35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 3 | 20240712 | 184800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 4 | 20240712 | 184700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 5 | 20240712 | 184600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 6 | 20240712 | 184500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 7 | 20240712 | 184400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 8 | 20240712 | 184300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 9 | 20240712 | 184200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 10 | 20240712 | 184100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 11 | 20240712 | 184000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 12 | 20240712 | 183900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 13 | 20240712 | 183800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 14 | 20240712 | 183700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 15 | 20240712 | 183600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 16 | 20240712 | 183500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 17 | 20240712 | 183400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 18 | 20240712 | 183300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 19 | 20240712 | 183200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 20 | 20240712 | 183100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 21 | 20240712 | 183000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 22 | 20240712 | 182900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 23 | 20240712 | 182800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 24 | 20240712 | 182700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 25 | 20240712 | 182600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 26 | 20240712 | 182500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 27 | 20240712 | 182400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 28 | 20240712 | 182300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 29 | 20240712 | 182200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 30 | 20240712 | 182100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 31 | 20240712 | 182000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 32 | 20240712 | 181900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 33 | 20240712 | 181800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 34 | 20240712 | 181700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 35 | 20240712 | 181600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 36 | 20240712 | 181500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 37 | 20240712 | 181400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 38 | 20240712 | 181300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 39 | 20240712 | 181200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 40 | 20240712 | 181100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 41 | 20240712 | 181000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 42 | 20240712 | 180900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 43 | 20240712 | 180800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 44 | 20240712 | 180700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 45 | 20240712 | 180600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 46 | 20240712 | 180500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 47 | 20240712 | 180400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 48 | 20240712 | 180300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 49 | 20240712 | 180200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 50 | 20240712 | 180100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 51 | 20240712 | 180000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 52 | 20240712 | 175900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 53 | 20240712 | 175800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 54 | 20240712 | 175700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 55 | 20240712 | 175600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 56 | 20240712 | 175500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 57 | 20240712 | 175400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 58 | 20240712 | 175300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 59 | 20240712 | 175200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 60 | 20240712 | 175100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 61 | 20240712 | 175000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 62 | 20240712 | 174900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 63 | 20240712 | 174800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 64 | 20240712 | 174700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 65 | 20240712 | 174600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 66 | 20240712 | 174500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 67 | 20240712 | 174400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 68 | 20240712 | 174300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 69 | 20240712 | 174200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 70 | 20240712 | 174100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 71 | 20240712 | 174000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 72 | 20240712 | 173900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 73 | 20240712 | 173800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 74 | 20240712 | 173700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 75 | 20240712 | 173600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 76 | 20240712 | 173500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 77 | 20240712 | 173400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 78 | 20240712 | 173300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 79 | 20240712 | 173200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 80 | 20240712 | 173100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 81 | 20240712 | 173000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 