 391500 | 391000 | 677 |
| 234 | 20240712 | 145400 | 276542065500 | 391500 | 391500 | 391500 | 391000 | 1479 |
| 235 | 20240712 | 145300 | 275963091500 | 391500 | 391500 | 392000 | 391000 | 4154 |
| 236 | 20240712 | 145200 | 274337275000 | 391500 | 392000 | 392000 | 391000 | 4269 |
| 237 | 20240712 | 145100 | 272665914000 | 392000 | 392000 | 392000 | 391500 | 1376 |
| 238 | 20240712 | 145000 | 272126635500 | 392000 | 392000 | 392500 | 391500 | 2300 |
| 239 | 20240712 | 144900 | 271225103000 | 392000 | 392000 | 392500 | 391500 | 2688 |
| 240 | 20240712 | 144800 | 270171205500 | 392500 | 391000 | 392500 | 391000 | 4668 |
| 241 | 20240712 | 144700 | 268341855000 | 391500 | 391500 | 391500 | 390500 | 3541 |
| 242 | 20240712 | 144600 | 266955922000 | 391000 | 390500 | 391500 | 390000 | 5574 |
| 243 | 20240712 | 144500 | 264777430000 | 390500 | 390500 | 390500 | 389500 | 798 |
| 244 | 20240712 | 144400 | 264466030500 | 390500 | 390000 | 390500 | 389500 | 2243 |
| 245 | 20240712 | 144300 | 263591312000 | 390000 | 389500 | 390000 | 389000 | 1110 |
| 246 | 20240712 | 144200 | 263159025000 | 389500 | 389000 | 389500 | 389000 | 1644 |
| 247 | 20240712 | 144100 | 262518740000 | 389500 | 390000 | 390000 | 389000 | 3911 |
| 248 | 20240712 | 144000 | 260995457500 | 390000 | 389500 | 390000 | 389500 | 1488 |
| 249 | 20240712 | 143900 | 260415467500 | 389500 | 390000 | 390000 | 389500 | 645 |
| 250 | 20240712 | 143800 | 260163981000 | 390000 | 389500 | 390000 | 389500 | 507 |
| 251 | 20240712 | 143700 | 259966413000 | 389500 | 390000 | 390000 | 389500 | 3146 |
| 252 | 20240712 | 143600 | 258740366000 | 389500 | 389000 | 390000 | 389000 | 1679 |
| 253 | 20240712 | 143500 | 258086247000 | 389500 | 389000 | 390000 | 389000 | 2081 |
| 254 | 20240712 | 143400 | 257275833000 | 389000 | 389500 | 389500 | 389000 | 299 |
| 255 | 20240712 | 143300 | 257159427500 | 389000 | 388500 | 389500 | 388500 | 1272 |
| 256 | 20240712 | 143200 | 256664514500 | 388500 | 389500 | 389500 | 388500 | 1743 |
| 257 | 20240712 | 143100 | 255986568000 | 389000 | 389000 | 389500 | 388500 | 2453 |
| 258 | 20240712 | 143000 | 255032770500 | 389000 | 389500 | 389500 | 388500 | 1553 |
| 259 | 20240712 | 142900 | 254428581500 | 389000 | 388500 | 389500 | 388500 | 1283 |
| 260 | 20240712 | 142800 | 253929478000 | 389000 | 388000 | 389000 | 388000 | 1764 |
| 261 | 20240712 | 142700 | 253243926500 | 388500 | 388000 | 388500 | 387500 | 4197 |
| 262 | 20240712 | 142600 | 251614728500 | 388000 | 387500 | 388000 | 387500 | 599 |
| 263 | 20240712 | 142500 | 251382378500 | 387500 | 388000 | 388000 | 387500 | 864 |
| 264 | 20240712 | 142400 | 251047198000 | 388000 | 387500 | 388000 | 387500 | 613 |
| 265 | 20240712 | 142300 | 250809582000 | 388000 | 388000 | 388000 | 387500 | 611 |
| 266 | 20240712 | 142200 | 250572669500 | 388000 | 387500 | 388000 | 387000 | 489 |
| 267 | 20240712 | 142100 | 250383099000 | 387500 | 387500 | 387500 | 387000 | 738 |
| 268 | 20240712 | 142000 | 250097168000 | 387500 | 387500 | 387500 | 387000 | 580 |
| 269 | 20240712 | 141900 | 249872457500 | 387500 | 387000 | 387500 | 387000 | 832 |
| 270 | 20240712 | 141800 | 249550109000 | 387500 | 386500 | 387500 | 386500 | 1023 |
| 271 | 20240712 | 141700 | 249154137000 | 386500 | 386500 | 387000 | 386500 | 367 |
| 272 | 20240712 | 141600 | 249012143000 | 386500 | 386500 | 387000 | 386000 | 2128 |
| 273 | 20240712 | 141500 | 248189544000 | 386000 | 386500 | 387000 | 386000 | 311 |
| 274 | 20240712 | 141400 | 248069320000 | 386000 | 386000 | 386500 | 386000 | 930 |
| 275 | 20240712 | 141300 | 247709955500 | 386500 | 386500 | 387000 | 386000 | 1724 |
| 276 | 20240712 | 141200 | 247043507500 | 387000 | 387500 | 387500 | 386500 | 2125 |
| 277 | 20240712 | 141100 | 246221094500 | 387500 | 387500 | 387500 | 387000 | 616 |
