36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 185900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 3 | 20240715 | 185800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240715 | 185700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240715 | 185600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240715 | 185500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240715 | 185400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240715 | 185300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240715 | 185200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240715 | 185100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240715 | 185000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240715 | 184900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240715 | 184800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240715 | 184700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240715 | 184600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240715 | 184500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240715 | 184400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240715 | 184300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240715 | 184200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240715 | 184100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240715 | 184000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240715 | 183900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240715 | 183800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240715 | 183700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240715 | 183600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240715 | 183500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240715 | 183400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240715 | 183300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240715 | 183200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240715 | 183100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240715 | 183000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240715 | 182900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 33 | 20240715 | 182800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240715 | 182700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240715 | 182600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240715 | 182500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240715 | 182400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240715 | 182300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240715 | 182200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240715 | 182100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240715 | 182000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240715 | 181900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240715 | 181800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240715 | 181700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240715 | 181600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240715 | 181500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240715 | 181400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240715 | 181300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240715 | 181200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240715 | 181100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240715 | 181000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240715 | 180900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240715 | 180800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240715 | 180700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240715 | 180600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240715 | 180500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240715 | 180400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240715 | 180300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240715 | 180200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240715 | 180100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240715 | 180000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240715 | 175900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 63 | 20240715 | 175800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240715 | 175700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240715 | 175600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240715 | 175500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240715 | 175400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240715 | 175300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240715 | 175200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240715 | 175100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240715 | 175000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240715 | 174900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240715 | 174800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240715 | 174700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240715 | 174600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240715 | 174500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240715 | 174400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240715 | 174300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240715 | 174200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240715 | 174100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240715 | 174000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240715 | 173900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240715 | 173800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240715 | 173700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240715 | 173600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240715 | 173500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240715 | 173400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240715 | 173300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240715 | 173200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240715 | 173100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240715 | 173000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240715 | 172900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 93 | 20240715 | 172800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240715 | 172700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240715 | 172600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240715 | 172500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240715 | 172400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240715 | 172300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240715 | 172200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240715 | 172100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240715 | 172000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240715 | 171900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240715 | 171800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240715 | 