82 | 20240712 | 172900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 83 | 20240712 | 172800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 84 | 20240712 | 172700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 85 | 20240712 | 172600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 86 | 20240712 | 172500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 87 | 20240712 | 172400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 88 | 20240712 | 172300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 89 | 20240712 | 172200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 90 | 20240712 | 172100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 91 | 20240712 | 172000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 92 | 20240712 | 171900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 93 | 20240712 | 171800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 94 | 20240712 | 171700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 95 | 20240712 | 171600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 96 | 20240712 | 171500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 97 | 20240712 | 171400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 98 | 20240712 | 171300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 99 | 20240712 | 171200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 100 | 20240712 | 171100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 101 | 20240712 | 171000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 102 | 20240712 | 170900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 103 | 20240712 | 170800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 104 | 20240712 | 170700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 105 | 20240712 | 170600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 106 | 20240712 | 170500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 107 | 20240712 | 170400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 108 | 20240712 | 170300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 109 | 20240712 | 170200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 110 | 20240712 | 170100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 111 | 20240712 | 170000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 112 | 20240712 | 165900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 113 | 20240712 | 165800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 114 | 20240712 | 165700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 115 | 20240712 | 165600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 116 | 20240712 | 165500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 117 | 20240712 | 165400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 118 | 20240712 | 165300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 119 | 20240712 | 165200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 120 | 20240712 | 165100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 121 | 20240712 | 165000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 122 | 20240712 | 164900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 123 | 20240712 | 164800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 124 | 20240712 | 164700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 125 | 20240712 | 164600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 126 | 20240712 | 164500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 127 | 20240712 | 164400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 128 | 20240712 | 164300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 129 | 20240712 | 164200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 130 | 20240712 | 164100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 131 | 20240712 | 164000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 132 | 20240712 | 163900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 133 | 20240712 | 163800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 134 | 20240712 | 163700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 135 | 20240712 | 163600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 136 | 20240712 | 163500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 137 | 20240712 | 163400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 138 | 20240712 | 163300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 139 | 20240712 | 163200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 140 | 20240712 | 163100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 141 | 20240712 | 163000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 142 | 20240712 | 162900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 143 | 20240712 | 162800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 144 | 20240712 | 162700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 145 | 20240712 | 162600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 146 | 20240712 | 162500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 147 | 20240712 | 162400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 148 | 20240712 | 162300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 149 | 20240712 | 162200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 150 | 20240712 | 162100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 151 | 20240712 | 162000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 152 | 20240712 | 161900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 153 | 20240712 | 161800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 154 | 20240712 | 161700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 155 | 20240712 | 161600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 156 | 20240712 | 161500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 157 | 20240712 | 161400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 158 | 20240712 | 161300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 159 | 20240712 | 161200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 160 | 20240712 | 