| 278 | 20240712 | 141000 | 245982621500 | 387500 | 387500 | 387500 | 387000 | 1008 |
| 279 | 20240712 | 140900 | 245592293000 | 387500 | 387000 | 387500 | 387000 | 2320 |
| 280 | 20240712 | 140800 | 244693416500 | 387000 | 387500 | 387500 | 387000 | 307 |
| 281 | 20240712 | 140700 | 244574534500 | 387500 | 386500 | 387500 | 386500 | 894 |
| 282 | 20240712 | 140600 | 244228601000 | 386500 | 386000 | 386500 | 386000 | 1014 |
| 283 | 20240712 | 140500 | 243836767500 | 386000 | 386500 | 386500 | 386000 | 582 |
| 284 | 20240712 | 140400 | 243611914500 | 386000 | 386000 | 386500 | 385500 | 809 |
| 285 | 20240712 | 140300 | 243299545500 | 386000 | 386000 | 386500 | 385500 | 828 |
| 286 | 20240712 | 140200 | 242979826000 | 386000 | 386000 | 386500 | 386000 | 650 |
| 287 | 20240712 | 140100 | 242728855500 | 386500 | 386000 | 386500 | 385500 | 594 |
| 288 | 20240712 | 140000 | 242499530500 | 385500 | 386000 | 386000 | 385500 | 731 |
| 289 | 20240712 | 135900 | 242217511000 | 385500 | 385500 | 386000 | 385500 | 937 |
| 290 | 20240712 | 135800 | 241856028500 | 386000 | 386000 | 386000 | 385500 | 570 |
| 291 | 20240712 | 135700 | 241636149500 | 386000 | 385500 | 386000 | 385500 | 1710 |
| 292 | 20240712 | 135600 | 240976722000 | 385500 | 385500 | 386000 | 385500 | 1239 |
| 293 | 20240712 | 135500 | 240498499500 | 386000 | 386000 | 386500 | 385500 | 1622 |
| 294 | 20240712 | 135400 | 239872397000 | 386500 | 386000 | 386500 | 386000 | 1192 |
| 295 | 20240712 | 135300 | 239411925500 | 386000 | 386000 | 386500 | 386000 | 598 |
| 296 | 20240712 | 135200 | 239180956000 | 386000 | 386000 | 386500 | 386000 | 837 |
| 297 | 20240712 | 135100 | 238857741500 | 386500 | 386500 | 386500 | 386000 | 855 |
| 298 | 20240712 | 135000 | 238527364000 | 386500 | 386000 | 386500 | 386000 | 294 |
| 299 | 20240712 | 134900 | 238413849000 | 386000 | 386500 | 386500 | 386000 | 725 |
| 300 | 20240712 | 134800 | 238133883000 | 386000 | 387000 | 387000 | 386000 | 1873 |
| 301 | 20240712 | 134700 | 237410365500 | 386500 | 386500 | 387000 | 386000 | 842 |
| 302 | 20240712 | 134600 | 237084971500 | 386500 | 386500 | 386500 | 386000 | 435 |
| 303 | 20240712 | 134500 | 236916948500 | 386500 | 386500 | 386500 | 386000 | 235 |
| 304 | 20240712 | 134400 | 236826177500 | 386500 | 386000 | 386500 | 385500 | 1305 |
| 305 | 20240712 | 134300 | 236322513000 | 385500 | 385500 | 386000 | 385500 | 1094 |
| 306 | 20240712 | 134200 | 235900578500 | 386000 | 386000 | 386000 | 385500 | 573 |
| 307 | 20240712 | 134100 | 235679562500 | 385500 | 385500 | 386000 | 385500 | 776 |
| 308 | 20240712 | 134000 | 235380215500 | 386000 | 386000 | 386000 | 385500 | 1035 |
| 309 | 20240712 | 133900 | 234980919000 | 386000 | 386500 | 387000 | 385500 | 1893 |
| 310 | 20240712 | 133800 | 234249957500 | 386500 | 386500 | 387000 | 386000 | 437 |
| 311 | 20240712 | 133700 | 234081047000 | 386500 | 386500 | 387000 | 386000 | 471 |
| 312 | 20240712 | 133600 | 233899063000 | 386500 | 386500 | 387000 | 386000 | 851 |
| 313 | 20240712 | 133500 | 233570177500 | 387000 | 385500 | 387000 | 385000 | 1318 |
| 314 | 20240712 | 133400 | 233061612500 | 385500 | 385000 | 386000 | 385000 | 2160 |
| 315 | 20240712 | 133300 | 232229363500 | 385000 | 385500 | 386000 | 385000 | 2996 |
| 316 | 20240712 | 133200 | 231074713500 | 385500 | 385500 | 386000 | 385500 | 2294 |
| 317 | 20240712 | 133100 | 230190325500 | 385500 | 386500 | 387000 | 385000 | 3558 |
| 318 | 20240712 | 133000 | 228817643500 | 386000 | 387500 | 388000 | 385500 | 12050 |
| 319 | 20240712 | 132900 | 224161545500 | 387500 | 388000 | 388000 | 387500 | 1010 |
| 320 | 20240712 | 132800 | 223769866500 | 387500 | 387500 | 388000 | 387000 | 841 |
| 321 | 20240712 | 132700 | 223444019500 | 387500 | 387500 | 387500 | 387000 | 638 |