171700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240715 | 171600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240715 | 171500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240715 | 171400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240715 | 171300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240715 | 171200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240715 | 171100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240715 | 171000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240715 | 170900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240715 | 170800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240715 | 170700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240715 | 170600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240715 | 170500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240715 | 170400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240715 | 170300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240715 | 170200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240715 | 170100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240715 | 170000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240715 | 165900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 123 | 20240715 | 165800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240715 | 165700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240715 | 165600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240715 | 165500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240715 | 165400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240715 | 165300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240715 | 165200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240715 | 165100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240715 | 165000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240715 | 164900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240715 | 164800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240715 | 164700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240715 | 164600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240715 | 164500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240715 | 164400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240715 | 164300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240715 | 164200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240715 | 164100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240715 | 164000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240715 | 163900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240715 | 163800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240715 | 163700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240715 | 163600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240715 | 163500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240715 | 163400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240715 | 163300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240715 | 163200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240715 | 163100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240715 | 163000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240715 | 162900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 153 | 20240715 | 162800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240715 | 162700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240715 | 162600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240715 | 162500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240715 | 162400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240715 | 162300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240715 | 162200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240715 | 162100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240715 | 162000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240715 | 161900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240715 | 161800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240715 | 161700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240715 | 161600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240715 | 161500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240715 | 161400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240715 | 161300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240715 | 161200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240715 | 161100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240715 | 161000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240715 | 160900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240715 | 160800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240715 | 160700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240715 | 160600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240715 | 160500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240715 | 160400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240715 | 160300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240715 | 160200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240715 | 160100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240715 | 160000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240715 | 155900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 183 | 20240715 | 155800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240715 | 155700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240715 | 155600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240715 | 155500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240715 | 155400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240715 | 155300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240715 | 155200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240715 | 155100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240715 | 155000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240715 | 154900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240715 | 154800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240715 | 154700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240715 | 154600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240715 | 154500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240715 | 154400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 198 | 20240715 | 154300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20240715 | 154200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20240715 | 154100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20240715 | 154000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20240715 | 153900 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20240715 | 153800 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20240715 | 153700 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20240715 | 153600 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20240715 | 153500 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20240715 | 153400 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 208 | 20240715 | 153300 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 209 | 20240715 | 153200 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 210 | 20240715 | 153100 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 211 | 20240715 | 153000 | 239692149000 | 265000 | 265000 | 265000 | 265000 | 18931 |