161100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 161 | 20240712 | 161000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 162 | 20240712 | 160900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 163 | 20240712 | 160800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 164 | 20240712 | 160700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 165 | 20240712 | 160600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 166 | 20240712 | 160500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 167 | 20240712 | 160400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 168 | 20240712 | 160300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 169 | 20240712 | 160200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 170 | 20240712 | 160100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 171 | 20240712 | 160000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 172 | 20240712 | 155900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 173 | 20240712 | 155800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 174 | 20240712 | 155700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 175 | 20240712 | 155600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 176 | 20240712 | 155500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 177 | 20240712 | 155400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 178 | 20240712 | 155300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 179 | 20240712 | 155200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 180 | 20240712 | 155100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 181 | 20240712 | 155000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 182 | 20240712 | 154900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 183 | 20240712 | 154800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 184 | 20240712 | 154700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 185 | 20240712 | 154600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 186 | 20240712 | 154500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 187 | 20240712 | 154400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 188 | 20240712 | 154300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 189 | 20240712 | 154200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 190 | 20240712 | 154100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 191 | 20240712 | 154000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 192 | 20240712 | 153900 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 193 | 20240712 | 153800 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 194 | 20240712 | 153700 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 195 | 20240712 | 153600 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 196 | 20240712 | 153500 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 197 | 20240712 | 153400 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 198 | 20240712 | 153300 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 199 | 20240712 | 153200 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 200 | 20240712 | 153100 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 201 | 20240712 | 153000 | 165116390500 | 380000 | 380000 | 380000 | 380000 | 23621 |
| 202 | 20240712 | 152900 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 203 | 20240712 | 152800 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 204 | 20240712 | 152700 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 205 | 20240712 | 152600 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 206 | 20240712 | 152500 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 207 | 20240712 | 152400 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 208 | 20240712 | 152300 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 209 | 20240712 | 152200 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 210 | 20240712 | 152100 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 211 | 20240712 | 152000 | 156140410500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 212 | 20240712 | 151900 | 156140410500 | 379000 | 379000 | 379500 | 378500 | 1736 |
| 213 | 20240712 | 151800 | 155482448000 | 378500 | 378500 | 379000 | 378500 | 755 |
| 214 | 20240712 | 151700 | 155196459500 | 379000 | 379000 | 379500 | 378500 | 1350 |
| 215 | 20240712 | 151600 | 154684857500 | 378500 | 378500 | 379000 | 378000 | 3480 |
| 216 | 20240712 | 151500 | 153367792500 | 378500 | 378000 | 378500 | 378000 | 1307 |
| 217 | 20240712 | 151400 | 152873167500 | 378000 | 378000 | 378500 | 378000 | 615 |
| 218 | 20240712 | 151300 | 152640507000 | 378000 | 378500 | 379000 | 378000 | 3784 |
| 219 | 20240712 | 151200 | 151208258500 | 378500 | 378500 | 379000 | 378500 | 1180 |
| 220 | 20240712 | 151100 | 150761563000 | 378500 | 378500 | 379000 | 378500 | 281 |
| 221 | 20240712 | 151000 | 150655175500 | 378500 | 378500 | 379000 | 378500 | 249 |
| 222 | 20240712 | 150900 | 150560914500 | 378500 | 378500 | 379000 | 378500 | 301 |
| 223 | 20240712 | 150800 | 150446953000 | 379000 | 378500 | 379000 | 378500 | 538 |
| 224 | 20240712 | 150700 | 150243174500 | 378500 | 379000 | 379500 | 378500 | 773 |
| 225 | 20240712 | 150600 | 149950287500 | 379000 | 379000 | 379500 | 379000 | 1618 |
| 226 | 20240712 | 150500 | 149337005000 | 379000 | 378500 | 379000 | 378500 | 914 |
| 227 | 20240712 | 150400 | 148990694000 | 378500 | 378500 | 379000 | 378500 | 840 |
| 228 | 20240712 | 150300 | 148672435000 | 378500 | 379000 | 379500 | 378500 | 1077 |
| 229 | 20240712 | 150200 | 148264277000 | 379000 | 379000 | 379500 | 378500 | 536 |
| 230 | 20240712 | 150100 | 148061136000 | 379000 | 379000 | 379500 | 378500 | 1159 |
| 231 | 20240712 | 150000 | 147621965500 | 379000 | 378000 | 379000 | 378000 | 1008 |
| 232 | 20240712 | 145900 | 147240341000 | 378500 | 378000 | 378500 | 378000 | 747 |
| 233 | 20240712 | 145800 | 146957774000 | 378500 | 378500 | 379000 | 378000 | 493 |
| 234 | 20240712 | 145700 | 146771203500 | 378500 | 378000 | 379000 | 378000 | 640 |
| 235 | 20240712 | 145600 | 146528894000 | 378000 | 378500 | 379000 | 378000 | 786 |