| 322 | 20240712 | 132600 | 223196910000 | 387500 | 388000 | 388000 | 387000 | 2254 |
| 323 | 20240712 | 132500 | 222323513500 | 387500 | 388500 | 388500 | 387500 | 1534 |
| 324 | 20240712 | 132400 | 221728577500 | 388000 | 388000 | 389000 | 388000 | 1640 |
| 325 | 20240712 | 132300 | 221091722000 | 388000 | 388000 | 388000 | 387500 | 741 |
| 326 | 20240712 | 132200 | 220804327500 | 387500 | 387500 | 388500 | 387500 | 1701 |
| 327 | 20240712 | 132100 | 220144485500 | 388000 | 387000 | 388000 | 387000 | 1182 |
| 328 | 20240712 | 132000 | 219686509500 | 387000 | 387000 | 388500 | 387000 | 2517 |
| 329 | 20240712 | 131900 | 218711197500 | 387500 | 388500 | 388500 | 387000 | 3966 |
| 330 | 20240712 | 131800 | 217173526500 | 388500 | 388500 | 389000 | 388000 | 3087 |
| 331 | 20240712 | 131700 | 215974537000 | 388500 | 389000 | 389000 | 388000 | 3619 |
| 332 | 20240712 | 131600 | 214568318500 | 389000 | 389000 | 389000 | 388000 | 5123 |
| 333 | 20240712 | 131500 | 212579427000 | 388500 | 390000 | 390500 | 388000 | 9245 |
| 334 | 20240712 | 131400 | 208983922000 | 390000 | 390500 | 390500 | 389500 | 3576 |
| 335 | 20240712 | 131300 | 207589417000 | 390000 | 391500 | 392000 | 389500 | 8085 |
| 336 | 20240712 | 131200 | 204430363500 | 391000 | 391000 | 392000 | 391000 | 3726 |
| 337 | 20240712 | 131100 | 202972580500 | 391500 | 392000 | 392500 | 391000 | 8432 |
| 338 | 20240712 | 131000 | 199671257500 | 392000 | 393000 | 393000 | 392000 | 4614 |
| 339 | 20240712 | 130900 | 197859279000 | 393000 | 393000 | 393000 | 392500 | 2308 |
| 340 | 20240712 | 130800 | 196952298500 | 393000 | 392500 | 393500 | 392500 | 3559 |
| 341 | 20240712 | 130700 | 195553365000 | 393000 | 392000 | 393000 | 392000 | 4072 |
| 342 | 20240712 | 130600 | 193954424000 | 392000 | 393000 | 393500 | 391500 | 4726 |
| 343 | 20240712 | 130500 | 192100604000 | 392500 | 395000 | 395500 | 392500 | 7259 |
| 344 | 20240712 | 130400 | 189241022500 | 395000 | 396500 | 396500 | 394500 | 11887 |
| 345 | 20240712 | 130300 | 184537132000 | 396500 | 394500 | 396500 | 394500 | 10940 |
| 346 | 20240712 | 130200 | 180210166500 | 395000 | 395000 | 395500 | 394500 | 17634 |
| 347 | 20240712 | 130100 | 173245044500 | 395000 | 393500 | 395000 | 393000 | 17044 |
| 348 | 20240712 | 130000 | 166527181000 | 393000 | 390500 | 393500 | 390000 | 14555 |
| 349 | 20240712 | 125900 | 160820011000 | 390000 | 390500 | 391000 | 390000 | 1989 |
| 350 | 20240712 | 125800 | 160043496000 | 390500 | 390500 | 390500 | 390000 | 2709 |
| 351 | 20240712 | 125700 | 158985796000 | 390500 | 390000 | 390500 | 389500 | 1505 |
| 352 | 20240712 | 125600 | 158398396000 | 390000 | 390000 | 390500 | 389000 | 5396 |
| 353 | 20240712 | 125500 | 156295849500 | 390000 | 390500 | 390500 | 389500 | 3497 |
| 354 | 20240712 | 125400 | 154932034500 | 390000 | 391500 | 392000 | 390000 | 6467 |
| 355 | 20240712 | 125300 | 152401981000 | 391500 | 390500 | 391500 | 390000 | 9102 |
| 356 | 20240712 | 125200 | 148842833500 | 390500 | 391000 | 391000 | 390000 | 3684 |
| 357 | 20240712 | 125100 | 147403973000 | 391000 | 390000 | 391000 | 389500 | 3477 |
| 358 | 20240712 | 125000 | 146047420000 | 389500 | 389500 | 390000 | 389000 | 2199 |
| 359 | 20240712 | 124900 | 145190876000 | 389500 | 389000 | 389500 | 388500 | 2901 |
| 360 | 20240712 | 124800 | 144061589000 | 389000 | 388000 | 389000 | 387500 | 1272 |
| 361 | 20240712 | 124700 | 143567963000 | 388000 | 390500 | 390500 | 388000 | 4251 |
| 362 | 20240712 | 124600 | 141914157500 | 390000 | 391500 | 391500 | 389500 | 7291 |
| 363 | 20240712 | 124500 | 139068940500 | 391000 | 390500 | 391500 | 389500 | 9792 |
| 364 | 20240712 | 124400 | 135243437000 | 390000 | 388500 | 391500 | 388000 | 14782 |
| 365 | 20240712 | 124300 | 129474805000 | 388500 | 386500 | 389000 | 386000 | 11558 |