| 236 | 20240712 | 145500 | 146231427000 | 378500 | 378000 | 379000 | 378000 | 1717 |
| 237 | 20240712 | 145400 | 145581726500 | 378000 | 378500 | 379000 | 378000 | 3611 |
| 238 | 20240712 | 145300 | 144214933000 | 378500 | 378500 | 379000 | 378500 | 357 |
| 239 | 20240712 | 145200 | 144079804000 | 378500 | 378500 | 379000 | 378500 | 1213 |
| 240 | 20240712 | 145100 | 143620473500 | 379000 | 378500 | 379000 | 378500 | 269 |
| 241 | 20240712 | 145000 | 143518603500 | 378500 | 378500 | 379000 | 378500 | 848 |
| 242 | 20240712 | 144900 | 143197533500 | 379000 | 378500 | 379000 | 378500 | 864 |
| 243 | 20240712 | 144800 | 142870448500 | 379000 | 378500 | 379000 | 378500 | 390 |
| 244 | 20240712 | 144700 | 142722787000 | 379000 | 379000 | 379000 | 378500 | 624 |
| 245 | 20240712 | 144600 | 142486501500 | 379000 | 378500 | 379000 | 378500 | 183 |
| 246 | 20240712 | 144500 | 142417215500 | 379000 | 378500 | 379000 | 378500 | 250 |
| 247 | 20240712 | 144400 | 142322563500 | 378500 | 379000 | 379000 | 378500 | 256 |
| 248 | 20240712 | 144300 | 142225630500 | 378500 | 378500 | 379000 | 378500 | 270 |
| 249 | 20240712 | 144200 | 142123430500 | 378500 | 379000 | 379000 | 378500 | 2543 |
| 250 | 20240712 | 144100 | 141159915000 | 379500 | 379500 | 379500 | 379000 | 375 |
| 251 | 20240712 | 144000 | 141017779500 | 379000 | 379000 | 379500 | 379000 | 390 |
| 252 | 20240712 | 143900 | 140869942500 | 379000 | 379000 | 379500 | 379000 | 190 |
| 253 | 20240712 | 143800 | 140797931000 | 379500 | 379000 | 379500 | 379000 | 83 |
| 254 | 20240712 | 143700 | 140766468500 | 379000 | 379500 | 379500 | 379000 | 264 |
| 255 | 20240712 | 143600 | 140666352000 | 379500 | 379500 | 379500 | 379000 | 214 |
| 256 | 20240712 | 143500 | 140585159500 | 379500 | 379000 | 379500 | 379000 | 353 |
| 257 | 20240712 | 143400 | 140451252000 | 379500 | 379000 | 379500 | 379000 | 180 |
| 258 | 20240712 | 143300 | 140382974000 | 379000 | 379000 | 379500 | 379000 | 211 |
| 259 | 20240712 | 143200 | 140302941500 | 379000 | 379500 | 379500 | 379000 | 412 |
| 260 | 20240712 | 143100 | 140146639500 | 379500 | 379000 | 380000 | 379000 | 1606 |
| 261 | 20240712 | 143000 | 139536971000 | 379000 | 379000 | 379500 | 379000 | 43 |
| 262 | 20240712 | 142900 | 139520668500 | 379000 | 379000 | 379500 | 379000 | 114 |
| 263 | 20240712 | 142800 | 139477447000 | 379500 | 379000 | 379500 | 379000 | 210 |
| 264 | 20240712 | 142700 | 139397768000 | 379000 | 379500 | 379500 | 379000 | 254 |
| 265 | 20240712 | 142600 | 139301391000 | 379500 | 379500 | 380000 | 379500 | 347 |
| 266 | 20240712 | 142500 | 139169678500 | 379500 | 378500 | 380000 | 378500 | 3595 |
| 267 | 20240712 | 142400 | 137806543000 | 378500 | 379000 | 379500 | 378500 | 2662 |
| 268 | 20240712 | 142300 | 136797665500 | 379500 | 379000 | 379500 | 379000 | 398 |
| 269 | 20240712 | 142200 | 136646750500 | 379000 | 379500 | 379500 | 379000 | 656 |
| 270 | 20240712 | 142100 | 136397883500 | 379000 | 379000 | 379500 | 379000 | 573 |
| 271 | 20240712 | 142000 | 136180695500 | 379000 | 379500 | 379500 | 379000 | 146 |
| 272 | 20240712 | 141900 | 136125350000 | 379000 | 379000 | 379500 | 379000 | 310 |
| 273 | 20240712 | 141800 | 136007783000 | 379500 | 379500 | 379500 | 379000 | 257 |
| 274 | 20240712 | 141700 | 135910303000 | 379000 | 379000 | 379500 | 379000 | 201 |
| 275 | 20240712 | 141600 | 135834123000 | 379500 | 379500 | 379500 | 379000 | 399 |
| 276 | 20240712 | 141500 | 135682846500 | 379000 | 379000 | 379500 | 379000 | 168 |
| 277 | 20240712 | 141400 | 135619164000 | 379000 | 379000 | 379500 | 379000 | 61 |
| 278 | 20240712 | 141300 | 135596040000 | 379000 | 380000 | 380000 | 379000 | 1561 |
| 279 | 20240712 | 141200 | 135003240500 | 380500 | 380000 | 380500 | 380000 | 176 |
| 280 | 20240712 | 141100 | 134936306000 | 380500 | 380500 | 380500 | 380000 | 368 |
| 281 | 20240712 | 141000 | 134796315000 | 380500 | 380500 | 380500 | 380000 | 389 |
| 282 | 20240712 | 140900 | 134648322000 | 380000 | 380500 | 380500 | 380000 | 135 |
| 283 | 20240712 | 140800 | 134596997000 | 380000 | 379500 | 380500 | 379000 | 1021 |
| 284 | 20240712 | 140700 | 134209365000 | 379000 | 379500 | 380500 | 379000 | 1319 |
| 285 | 20240712 | 140600 | 133708314500 | 379500 | 379000 | 379500 | 379000 | 381 |
| 286 | 20240712 | 140500 | 133563753000 | 379000 | 379500 | 379500 | 379000 | 198 |
| 287 | 20240712 | 140400 | 133488636500 | 379500 | 378500 | 380000 | 378500 | 542 |
| 288 | 20240712 | 140300 | 133283056000 | 379000 | 379000 | 379000 | 378500 | 723 |
| 289 | 20240712 | 140200 | 133009146500 | 379000 | 378500 | 379000 | 378000 | 2956 |
| 290 | 20240712 | 140100 | 131890390500 | 378500 | 378000 | 378500 | 378000 | 481 |
| 291 | 20240712 | 140000 | 131708392500 | 378500 | 379000 | 379000 | 378000 | 1997 |
| 292 | 20240712 | 135900 | 130952548000 | 378500 | 379000 | 379000 | 378500 | 1013 |
| 293 | 20240712 | 135800 | 130569119500 | 379000 | 378500 | 379000 | 378500 | 796 |
| 294 | 20240712 | 135700 | 130267825500 | 378500 | 379000 | 379000 | 378500 | 1228 |
| 295 | 20240712 | 135600 | 129802956000 | 379000 | 378500 | 379000 | 378500 | 166 |
| 296 | 20240712 | 135500 | 129740102000 | 378500 | 378500 | 379000 | 378500 | 219 |
| 297 | 20240712 | 135400 | 129657127000 | 379000 | 378500 | 379000 | 378500 | 256 |
| 298 | 20240712 | 135300 | 129560158000 | 378500 | 378500 | 379000 | 378500 | 563 |
| 299 | 20240712 | 135200 | 129346970500 | 378500 | 378500 | 379000 | 378500 | 478 |
| 300 | 20240712 | 135100 | 129165979000 | 378500 | 379000 | 379000 | 378500 | 362 |
| 301 | 20240712 | 135000 | 129028836000 | 378500 | 378500 | 379000 | 378500 | 152 |
| 302 | 20240712 | 134900 | 128971273000 | 379000 | 378500 | 379000 | 378500 | 94 |
| 303 | 20240712 | 134800 | 128935662000 | 378500 | 379000 | 379000 | 378500 | 1232 |
| 304 | 20240712 | 134700 | 128469300000 | 379000 | 379000 | 379000 | 378500 | 214 |
| 305 | 20240712 | 134600 | 128388206500 | 378500 | 379000 | 379000 | 378500 | 200 |
| 306 | 20240712 | 134500 | 128312475500 | 379000 | 378500 | 379000 | 378500 | 138 |
| 307 | 20240712 | 134400 | 128260186500 | 378500 | 379000 | 379000 | 378500 | 238 |
| 308 | 20240712 | 134300 | 128169997500 | 378500 | 379000 | 379000 | 378500 | 1909 |
| 309 | 20240712 | 134200 | 127446514000 | 378500 | 378500 | 379000 | 378500 | 277 |
| 310 | 20240712 | 134100 | 127341578500 | 378500 | 378500 | 379000 | 378500 | 497 |
| 311 | 20240712 | 134000 | 127153456500 | 378500 | 378500 | 379000 | 378500 | 771 |
| 312 | 20240712 | 133900 | 126861620000 | 379000 | 378500 | 379000 | 378500 | 674 |
| 313 | 20240712 | 133800 | 126606438000 | 378500 | 379000 | 379000 | 378500 | 89 |
| 314 | 20240712 | 133700 | 126572720500 | 378500 | 379000 | 379000 | 378500 | 130 |
| 315 | 20240712 | 133600 | 126523496000 | 379000 | 379000 | 379000 | 378500 | 241 |
| 316 | 20240712 | 133500 | 126432172000 | 379000 | 379000 | 379000 | 378500 | 374 |
| 317 | 20240712 | 133400 | 126290475000 | 378500 | 379000 | 379000 | 378500 | 217 |
| 318 | 20240712 | 133300 | 126208260000 | 379000 | 379000 | 379000 | 378500 | 74 |
| 319 | 20240712 | 133200 | 126180216000 | 378500 | 378500 | 379000 | 378500 | 161 |
| 320 | 20240712 | 133100 | 126119212500 | 379000 | 378500 | 379000 | 378500 | 209 |
| 321 | 20240712 | 133000 | 126040021000 | 379000 | 379000 | 379000 | 378500 | 346 |
| 322 | 20240712 | 132900 | 125908919500 | 378500 | 379500 | 379500 | 378500 | 1753 |
| 323 | 20240712 | 132800 | 125244544000 | 379000 | 379000 | 379500 | 379000 | 113 |
| 324 | 20240712 | 132700 | 125201706000 | 379000 | 379500 | 379500 | 379000 | 188 |
| 325 | 20240712 | 132600 | 125130445500 | 379500 | 379500 | 379500 | 379000 | 425 |
| 326 | 20240712 | 132500 | 124969161500 | 379500 | 379500 | 380000 | 379500 | 161 |
| 327 | 20240712 | 132400 | 124908013000 | 379500 | 379500 | 379500 | 379000 | 250 |
| 328 | 20240712 | 132300 | 124813139500 | 379500 | 379500 | 379500 | 379000 | 669 |
| 329 | 20240712 | 132200 | 124559510000 | 379500 | 380000 | 380000 | 379000 | 1354 |
| 330 | 20240712 | 132100 | 124045663000 | 380000 | 379500 | 380000 | 379500 | 69 |
| 331 | 20240712 | 132000 | 124019454500 | 379500 | 379500 | 380000 | 379500 | 187 |
| 332 | 20240712 | 131900 | 123948443000 | 379500 | 380000 | 380500 | 379500 | 1986 |
| 333 | 20240712 | 131800 | 123193835000 | 380000 | 380000 | 380500 | 380000 | 493 |
| 334 | 20240712 | 131700 | 123006482000 | 380500 | 380000 | 380500 | 380000 | 267 |
| 335 | 20240712 | 131600 | 122904957500 | 380000 | 380500 | 380500 | 380000 | 400 |
| 336 | 20240712 | 131500 | 122752779000 | 380500 | 380500 | 380500 | 380000 | 282 |
| 337 | 20240712 | 131400 | 122645506000 | 380500 | 380500 | 380500 | 380000 | 73 |
| 338 | 20240712 | 131300 | 122617733000 | 380500 | 380500 | 381000 | 380000 | 899 |
| 339 | 20240712 | 131200 | 122275606500 | 380500 | 380500 | 381000 | 380500 | 97 |
| 340 | 20240712 | 131100 | 122238679500 | 380500 | 381000 | 381500 | 380500 | 310 |
| 341 | 20240712 | 131000 | 122120550000 | 381500 | 382000 | 382000 | 381000 | 387 |
| 342 | 20240712 | 130900 | 121972960500 | 381500 | 380500 | 382000 | 380500 | 1191 |
| 343 | 20240712 | 130800 | 121518710000 | 381000 | 381000 | 381500 | 380500 | 339 |
| 344 | 20240712 | 130700 | 121389556000 | 381500 | 381500 | 382000 | 381000 | 787 |
| 345 | 20240712 | 130600 | 121089471000 | 381500 | 382000 | 382000 | 381500 | 427 |
| 346 | 20240712 | 130500 | 120926380000 | 382000 | 383000 | 383500 | 382000 | 2854 |
| 347 | 20240712 | 130400 | 119834404000 | 383500 | 383000 | 383500 | 383000 | 910 |
| 348 | 20240712 | 130300 | 119485811500 | 383500 | 382500 | 383500 | 382500 | 2128 |
| 349 | 20240712 | 130200 | 118670723000 | 383000 | 383000 | 383000 | 382500 | 400 |
| 350 | 20240712 | 130100 | 118517560000 | 382500 | 382000 | 383000 | 381500 | 2161 |
| 351 | 20240712 | 130000 | 117691359000 | 382000 | 380000 | 382000 | 380000 | 3123 |
| 352 | 20240712 | 125900 | 116501215500 | 380000 | 380000 | 380500 | 380000 | 498 |
| 353 | 20240712 | 125800 | 116311890000 | 380500 | 380000 | 380500 | 380000 | 307 |
| 354 | 20240712 | 125700 | 116195155000 | 380500 | 380500 | 380500 | 380000 | 129 |
| 355 | 20240712 | 125600 | 116146078500 | 380500 | 380500 | 380500 | 380000 | 568 |
| 356 | 20240712 | 125500 | 115929982000 | 380500 | 380500 | 381000 | 380000 | 1582 |
| 357 | 20240712 | 125400 | 115327992500 | 380500 | 381000 | 381000 | 380500 | 832 |
| 358 | 20240712 | 125300 | 115011029500 | 380500 | 381000 | 381000 | 380500 | 167 |
| 359 | 20240712 | 125200 | 114947414500 | 381000 | 380500 | 381000 | 380500 | 2986 |
| 360 | 20240712 | 125100 | 113811037000 | 380500 | 379500 | 380500 | 379500 | 1788 |
| 361 | 20240712 | 125000 | 113131514500 | 379500 | 379000 | 380000 | 379000 | 517 |
| 362 | 20240712 | 124900 | 112935267000 | 379500 | 379000 | 379500 | 379000 | 766 |
| 363 | 20240712 | 124800 | 112644839000 | 379000 | 379500 | 379500 | 378500 | 1069 |
| 364 | 20240712 | 124700 | 112239671500 | 379000 | 379500 | 379500 | 379000 | 599 |
| 365 | 20240712 | 124600 | 112012404500 | 379500 | 378000 | 379500 | 378000 | 4065 |
| 366 | 20240712 | 124500 | 110472672500 | 378500 | 378500 | 378500 | 378000 | 659 |
| 367 | 20240712 | 124400 | 110223350500 | 378000 | 378000 | 378500 | 378000 | 214 |
| 368 | 20240712 | 124300 | 110142374000 | 378500 | 378000 | 378500 | 378000 | 348 |
| 369 | 20240712 | 124200 | 110010692500 | 378500 | 378500 | 378500 | 378000 | 609 |
| 370 | 20240712 | 124100 | 109780208500 | 378000 | 378500 | 378500 | 378000 | 1147 |
| 371 | 20240712 | 124000 | 109346081500 | 378500 | 378500 | 378500 | 378000 | 609 |
| 372 | 20240712 | 123900 | 109115593000 | 378500 | 378000 | 378500 | 378000 | 2518 |
| 373 | 20240712 | 123800 | 108162634500 | 378000 | 378500 | 378500 | 378000 | 409 |
| 374 | 20240712 | 123700 | 108007881000 | 378500 | 378000 | 378500 | 378000 | 154 |
| 375 | 20240712 | 123600 | 107949612500 | 378500 | 378000 | 378500 | 378000 | 112 |
| 376 | 20240712 | 123500 | 107907229000 | 378500 | 378000 | 378500 | 378000 | 193 |
| 377 | 20240712 | 123400 | 107834190500 | 378000 | 378000 | 378500 | 378000 | 332 |