| 366 | 20240712 | 124200 | 124995175500 | 386500 | 386500 | 386500 | 386000 | 933 |
| 367 | 20240712 | 124100 | 124634731000 | 386500 | 386500 | 386500 | 386000 | 103 |
| 368 | 20240712 | 124000 | 124594954000 | 386000 | 386500 | 386500 | 386000 | 117 |
| 369 | 20240712 | 123900 | 124549755000 | 386000 | 386500 | 386500 | 386000 | 132 |
| 370 | 20240712 | 123800 | 124498757500 | 386500 | 386500 | 386500 | 386000 | 205 |
| 371 | 20240712 | 123700 | 124419585000 | 386000 | 385500 | 386500 | 385500 | 211 |
| 372 | 20240712 | 123600 | 124338135000 | 385500 | 386000 | 386500 | 385500 | 471 |
| 373 | 20240712 | 123500 | 124156326500 | 386000 | 386000 | 386000 | 385500 | 1425 |
| 374 | 20240712 | 123400 | 123606283000 | 386000 | 386000 | 386500 | 385500 | 989 |
| 375 | 20240712 | 123300 | 123224512500 | 386000 | 386000 | 386500 | 386000 | 170 |
| 376 | 20240712 | 123200 | 123158847000 | 386500 | 386000 | 386500 | 385500 | 1511 |
| 377 | 20240712 | 123100 | 122575590500 | 386000 | 386000 | 386000 | 385500 | 132 |
| 378 | 20240712 | 123000 | 122524649500 | 385500 | 386000 | 386000 | 385500 | 290 |
| 379 | 20240712 | 122900 | 122412834000 | 386000 | 385500 | 386000 | 385500 | 292 |
| 380 | 20240712 | 122800 | 122300202500 | 385500 | 385000 | 385500 | 385000 | 1478 |
| 381 | 20240712 | 122700 | 121730444500 | 385000 | 385500 | 385500 | 385000 | 211 |
| 382 | 20240712 | 122600 | 121649171500 | 385500 | 385500 | 385500 | 385000 | 156 |
| 383 | 20240712 | 122500 | 121589051000 | 385500 | 385000 | 385500 | 385000 | 186 |
| 384 | 20240712 | 122400 | 121517364000 | 385000 | 385500 | 385500 | 385000 | 125 |
| 385 | 20240712 | 122300 | 121469194000 | 385000 | 385000 | 385500 | 385000 | 176 |
| 386 | 20240712 | 122200 | 121401407500 | 385500 | 385000 | 385500 | 385000 | 123 |
| 387 | 20240712 | 122100 | 121354003500 | 385000 | 385000 | 385500 | 385000 | 238 |
| 388 | 20240712 | 122000 | 121262351000 | 385000 | 385000 | 385500 | 384500 | 268 |
| 389 | 20240712 | 121900 | 121159198500 | 384500 | 385500 | 385500 | 384500 | 2628 |
| 390 | 20240712 | 121800 | 120147396000 | 385500 | 385500 | 385500 | 385000 | 292 |
| 391 | 20240712 | 121700 | 120034858000 | 385500 | 385000 | 385500 | 385000 | 175 |
| 392 | 20240712 | 121600 | 119967436500 | 385500 | 385000 | 385500 | 385000 | 273 |
| 393 | 20240712 | 121500 | 119862251500 | 385500 | 385000 | 385500 | 385000 | 204 |
| 394 | 20240712 | 121400 | 119783685000 | 385500 | 385000 | 385500 | 385000 | 189 |
| 395 | 20240712 | 121300 | 119710868000 | 385000 | 385000 | 385500 | 385000 | 256 |
| 396 | 20240712 | 121200 | 119612260500 | 385000 | 385500 | 385500 | 385000 | 208 |
| 397 | 20240712 | 121100 | 119532133000 | 385000 | 385000 | 385500 | 385000 | 191 |
| 398 | 20240712 | 121000 | 119458560000 | 385000 | 385500 | 385500 | 385000 | 364 |
| 399 | 20240712 | 120900 | 119318286500 | 385000 | 385500 | 385500 | 385000 | 290 |
| 400 | 20240712 | 120800 | 119206590500 | 385000 | 385500 | 385500 | 385000 | 173 |
| 401 | 20240712 | 120700 | 119139924500 | 385500 | 385500 | 385500 | 385000 | 129 |
| 402 | 20240712 | 120600 | 119090229000 | 385000 | 385500 | 385500 | 385000 | 282 |
| 403 | 20240712 | 120500 | 118981570000 | 385500 | 385500 | 385500 | 385000 | 106 |
| 404 | 20240712 | 120400 | 118940720000 | 385000 | 385000 | 385500 | 385000 | 165 |
| 405 | 20240712 | 120300 | 118877141000 | 385000 | 385000 | 385500 | 385000 | 210 |
| 406 | 20240712 | 120200 | 118796259500 | 385000 | 385000 | 385500 | 385000 | 119 |
| 407 | 20240712 | 120100 | 118750412000 | 385000 | 385500 | 385500 | 385000 | 869 |
| 408 | 20240712 | 120000 | 118415780000 | 385500 | 385500 | 385500 | 385000 | 511 |
| 409 | 20240712 | 115900 | 118218880500 | 385000 | 385000 | 385500 | 385000 | 862 |
| 410 | 20240712 | 115800 | 117886624500 | 385500 | 385000 | 385500 | 385000 | 198 |
| 411 | 20240712 | 115700 | 117810311500 | 385500 | 385500 | 385500 | 385000 | 154 |
| 412 | 20240712 | 115600 | 117750964500 | 385500 | 385500 | 385500 | 385000 | 234 |
| 413 | 20240712 | 115500 | 117660814500 | 385000 | 385000 | 385500 | 385000 | 271 |
| 414 | 20240712 | 115400 | 117556379000 | 385500 | 385500 | 385500 | 385000 | 233 |
| 415 | 20240712 | 115300 | 117466605000 | 385000 | 385000 | 385500 | 385000 | 206 |
| 416 | 20240712 | 115200 | 117387252500 | 385000 | 386000 | 386000 | 385000 | 593 |
| 417 | 20240712 | 115100 | 117158659500 | 385500 | 386000 | 386000 | 385500 | 582 |
| 418 | 20240712 | 115000 | 116934265500 | 386000 | 386000 | 386500 | 385500 | 4370 |
| 419 | 20240712 | 114900 | 115247578000 | 386000 | 387000 | 387000 | 386000 | 1922 |
| 420 | 20240712 | 114800 | 114504825000 | 387000 | 387000 | 387000 | 386500 | 230 |
| 421 | 20240712 | 114700 | 114415836000 | 387000 | 386500 | 387000 | 386500 | 345 |
| 422 | 20240712 | 114600 | 114282359000 | 386500 | 387000 | 387000 | 386500 | 312 |
| 423 | 20240712 | 114500 | 114161683500 | 387000 | 386500 | 387000 | 386500 | 791 |
| 424 | 20240712 | 114400 | 113855586500 | 386500 | 386500 | 387000 | 386500 | 396 |
| 425 | 20240712 | 114300 | 113702351500 | 387000 | 386500 | 387000 | 386500 | 960 |
| 426 | 20240712 | 114200 | 113330892500 | 386500 | 387000 | 387000 | 386500 | 413 |
| 427 | 20240712 | 114100 | 113171228000 | 386500 | 386500 | 386500 | 386000 | 658 |
| 428 | 20240712 | 114000 | 112916912000 | 386500 | 386500 | 386500 | 386000 | 255 |
| 429 | 20240712 | 113900 | 112818406500 | 386000 | 386500 | 386500 | 386000 | 556 |
| 430 | 20240712 | 113800 | 112603547500 | 386500 | 386500 | 386500 | 386000 | 156 |
| 431 | 20240712 | 113700 | 112543272000 | 386000 | 386000 | 386500 | 386000 | 166 |
| 432 | 20240712 | 113600 | 112479116500 | 386500 | 386500 | 386500 | 386000 | 347 |
| 433 | 20240712 | 113500 | 112345022500 | 386500 | 386000 | 386500 | 386000 | 497 |
| 434 | 20240712 | 113400 | 112152994000 | 386500 | 386000 | 386500 | 386000 | 217 |
| 435 | 20240712 | 113300 | 112069151500 | 386000 | 386000 | 386500 | 386000 | 304 |
| 436 | 20240712 | 113200 | 111951672000 | 386000 | 387000 | 387000 | 386000 | 532 |
| 437 | 20240712 | 113100 | 111746056500 | 387000 | 386500 | 387000 | 386500 | 283 |
| 438 | 20240712 | 113000 | 111636632500 | 386500 | 386500 | 387000 | 386500 | 322 |
| 439 | 20240712 | 112900 | 111512070500 | 386500 | 386500 | 387000 | 386500 | 376 |
| 440 | 20240712 | 112800 | 111366732500 | 387000 | 386500 | 387000 | 386500 | 1446 |
| 441 | 20240712 | 112700 | 110807299000 | 386500 | 387000 | 387000 | 386500 | 343 |
| 442 | 20240712 | 112600 | 110674589500 | 386500 | 387000 | 387000 | 386000 | 211 |
| 443 | 20240712 | 112500 | 110592992500 | 386500 | 387000 | 387000 | 386000 | 602 |
| 444 | 20240712 | 112400 | 110360371500 | 387000 | 386500 | 387000 | 386000 | 602 |
| 445 | 20240712 | 112300 | 110127736500 | 386500 | 386000 | 386500 | 386000 | 348 |
| 446 | 20240712 | 112200 | 109993244500 | 386500 | 387000 | 387000 | 386000 | 1569 |
| 447 | 20240712 | 112100 | 109386837000 | 387000 | 386500 | 387000 | 386500 | 249 |
| 448 | 20240712 | 112000 | 109290542000 | 387000 | 387000 | 387000 | 386500 | 940 |
| 449 | 20240712 | 111900 | 108926773500 | 387000 | 387000 | 387000 | 386500 | 1575 |
| 450 | 20240712 | 111800 | 108317269000 | 387000 | 386000 | 387000 | 385500 | 3615 |
| 451 | 20240712 | 111700 | 106921310500 | 386000 | 385500 | 386000 | 385500 | 166 |
| 452 | 20240712 | 111600 | 106857249000 | 386000 | 386000 | 386000 | 385500 | 391 |
| 453 | 20240712 | 111500 | 106706439000 | 386000 | 386000 | 386000 | 385500 | 463 |
| 454 | 20240712 | 111400 | 106527887000 | 386000 | 385500 | 386000 | 385500 | 147 |