| 378 | 20240712 | 123300 | 107708566500 | 378500 | 378000 | 378500 | 378000 | 1075 |
| 379 | 20240712 | 123200 | 107301693000 | 378500 | 378000 | 378500 | 378000 | 321 |
| 380 | 20240712 | 123100 | 107180215000 | 378500 | 378500 | 378500 | 378000 | 504 |
| 381 | 20240712 | 123000 | 106989467000 | 378000 | 378500 | 378500 | 378000 | 121 |
| 382 | 20240712 | 122900 | 106943685500 | 378000 | 378500 | 378500 | 378000 | 1036 |
| 383 | 20240712 | 122800 | 106552002000 | 378000 | 378500 | 378500 | 378000 | 207 |
| 384 | 20240712 | 122700 | 106473675500 | 378500 | 378500 | 378500 | 378000 | 102 |
| 385 | 20240712 | 122600 | 106435087000 | 378500 | 378000 | 378500 | 378000 | 378 |
| 386 | 20240712 | 122500 | 106292045500 | 378500 | 378500 | 378500 | 378000 | 134 |
| 387 | 20240712 | 122400 | 106241355500 | 378500 | 378500 | 378500 | 378000 | 169 |
| 388 | 20240712 | 122300 | 106177425500 | 378500 | 378000 | 378500 | 378000 | 136 |
| 389 | 20240712 | 122200 | 106125977500 | 378500 | 378000 | 378500 | 378000 | 305 |
| 390 | 20240712 | 122100 | 106010567000 | 378000 | 378000 | 378500 | 378000 | 481 |
| 391 | 20240712 | 122000 | 105828708500 | 378000 | 378000 | 378500 | 378000 | 84 |
| 392 | 20240712 | 121900 | 105796925000 | 378500 | 378500 | 378500 | 378000 | 1168 |
| 393 | 20240712 | 121800 | 105354868500 | 378500 | 378500 | 378500 | 378000 | 351 |
| 394 | 20240712 | 121700 | 105222158500 | 378000 | 378000 | 378500 | 378000 | 379 |
| 395 | 20240712 | 121600 | 105078846500 | 378500 | 378500 | 378500 | 378000 | 123 |
| 396 | 20240712 | 121500 | 105032313000 | 378500 | 378500 | 378500 | 378000 | 55 |
| 397 | 20240712 | 121400 | 105011502500 | 378500 | 378500 | 378500 | 378000 | 118 |
| 398 | 20240712 | 121300 | 104966879000 | 378500 | 378500 | 378500 | 378000 | 158 |
| 399 | 20240712 | 121200 | 104907101000 | 378500 | 378500 | 378500 | 378000 | 86 |
| 400 | 20240712 | 121100 | 104874565500 | 378500 | 378000 | 378500 | 378000 | 93 |
| 401 | 20240712 | 121000 | 104839383000 | 378000 | 378500 | 378500 | 378000 | 613 |
| 402 | 20240712 | 120900 | 104607618000 | 378500 | 378000 | 378500 | 378000 | 613 |
| 403 | 20240712 | 120800 | 104375640000 | 378500 | 378500 | 378500 | 378000 | 237 |
| 404 | 20240712 | 120700 | 104285979500 | 378500 | 378000 | 378500 | 378000 | 85 |
| 405 | 20240712 | 120600 | 104253818000 | 378500 | 378000 | 378500 | 378000 | 126 |
| 406 | 20240712 | 120500 | 104206143000 | 378500 | 378000 | 378500 | 378000 | 191 |
| 407 | 20240712 | 120400 | 104133907000 | 378000 | 378500 | 378500 | 378000 | 50 |
| 408 | 20240712 | 120300 | 104114993000 | 378500 | 378500 | 378500 | 378000 | 252 |
| 409 | 20240712 | 120200 | 104019629500 | 378500 | 378000 | 378500 | 378000 | 407 |
| 410 | 20240712 | 120100 | 103865705000 | 378000 | 378500 | 378500 | 378000 | 321 |
| 411 | 20240712 | 120000 | 103744271500 | 378500 | 378500 | 378500 | 378000 | 248 |
| 412 | 20240712 | 115900 | 103650474000 | 378500 | 378500 | 378500 | 378000 | 365 |
| 413 | 20240712 | 115800 | 103512323500 | 378500 | 378500 | 378500 | 378000 | 378 |
| 414 | 20240712 | 115700 | 103369291000 | 378500 | 378500 | 379000 | 378000 | 1640 |
| 415 | 20240712 | 115600 | 102748553000 | 378500 | 379000 | 379000 | 378500 | 77 |
| 416 | 20240712 | 115500 | 102719404000 | 379000 | 378500 | 379000 | 378500 | 56 |
| 417 | 20240712 | 115400 | 102698193500 | 378500 | 378500 | 379000 | 378500 | 95 |
| 418 | 20240712 | 115300 | 102662234000 | 378500 | 378500 | 379000 | 378500 | 123 |
| 419 | 20240712 | 115200 | 102615671500 | 378500 | 378500 | 379000 | 378500 | 73 |
| 420 | 20240712 | 115100 | 102588032000 | 378500 | 378500 | 379000 | 378500 | 227 |
| 421 | 20240712 | 115000 | 102502065500 | 378500 | 379000 | 379500 | 378500 | 1582 |
| 422 | 20240712 | 114900 | 101902487000 | 379500 | 379000 | 379500 | 379000 | 1963 |
| 423 | 20240712 | 114800 | 101158043500 | 379500 | 379500 | 379500 | 379000 | 154 |
| 424 | 20240712 | 114700 | 101099613500 | 379000 | 379500 | 379500 | 379000 | 214 |
| 425 | 20240712 | 114600 | 101018434500 | 379500 | 379500 | 380000 | 379000 | 859 |
| 426 | 20240712 | 114500 | 100692443500 | 380000 | 380000 | 380000 | 379500 | 888 |
| 427 | 20240712 | 114400 | 100355045000 | 380000 | 379500 | 380500 | 379500 | 936 |
| 428 | 20240712 | 114300 | 99999335500 | 380000 | 379500 | 380000 | 379000 | 740 |
| 429 | 20240712 | 114200 | 99718300000 | 379500 | 379500 | 379500 | 379000 | 317 |
| 430 | 20240712 | 114100 | 99598011000 | 379000 | 379000 | 379500 | 379000 | 246 |
| 431 | 20240712 | 114000 | 99504690500 | 378500 | 379000 | 379000 | 378500 | 598 |
| 432 | 20240712 | 113900 | 99278055500 | 378500 | 378000 | 379000 | 378000 | 3536 |
| 433 | 20240712 | 113800 | 97939310000 | 378500 | 378500 | 378500 | 378000 | 602 |
| 434 | 20240712 | 113700 | 97711539500 | 378500 | 378500 | 378500 | 378000 | 733 |
| 435 | 20240712 | 113600 | 97434109000 | 378500 | 378000 | 378500 | 378000 | 96 |
| 436 | 20240712 | 113500 | 97397794000 | 378000 | 378000 | 378500 | 378000 | 455 |
| 437 | 20240712 | 113400 | 97225794500 | 378500 | 378000 | 378500 | 378000 | 2654 |
| 438 | 20240712 | 113300 | 96222510500 | 378500 | 378000 | 378500 | 378000 | 229 |
| 439 | 20240712 | 113200 | 96135906500 | 378500 | 379500 | 379500 | 378000 | 6302 |
| 440 | 20240712 | 113100 | 93748715000 | 379000 | 379000 | 379500 | 379000 | 301 |
| 441 | 20240712 | 113000 | 93634536500 | 379000 | 379500 | 379500 | 379000 | 1404 |
| 442 | 20240712 | 112900 | 93102354000 | 379500 | 379500 | 379500 | 379000 | 145 |
| 443 | 20240712 | 112800 | 93047337500 | 379500 | 379500 | 379500 | 379000 | 258 |
| 444 | 20240712 | 112700 | 92949482500 | 379500 | 379000 | 379500 | 379000 | 230 |
| 445 | 20240712 | 112600 | 92862217500 | 379000 | 379000 | 379500 | 379000 | 335 |
| 446 | 20240712 | 112500 | 92735147000 | 379000 | 379000 | 379500 | 379000 | 80 |
| 447 | 20240712 | 112400 | 92704806500 | 379500 | 379000 | 379500 | 379000 | 98 |
| 448 | 20240712 | 112300 | 92667652500 | 379000 | 379500 | 379500 | 379000 | 69 |