| 455 | 20240712 | 111300 | 106471170000 | 386000 | 385500 | 386000 | 385000 | 1151 |
| 456 | 20240712 | 111200 | 106027477000 | 385500 | 385500 | 385500 | 385000 | 803 |
| 457 | 20240712 | 111100 | 105718188000 | 385500 | 385500 | 385500 | 385000 | 230 |
| 458 | 20240712 | 111000 | 105629553500 | 385500 | 385500 | 385500 | 385000 | 608 |
| 459 | 20240712 | 110900 | 105395286000 | 385500 | 385500 | 385500 | 385000 | 272 |
| 460 | 20240712 | 110800 | 105290476000 | 385500 | 385500 | 385500 | 385000 | 377 |
| 461 | 20240712 | 110700 | 105145159500 | 385500 | 384500 | 385500 | 384500 | 825 |
| 462 | 20240712 | 110600 | 104827501000 | 385000 | 385000 | 385000 | 384500 | 445 |
| 463 | 20240712 | 110500 | 104656193000 | 385000 | 385000 | 385000 | 384500 | 244 |
| 464 | 20240712 | 110400 | 104562327500 | 385000 | 385000 | 385000 | 384500 | 520 |
| 465 | 20240712 | 110300 | 104362166000 | 385000 | 385000 | 385000 | 384500 | 270 |
| 466 | 20240712 | 110200 | 104258244000 | 384500 | 385000 | 385000 | 384500 | 293 |
| 467 | 20240712 | 110100 | 104145455000 | 385000 | 384500 | 385000 | 384500 | 255 |
| 468 | 20240712 | 110000 | 104047328500 | 385000 | 384500 | 385000 | 384000 | 542 |
| 469 | 20240712 | 105900 | 103838900000 | 384500 | 384500 | 385000 | 384000 | 1221 |
| 470 | 20240712 | 105800 | 103369425000 | 384500 | 384500 | 385000 | 384500 | 194 |
| 471 | 20240712 | 105700 | 103294774000 | 385000 | 384500 | 385000 | 384500 | 203 |
| 472 | 20240712 | 105600 | 103216653000 | 385000 | 384500 | 385000 | 384000 | 709 |
| 473 | 20240712 | 105500 | 102944006000 | 384500 | 384500 | 384500 | 384000 | 380 |
| 474 | 20240712 | 105400 | 102797946000 | 384500 | 384500 | 384500 | 384000 | 233 |
| 475 | 20240712 | 105300 | 102708377500 | 384500 | 384000 | 384500 | 384000 | 261 |
| 476 | 20240712 | 105200 | 102608081000 | 384500 | 385000 | 385000 | 384000 | 609 |
| 477 | 20240712 | 105100 | 102373918000 | 385000 | 385500 | 385500 | 384500 | 670 |
| 478 | 20240712 | 105000 | 102115883000 | 385500 | 385000 | 385500 | 385000 | 178 |
| 479 | 20240712 | 104900 | 102047268500 | 385000 | 385500 | 385500 | 385000 | 196 |
| 480 | 20240712 | 104800 | 101971719000 | 385500 | 385000 | 385500 | 385000 | 316 |
| 481 | 20240712 | 104700 | 101849985500 | 385000 | 385500 | 385500 | 385000 | 438 |
| 482 | 20240712 | 104600 | 101681304000 | 385500 | 385500 | 385500 | 385000 | 434 |
| 483 | 20240712 | 104500 | 101514052000 | 385500 | 385500 | 385500 | 385000 | 317 |
| 484 | 20240712 | 104400 | 101391884500 | 385000 | 385500 | 385500 | 385000 | 325 |
| 485 | 20240712 | 104300 | 101266695000 | 385500 | 385500 | 385500 | 385000 | 243 |
| 486 | 20240712 | 104200 | 101173033000 | 385500 | 385000 | 385500 | 385000 | 982 |
| 487 | 20240712 | 104100 | 100794655500 | 385000 | 384500 | 385000 | 384000 | 493 |
| 488 | 20240712 | 104000 | 100605003000 | 384500 | 385000 | 385000 | 384500 | 221 |
| 489 | 20240712 | 103900 | 100519989500 | 384500 | 384500 | 385500 | 384000 | 1185 |
| 490 | 20240712 | 103800 | 100064211500 | 384000 | 384000 | 384500 | 383500 | 1942 |
| 491 | 20240712 | 103700 | 99318478000 | 384000 | 385000 | 385000 | 384000 | 6298 |
| 492 | 20240712 | 103600 | 96896146000 | 385000 | 385000 | 385000 | 384500 | 254 |
| 493 | 20240712 | 103500 | 96798419500 | 385000 | 384500 | 385000 | 384500 | 277 |
| 494 | 20240712 | 103400 | 96691787500 | 385000 | 385000 | 385000 | 384500 | 266 |
| 495 | 20240712 | 103300 | 96589411500 | 385000 | 384500 | 385000 | 384500 | 257 |
| 496 | 20240712 | 103200 | 96490556000 | 384500 | 385500 | 385500 | 384500 | 605 |
| 497 | 20240712 | 103100 | 96257576500 | 385500 | 384500 | 385500 | 384500 | 376 |
| 498 | 20240712 | 103000 | 96112855000 | 385000 | 384500 | 385000 | 384500 | 775 |
| 499 | 20240712 | 102900 | 95814749000 | 385000 | 385500 | 385500 | 384500 | 1018 |
| 500 | 20240712 | 102800 | 95422785000 | 385000 | 384500 | 385500 | 384500 | 438 |
| 501 | 20240712 | 102700 | 95254221000 | 385000 | 385500 | 385500 | 384500 | 1903 |
| 502 | 20240712 | 102600 | 94521531500 | 385000 | 385500 | 385500 | 385000 | 315 |
| 503 | 20240712 | 102500 | 94400238000 | 385000 | 385000 | 385000 | 384500 | 1012 |
| 504 | 20240712 | 102400 | 94010651500 | 385000 | 384000 | 385000 | 384000 | 440 |
| 505 | 20240712 | 102300 | 93841475500 | 384500 | 384500 | 385000 | 384000 | 585 |
| 506 | 20240712 | 102200 | 93616599000 | 384500 | 384500 | 385000 | 384000 | 669 |
| 507 | 20240712 | 102100 | 93359306000 | 384500 | 384000 | 385500 | 384000 | 1177 |
| 508 | 20240712 | 102000 | 92906513500 | 384500 | 384500 | 384500 | 384000 | 524 |
| 509 | 20240712 | 101900 | 92705092500 | 384000 | 385500 | 385500 | 384000 | 1693 |
| 510 | 20240712 | 101800 | 92053419000 | 385500 | 385500 | 386000 | 385000 | 1974 |
| 511 | 20240712 | 101700 | 91292363000 | 385500 | 385500 | 385500 | 385000 | 193 |
| 512 | 20240712 | 101600 | 91218007500 | 385000 | 385500 | 386000 | 385000 | 892 |
| 513 | 20240712 | 101500 | 90874170000 | 385500 | 386000 | 386000 | 385500 | 393 |
| 514 | 20240712 | 101400 | 90722528000 | 385500 | 386000 | 386000 | 385500 | 715 |
| 515 | 20240712 | 101300 | 90446615500 | 386000 | 385000 | 386000 | 385000 | 746 |
| 516 | 20240712 | 101200 | 90159073500 | 385500 | 385000 | 385500 | 384500 | 367 |
| 517 | 20240712 | 101100 | 90017760000 | 385000 | 383500 | 385000 | 383500 | 2602 |
| 518 | 20240712 | 101000 | 89017646500 | 383500 | 383500 | 384000 | 383000 | 1677 |
| 519 | 20240712 | 100900 | 88374266500 | 383500 | 383500 | 384000 | 383000 | 2672 |
| 520 | 20240712 | 100800 | 87349589500 | 383000 | 383500 | 384000 | 383000 | 4028 |
| 521 | 20240712 | 100700 | 85804917000 | 384000 | 384000 | 384500 | 383500 | 1837 |
| 522 | 20240712 | 100600 | 85099493000 | 384000 | 384000 | 384500 | 384000 | 1525 |
| 523 | 20240712 | 100500 | 84513850500 | 384500 | 385000 | 385000 | 384000 | 2531 |
| 524 | 20240712 | 100400 | 83540914500 | 385000 | 385000 | 385000 | 384500 | 878 |
| 525 | 20240712 | 100300 | 83203011500 | 385000 | 385500 | 385500 | 384500 | 556 |
| 526 | 20240712 | 100200 | 82989112000 | 385000 | 385000 | 385500 | 384000 | 2903 |
| 527 | 20240712 | 100100 | 81872708000 | 384500 | 384000 | 385500 | 384000 | 2996 |
| 528 | 20240712 | 100000 | 80720420000 | 384000 | 384500 | 384500 | 383500 | 2613 |
| 529 | 20240712 | 095900 | 79717092000 | 384000 | 385000 | 385000 | 384000 | 3969 |
| 530 | 20240712 | 095800 | 78192411500 | 385000 | 385000 | 385500 | 384500 | 1537 |
| 531 | 20240712 | 095700 | 77600639000 | 384500 | 384500 | 385500 | 384500 | 2151 |
| 532 | 20240712 | 095600 | 76772836000 | 384500 | 384500 | 385500 | 384500 | 3239 |
| 533 | 20240712 | 095500 | 75526605500 | 385000 | 385500 | 385500 | 384500 | 1856 |
| 534 | 20240712 | 095400 | 74812089500 | 385000 | 385000 | 385500 | 385000 | 3221 |
| 535 | 20240712 | 095300 | 73571902500 | 385000 | 385000 | 385500 | 385000 | 3591 |
| 536 | 20240712 | 095200 | 72189268000 | 385000 | 387000 | 387000 | 385000 | 4153 |
| 537 | 20240712 | 095100 | 70587282500 | 386500 | 386500 | 387000 | 386000 | 555 |
| 538 | 20240712 | 095000 | 70372745500 | 387000 | 386500 | 387000 | 386500 | 642 |
| 539 | 20240712 | 094900 | 70124551000 | 386500 | 387500 | 387500 | 386500 | 2064 |
| 540 | 20240712 | 094800 | 69325695000 | 387500 | 387500 | 388000 | 387000 | 1672 |
| 541 | 20240712 | 094700 | 68677793500 | 387500 | 387500 | 388000 | 387000 | 1930 |
| 542 | 20240712 | 094600 | 67929925000 | 387500 | 387500 | 388000 | 387000 | 1243 |
| 543 | 20240712 | 094500 | 67448061500 | 387500 | 387000 | 388000 | 386500 | 992 |