| 449 | 20240712 | 112200 | 92641494500 | 379000 | 379500 | 380000 | 379000 | 1259 |
| 450 | 20240712 | 112100 | 92163732000 | 380000 | 380500 | 380500 | 379500 | 1303 |
| 451 | 20240712 | 112000 | 91668915500 | 380000 | 380500 | 380500 | 380000 | 558 |
| 452 | 20240712 | 111900 | 91456850500 | 380500 | 379500 | 380500 | 379000 | 3360 |
| 453 | 20240712 | 111800 | 90181008000 | 379000 | 379000 | 379500 | 379000 | 141 |
| 454 | 20240712 | 111700 | 90127513000 | 379000 | 379500 | 379500 | 379000 | 170 |
| 455 | 20240712 | 111600 | 90063002500 | 379500 | 379500 | 379500 | 379000 | 119 |
| 456 | 20240712 | 111500 | 90017892000 | 379000 | 379000 | 379500 | 379000 | 187 |
| 457 | 20240712 | 111400 | 89946940000 | 379500 | 379000 | 379500 | 379000 | 191 |
| 458 | 20240712 | 111300 | 89874468000 | 379000 | 379500 | 379500 | 379000 | 100 |
| 459 | 20240712 | 111200 | 89836533500 | 379500 | 379000 | 379500 | 379000 | 276 |
| 460 | 20240712 | 111100 | 89731837500 | 379000 | 379000 | 379500 | 379000 | 234 |
| 461 | 20240712 | 111000 | 89643040000 | 379000 | 379000 | 379500 | 378500 | 975 |
| 462 | 20240712 | 110900 | 89273500500 | 379000 | 378500 | 379000 | 378500 | 634 |
| 463 | 20240712 | 110800 | 89033494000 | 378500 | 379000 | 379000 | 378500 | 258 |
| 464 | 20240712 | 110700 | 88935720000 | 379000 | 378500 | 379000 | 378000 | 1200 |
| 465 | 20240712 | 110600 | 88481514000 | 378500 | 378500 | 378500 | 378000 | 163 |
| 466 | 20240712 | 110500 | 88419830500 | 378000 | 378000 | 378500 | 378000 | 467 |
| 467 | 20240712 | 110400 | 88243089500 | 378000 | 378000 | 378500 | 378000 | 59 |
| 468 | 20240712 | 110300 | 88220767500 | 378500 | 378500 | 378500 | 378000 | 347 |
| 469 | 20240712 | 110200 | 88089456500 | 378000 | 378500 | 378500 | 378000 | 891 |
| 470 | 20240712 | 110100 | 87752274500 | 378500 | 378500 | 379000 | 378000 | 1143 |
| 471 | 20240712 | 110000 | 87319646000 | 378500 | 379000 | 379000 | 378500 | 119 |
| 472 | 20240712 | 105900 | 87274600000 | 378500 | 378500 | 379000 | 378500 | 1240 |
| 473 | 20240712 | 105800 | 86805203000 | 378500 | 379000 | 379000 | 378500 | 239 |
| 474 | 20240712 | 105700 | 86714629000 | 379000 | 379000 | 379000 | 378500 | 412 |
| 475 | 20240712 | 105600 | 86558500500 | 379000 | 378500 | 379000 | 378500 | 126 |
| 476 | 20240712 | 105500 | 86510778000 | 378500 | 378500 | 379000 | 378000 | 775 |
| 477 | 20240712 | 105400 | 86217447500 | 378500 | 378500 | 379000 | 378000 | 1974 |
| 478 | 20240712 | 105300 | 85470414500 | 378500 | 378500 | 378500 | 378000 | 2313 |
| 479 | 20240712 | 105200 | 84596082500 | 378000 | 378000 | 378500 | 378000 | 547 |
| 480 | 20240712 | 105100 | 84389089500 | 378000 | 378500 | 379000 | 378000 | 4408 |
| 481 | 20240712 | 105000 | 82721605000 | 379000 | 379000 | 379000 | 378500 | 491 |
| 482 | 20240712 | 104900 | 82535728500 | 379000 | 379000 | 379000 | 378500 | 112 |
| 483 | 20240712 | 104800 | 82493294500 | 378500 | 378500 | 379000 | 378500 | 930 |
| 484 | 20240712 | 104700 | 82140844500 | 379000 | 379000 | 379000 | 378500 | 210 |
| 485 | 20240712 | 104600 | 82061255000 | 379000 | 379000 | 379500 | 379000 | 90 |
| 486 | 20240712 | 104500 | 82027144000 | 379000 | 379000 | 379500 | 379000 | 767 |
| 487 | 20240712 | 104400 | 81736428000 | 379500 | 379500 | 379500 | 379000 | 183 |
| 488 | 20240712 | 104300 | 81666992000 | 379500 | 379000 | 379500 | 379000 | 63 |
| 489 | 20240712 | 104200 | 81643111000 | 378500 | 378500 | 379500 | 378500 | 1300 |
| 490 | 20240712 | 104100 | 81150792500 | 378500 | 379000 | 379000 | 378000 | 1328 |
| 491 | 20240712 | 104000 | 80648234000 | 379000 | 378500 | 379000 | 378000 | 2078 |
| 492 | 20240712 | 103900 | 79861278000 | 378500 | 378000 | 379000 | 378000 | 2829 |
| 493 | 20240712 | 103800 | 78790468000 | 378500 | 378500 | 378500 | 378000 | 1825 |
| 494 | 20240712 | 103700 | 78099775000 | 378500 | 379500 | 379500 | 378500 | 4479 |
| 495 | 20240712 | 103600 | 76402922500 | 379500 | 379500 | 379500 | 379000 | 5805 |
| 496 | 20240712 | 103500 | 74200935500 | 379500 | 380000 | 380000 | 379500 | 320 |
| 497 | 20240712 | 103400 | 74079441500 | 380000 | 380000 | 380000 | 379500 | 158 |
| 498 | 20240712 | 103300 | 74019408000 | 380000 | 379500 | 380000 | 379500 | 130 |
| 499 | 20240712 | 103200 | 73970023000 | 379500 | 379500 | 380000 | 379500 | 309 |
| 500 | 20240712 | 103100 | 73852624500 | 379500 | 379500 | 380000 | 379500 | 519 |
| 501 | 20240712 | 103000 | 73655449000 | 380000 | 379500 | 380000 | 379500 | 175 |
| 502 | 20240712 | 102900 | 73588966500 | 379500 | 379500 | 380000 | 379500 | 475 |
| 503 | 20240712 | 102800 | 73408700000 | 379500 | 380000 | 380000 | 379500 | 174 |
| 504 | 20240712 | 102700 | 73342647500 | 380000 | 380500 | 380500 | 379500 | 2332 |
| 505 | 20240712 | 102600 | 72456554500 | 380500 | 380500 | 380500 | 380000 | 1018 |
| 506 | 20240712 | 102500 | 72069281000 | 380500 | 380000 | 380500 | 379500 | 1315 |
| 507 | 20240712 | 102400 | 71569346000 | 380000 | 379500 | 380000 | 379500 | 1244 |
| 508 | 20240712 | 102300 | 71097149500 | 380000 | 379500 | 380000 | 379500 | 185 |
| 509 | 20240712 | 102200 | 71026938000 | 379500 | 379500 | 380000 | 379500 | 44 |
| 510 | 20240712 | 102100 | 71010236000 | 380000 | 379500 | 380000 | 379000 | 1178 |
| 511 | 20240712 | 102000 | 70563175500 | 379500 | 380000 | 380000 | 379000 | 3659 |
| 512 | 20240712 | 101900 | 69174670500 | 380000 | 380500 | 380500 | 379500 | 526 |
| 513 | 20240712 | 101800 | 68974843500 | 380500 | 380500 | 380500 | 380000 | 512 |
| 514 | 20240712 | 101700 | 68780236000 | 380500 | 380000 | 380500 | 379500 | 1043 |
| 515 | 20240712 | 101600 | 68383870000 | 380000 | 380000 | 380500 | 379500 | 1700 |
| 516 | 20240712 | 101500 | 67738133000 | 380500 | 380500 | 380500 | 380000 | 412 |
| 517 | 20240712 | 101400 | 67581387000 | 380500 | 380500 | 380500 | 380000 | 798 |
| 518 | 20240712 | 101300 | 67278061000 | 380500 | 380000 | 380500 | 379500 | 1029 |
| 519 | 20240712 | 101200 | 66887021500 | 380000 | 380000 | 380000 | 379500 | 229 |
| 520 | 20240712 | 101100 | 66800042500 | 380000 | 379500 | 380500 | 379000 | 2520 |