| 544 | 20240712 | 094400 | 67063777000 | 387500 | 387000 | 387500 | 386500 | 1025 |
| 545 | 20240712 | 094300 | 66667295500 | 387000 | 385500 | 387500 | 385500 | 4510 |
| 546 | 20240712 | 094200 | 64924454500 | 385500 | 386000 | 386000 | 385500 | 742 |
| 547 | 20240712 | 094100 | 64638289000 | 386000 | 385500 | 386000 | 385500 | 507 |
| 548 | 20240712 | 094000 | 64442818000 | 386000 | 386000 | 386000 | 385500 | 800 |
| 549 | 20240712 | 093900 | 64134350500 | 386000 | 385500 | 386500 | 385500 | 1121 |
| 550 | 20240712 | 093800 | 63701818500 | 385500 | 386000 | 386000 | 385500 | 2581 |
| 551 | 20240712 | 093700 | 62706599000 | 386000 | 386000 | 386500 | 385500 | 1021 |
| 552 | 20240712 | 093600 | 62312604500 | 386000 | 386000 | 386500 | 385500 | 2856 |
| 553 | 20240712 | 093500 | 61210366000 | 386000 | 386000 | 386000 | 385500 | 2135 |
| 554 | 20240712 | 093400 | 60386764000 | 386000 | 385500 | 386000 | 385000 | 2114 |
| 555 | 20240712 | 093300 | 59571484500 | 385500 | 385500 | 385500 | 385000 | 2109 |
| 556 | 20240712 | 093200 | 58759268500 | 385500 | 386000 | 386500 | 385500 | 6719 |
| 557 | 20240712 | 093100 | 56167992000 | 386000 | 386000 | 386500 | 386000 | 1381 |
| 558 | 20240712 | 093000 | 55634769500 | 386000 | 386500 | 387000 | 386000 | 2236 |
| 559 | 20240712 | 092900 | 54770871500 | 387000 | 387000 | 387500 | 386500 | 2905 |
| 560 | 20240712 | 092800 | 53647307500 | 387000 | 388000 | 388000 | 386500 | 2633 |
| 561 | 20240712 | 092700 | 52627554500 | 387500 | 387500 | 388500 | 387000 | 1207 |
| 562 | 20240712 | 092600 | 52159542000 | 387000 | 387500 | 388000 | 386500 | 2435 |
| 563 | 20240712 | 092500 | 51216974000 | 387500 | 387000 | 388500 | 387000 | 4508 |
| 564 | 20240712 | 092400 | 49470205000 | 387000 | 388500 | 389000 | 387000 | 3489 |
| 565 | 20240712 | 092300 | 48116547500 | 388500 | 390500 | 390500 | 388500 | 4059 |
| 566 | 20240712 | 092200 | 46536080000 | 390500 | 391000 | 391000 | 390000 | 963 |
| 567 | 20240712 | 092100 | 46159966000 | 390500 | 390000 | 390500 | 389500 | 1785 |
| 568 | 20240712 | 092000 | 45464015000 | 389500 | 389500 | 390000 | 388500 | 3511 |
| 569 | 20240712 | 091900 | 44096689500 | 389000 | 391000 | 391000 | 389000 | 7508 |
| 570 | 20240712 | 091800 | 41169096000 | 391000 | 392000 | 392000 | 391000 | 1600 |
| 571 | 20240712 | 091700 | 40542861500 | 392000 | 392000 | 392000 | 391000 | 2533 |
| 572 | 20240712 | 091600 | 39550551500 | 392000 | 391500 | 392000 | 391000 | 2693 |
| 573 | 20240712 | 091500 | 38495749500 | 391500 | 391500 | 392000 | 390500 | 2403 |
| 574 | 20240712 | 091400 | 37555771000 | 391000 | 390500 | 391500 | 390000 | 2092 |
| 575 | 20240712 | 091300 | 36738384500 | 390000 | 391500 | 391500 | 389500 | 3692 |
| 576 | 20240712 | 091200 | 35296991000 | 391000 | 394000 | 394000 | 391000 | 7436 |
| 577 | 20240712 | 091100 | 32378124500 | 394000 | 392000 | 394000 | 392000 | 10737 |
| 578 | 20240712 | 091000 | 28156846500 | 392000 | 391000 | 392000 | 390500 | 8203 |
| 579 | 20240712 | 090900 | 24946263500 | 391000 | 389000 | 391000 | 389000 | 4548 |
| 580 | 20240712 | 090800 | 23173406000 | 389000 | 388500 | 389500 | 388000 | 1862 |
| 581 | 20240712 | 090700 | 22449559500 | 389000 | 389000 | 389500 | 388000 | 2266 |
| 582 | 20240712 | 090600 | 21568134500 | 389500 | 387500 | 389500 | 387000 | 2578 |
| 583 | 20240712 | 090500 | 20567612000 | 387500 | 386500 | 387500 | 386000 | 5112 |
| 584 | 20240712 | 090400 | 18589246500 | 386000 | 386000 | 386500 | 385500 | 3730 |
| 585 | 20240712 | 090300 | 17149254500 | 386000 | 388500 | 388500 | 385500 | 9843 |
| 586 | 20240712 | 090200 | 13340080000 | 388000 | 389000 | 390000 | 388000 | 6250 |
| 587 | 20240712 | 090100 | 10908890000 | 389500 | 389000 | 390000 | 388000 | 7157 |
| 588 | 20240712 | 090000 | 8122812000 | 388500 | 388500 | 390000 | 388000 | 19038 |