| 521 | 20240712 | 101000 | 65843081500 | 379500 | 379500 | 380000 | 379000 | 3187 |
| 522 | 20240712 | 100900 | 64633785500 | 379500 | 379000 | 379500 | 379000 | 169 |
| 523 | 20240712 | 100800 | 64569678500 | 379500 | 379500 | 380000 | 379000 | 2319 |
| 524 | 20240712 | 100700 | 63689728000 | 380000 | 380000 | 380500 | 379500 | 1575 |
| 525 | 20240712 | 100600 | 63091255000 | 380000 | 380500 | 380500 | 380000 | 1152 |
| 526 | 20240712 | 100500 | 62653165000 | 380500 | 380000 | 380500 | 380000 | 393 |
| 527 | 20240712 | 100400 | 62503782000 | 380000 | 380500 | 380500 | 380000 | 1231 |
| 528 | 20240712 | 100300 | 62035478500 | 381000 | 380500 | 381000 | 380000 | 714 |
| 529 | 20240712 | 100200 | 61763682000 | 380000 | 380500 | 380500 | 380000 | 649 |
| 530 | 20240712 | 100100 | 61516833000 | 380000 | 379500 | 380500 | 379000 | 3202 |
| 531 | 20240712 | 100000 | 60301302500 | 379500 | 379500 | 379500 | 379000 | 564 |
| 532 | 20240712 | 095900 | 60087301000 | 379500 | 380000 | 380500 | 379000 | 2650 |
| 533 | 20240712 | 095800 | 59081291500 | 380000 | 380500 | 380500 | 380000 | 462 |
| 534 | 20240712 | 095700 | 58905590500 | 380500 | 380000 | 381000 | 379500 | 1555 |
| 535 | 20240712 | 095600 | 58314235000 | 380000 | 379500 | 380000 | 379500 | 436 |
| 536 | 20240712 | 095500 | 58148680000 | 379500 | 379500 | 380000 | 379500 | 434 |
| 537 | 20240712 | 095400 | 57983836500 | 380000 | 379500 | 380000 | 379500 | 866 |
| 538 | 20240712 | 095300 | 57655062500 | 380000 | 380000 | 380500 | 379000 | 8044 |
| 539 | 20240712 | 095200 | 54599709500 | 380000 | 381000 | 381000 | 380000 | 5340 |
| 540 | 20240712 | 095100 | 52568539000 | 381000 | 381500 | 382000 | 380500 | 4489 |
| 541 | 20240712 | 095000 | 50857251000 | 381500 | 381500 | 382000 | 381500 | 380 |
| 542 | 20240712 | 094900 | 50712217500 | 381500 | 382500 | 382500 | 381500 | 1568 |
| 543 | 20240712 | 094800 | 50113255500 | 382500 | 383000 | 383500 | 382500 | 1287 |
| 544 | 20240712 | 094700 | 49620827000 | 383000 | 383500 | 384000 | 383000 | 1122 |
| 545 | 20240712 | 094600 | 49190801000 | 384000 | 383500 | 384000 | 383000 | 1934 |
| 546 | 20240712 | 094500 | 48449250000 | 383500 | 384000 | 384500 | 383500 | 2050 |
| 547 | 20240712 | 094400 | 47662170500 | 384000 | 383500 | 384000 | 383000 | 1367 |
| 548 | 20240712 | 094300 | 47137781000 | 383000 | 383500 | 383500 | 383000 | 684 |
| 549 | 20240712 | 094200 | 46875487500 | 383500 | 383500 | 383500 | 383000 | 484 |
| 550 | 20240712 | 094100 | 46689893500 | 383500 | 382500 | 384000 | 382500 | 2756 |
| 551 | 20240712 | 094000 | 45632644500 | 383000 | 383000 | 383500 | 383000 | 610 |
| 552 | 20240712 | 093900 | 45398897500 | 383500 | 382000 | 383500 | 382000 | 2152 |
| 553 | 20240712 | 093800 | 44574709000 | 382000 | 381500 | 382500 | 381500 | 305 |
| 554 | 20240712 | 093700 | 44458194500 | 381500 | 382500 | 382500 | 381500 | 883 |
| 555 | 20240712 | 093600 | 44120876500 | 382500 | 381500 | 382500 | 381500 | 1920 |
| 556 | 20240712 | 093500 | 43387304000 | 382000 | 381000 | 382000 | 381000 | 2234 |
| 557 | 20240712 | 093400 | 42534926000 | 381500 | 381000 | 381500 | 381000 | 400 |
| 558 | 20240712 | 093300 | 42382473500 | 381000 | 381500 | 382000 | 381000 | 2494 |
| 559 | 20240712 | 093200 | 41431979000 | 381000 | 382000 | 382500 | 381000 | 3494 |
| 560 | 20240712 | 093100 | 40098404000 | 382000 | 382000 | 382000 | 381500 | 1026 |
| 561 | 20240712 | 093000 | 39706485500 | 382000 | 382500 | 383000 | 382000 | 668 |
| 562 | 20240712 | 092900 | 39450997500 | 383000 | 382000 | 383000 | 382000 | 828 |
| 563 | 20240712 | 092800 | 39134531000 | 382000 | 382000 | 382500 | 382000 | 2418 |
| 564 | 20240712 | 092700 | 38210445500 | 382000 | 381500 | 383000 | 381500 | 3432 |
| 565 | 20240712 | 092600 | 36899342500 | 382000 | 382000 | 383000 | 381500 | 6598 |
| 566 | 20240712 | 092500 | 34379129000 | 382000 | 383000 | 383000 | 382000 | 3272 |
| 567 | 20240712 | 092400 | 33126883000 | 383000 | 383500 | 383500 | 383000 | 1175 |
| 568 | 20240712 | 092300 | 32676827500 | 383500 | 384000 | 384000 | 383000 | 2784 |
| 569 | 20240712 | 092200 | 31608793500 | 384000 | 384500 | 384500 | 384000 | 460 |
| 570 | 20240712 | 092100 | 31432068000 | 384500 | 384000 | 384500 | 383500 | 3603 |
| 571 | 20240712 | 092000 | 30048492000 | 384500 | 384500 | 385000 | 384000 | 429 |
| 572 | 20240712 | 091900 | 29883596500 | 385000 | 384500 | 385000 | 384500 | 1192 |
| 573 | 20240712 | 091800 | 29425259000 | 385000 | 385500 | 386000 | 384500 | 1526 |
| 574 | 20240712 | 091700 | 28837577000 | 385500 | 385000 | 386000 | 385000 | 902 |
| 575 | 20240712 | 091600 | 28489702000 | 385500 | 385500 | 386500 | 385000 | 2492 |
| 576 | 20240712 | 091500 | 27528674500 | 385500 | 385000 | 385500 | 384500 | 548 |
| 577 | 20240712 | 091400 | 27317669000 | 385000 | 385000 | 385500 | 384000 | 4055 |
| 578 | 20240712 | 091300 | 25757394500 | 385000 | 385500 | 386000 | 385000 | 1502 |
| 579 | 20240712 | 091200 | 25178546500 | 386000 | 387500 | 387500 | 386000 | 2483 |
| 580 | 20240712 | 091100 | 24217819000 | 387000 | 386000 | 387500 | 385500 | 2823 |
| 581 | 20240712 | 091000 | 23125351500 | 386000 | 385000 | 386000 | 385000 | 2490 |
| 582 | 20240712 | 090900 | 22165031500 | 385500 | 385000 | 385500 | 384500 | 1781 |
| 583 | 20240712 | 090800 | 21479572000 | 385000 | 384000 | 385500 | 383500 | 2355 |
| 584 | 20240712 | 090700 | 20573541000 | 384000 | 384000 | 385000 | 383000 | 4050 |
| 585 | 20240712 | 090600 | 19018555000 | 384000 | 384500 | 386000 | 384000 | 2116 |
| 586 | 20240712 | 090500 | 18204060500 | 385000 | 384000 | 386000 | 384000 | 2799 |
| 587 | 20240712 | 090400 | 17125636000 | 384000 | 383000 | 385000 | 382500 | 2378 |
| 588 | 20240712 | 090300 | 16213440000 | 383000 | 384500 | 385000 | 382000 | 8596 |
| 589 | 20240712 | 090200 | 12919802000 | 384000 | 386500 | 387000 | 383500 | 5146 |
| 590 | 20240712 | 090100 | 10937152000 | 386500 | 387500 | 389500 | 385500 | 10486 |
| 591 | 20240712 | 090000 | 6873279000 | 387000 | 386000 | 387500 | 384000 | 16394 |