| 212 | 20240715 | 152900 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 213 | 20240715 | 152800 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 214 | 20240715 | 152700 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 215 | 20240715 | 152600 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 216 | 20240715 | 152500 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 217 | 20240715 | 152400 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 218 | 20240715 | 152300 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 219 | 20240715 | 152200 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 220 | 20240715 | 152100 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 221 | 20240715 | 152000 | 234675434000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 222 | 20240715 | 151900 | 234675434000 | 264500 | 264500 | 265000 | 264000 | 4685 |
| 223 | 20240715 | 151800 | 233436186000 | 264500 | 266000 | 266000 | 264500 | 4584 |
| 224 | 20240715 | 151700 | 232220242500 | 266000 | 265500 | 266000 | 265500 | 856 |
| 225 | 20240715 | 151600 | 231992754000 | 266000 | 266000 | 266000 | 265500 | 494 |
| 226 | 20240715 | 151500 | 231861435000 | 265500 | 266500 | 266500 | 265500 | 1864 |
| 227 | 20240715 | 151400 | 231365666500 | 266500 | 265500 | 266500 | 265500 | 934 |
| 228 | 20240715 | 151300 | 231117191000 | 265500 | 265500 | 266000 | 265500 | 706 |
| 229 | 20240715 | 151200 | 230929435000 | 266000 | 266000 | 266000 | 265500 | 359 |
| 230 | 20240715 | 151100 | 230834055000 | 265500 | 265500 | 266000 | 265500 | 390 |
| 231 | 20240715 | 151000 | 230730464000 | 265500 | 265500 | 266000 | 265000 | 849 |
| 232 | 20240715 | 150900 | 230505019000 | 265500 | 265500 | 266000 | 265000 | 498 |
| 233 | 20240715 | 150800 | 230372836000 | 265500 | 266000 | 266500 | 265000 | 3126 |
| 234 | 20240715 | 150700 | 229542469000 | 266000 | 266000 | 266500 | 265500 | 1655 |
| 235 | 20240715 | 150600 | 229102318000 | 266000 | 265500 | 266000 | 265500 | 771 |
| 236 | 20240715 | 150500 | 228897315500 | 266000 | 265500 | 266000 | 265500 | 396 |
| 237 | 20240715 | 150400 | 228792085500 | 265500 | 265500 | 266000 | 265500 | 398 |
| 238 | 20240715 | 150300 | 228686294000 | 266000 | 265500 | 266000 | 265500 | 478 |
| 239 | 20240715 | 150200 | 228559309500 | 265500 | 266000 | 266000 | 265500 | 1114 |
| 240 | 20240715 | 150100 | 228263476000 | 265500 | 266000 | 266000 | 265500 | 585 |
| 241 | 20240715 | 150000 | 228108043000 | 266000 | 266000 | 266000 | 265500 | 811 |
| 242 | 20240715 | 145900 | 227892620000 | 265500 | 266000 | 266000 | 265500 | 393 |
| 243 | 20240715 | 145800 | 227788164500 | 265500 | 265500 | 266000 | 265000 | 498 |
| 244 | 20240715 | 145700 | 227655928500 | 265500 | 265500 | 266000 | 265000 | 1868 |
| 245 | 20240715 | 145600 | 227160016500 | 265500 | 265500 | 265500 | 265000 | 441 |
| 246 | 20240715 | 145500 | 227043077500 | 265000 | 265500 | 265500 | 265000 | 429 |
| 247 | 20240715 | 145400 | 226929335500 | 265000 | 265000 | 265500 | 265000 | 509 |
| 248 | 20240715 | 145300 | 226794334000 | 265000 | 265000 | 265500 | 265000 | 317 |
| 249 | 20240715 | 145200 | 226710259500 | 265000 | 264500 | 265500 | 264500 | 2436 |
| 250 | 20240715 | 145100 | 226064840500 | 264500 | 264500 | 265000 | 264500 | 874 |
| 251 | 20240715 | 145000 | 225833625500 | 264500 | 265500 | 265500 | 264500 | 1455 |
| 252 | 20240715 | 144900 | 225448068500 | 265000 | 265000 | 265500 | 265000 | 628 |
| 253 | 20240715 | 144800 | 225281576500 | 265000 | 265500 | 265500 | 265000 | 906 |
| 254 | 20240715 | 144700 | 225041435000 | 265500 | 266000 | 266000 | 265000 | 508 |
| 255 | 20240715 | 144600 | 224906577500 | 266000 | 266000 | 266000 | 265500 | 2029 |
| 256 | 20240715 | 144500 | 224367815000 | 266000 | 266000 | 266000 | 265500 | 1026 |
| 257 | 20240715 | 144400 | 224095278500 | 265500 | 266000 | 266000 | 265500 | 695 |
| 258 | 20240715 | 144300 | 223910679000 | 266000 | 265500 | 266000 | 265500 | 514 |
| 259 | 20240715 | 144200 | 223774083000 | 266000 | 265500 | 266000 | 265500 | 1372 |
| 260 | 20240715 | 144100 | 223409406500 | 265500 | 265500 | 266000 | 265500 | 308 |
| 261 | 20240715 | 144000 | 223327544500 | 266000 | 265500 | 266000 | 265500 | 375 |
| 262 | 20240715 | 143900 | 223227888000 | 265500 | 266000 | 266500 | 265500 | 673 |
| 263 | 20240715 | 143800 | 223049005000 | 266500 | 266000 | 266500 | 266000 | 825 |
| 264 | 20240715 | 143700 | 222829453500 | 266000 | 266000 | 266500 | 266000 | 1163 |
| 265 | 20240715 | 143600 | 222520044000 | 266000 | 266000 | 266500 | 266000 | 697 |
| 266 | 20240715 | 143500 | 222334537500 | 266000 | 266500 | 266500 | 266000 | 397 |
| 267 | 20240715 | 143400 | 222228892000 | 266500 | 266000 | 266500 | 266000 | 1252 |
| 268 | 20240715 | 143300 | 221895791000 | 266000 | 266000 | 266500 | 266000 | 421 |
| 269 | 20240715 | 143200 | 221783776500 | 266000 | 266500 | 266500 | 266000 | 1038 |
| 270 | 20240715 | 143100 | 221507591000 | 266000 | 266500 | 266500 | 266000 | 482 |
| 271 | 20240715 | 143000 | 221379233500 | 266500 | 267000 | 267000 | 266000 | 631 |
| 272 | 20240715 | 142900 | 221211075000 | 266500 | 267000 | 267000 | 266500 | 365 |
| 273 | 20240715 | 142800 | 221113715000 | 267000 | 266500 | 267000 | 266500 | 1257 |
| 274 | 20240715 | 142700 | 220778693000 | 266500 | 267000 | 267000 | 266500 | 724 |
| 275 | 20240715 | 142600 | 220585675000 | 267000 | 267000 | 267000 | 266500 | 274 |
| 276 | 20240715 | 142500 | 220512615000 | 266500 | 266500 | 267000 | 266500 | 496 |
| 277 | 20240715 | 142400 | 220380351500 | 266500 | 266500 | 267000 | 266500 | 402 |
| 278 | 20240715 | 142300 | 220273155000 | 267000 | 267000 | 267000 | 266500 | 480 |
| 279 | 20240715 | 142200 | 220145152000 | 267000 | 267000 | 267000 | 266500 | 247 |
| 280 | 20240715 | 142100 | 220079263000 | 266500 | 266500 | 267000 | 266500 | 573 |
| 281 | 20240715 | 142000 | 219926446500 | 266500 | 267000 | 267000 | 266500 | 387 |
| 282 | 20240715 | 141900 | 219823261000 | 267000 | 266500 | 267000 | 266500 | 438 |
| 283 | 20240715 | 141800 | 219706391000 | 267000 | 266500 | 267000 | 266500 | 960 |
| 284 | 20240715 | 141700 | 219450198500 | 267000 | 266000 | 267000 | 266000 | 1518 |
| 285 | 20240715 | 141600 | 219045771500 | 266000 | 266000 | 266500 | 266000 | 497 |
| 286 | 20240715 | 141500 | 218913438500 | 266500 | 266000 | 266500 | 266000 | 517 |
| 287 | 20240715 | 141400 | 218775815500 | 266000 | 266500 | 267000 | 266000 | 1702 |
| 288 | 20240715 | 141300 | 218322223000 | 266500 | 266500 | 267000 | 266500 | 323 |
| 289 | 20240715 | 141200 | 218236086500 | 266500 | 267000 | 267000 | 266500 | 781 |
| 290 | 20240715 | 141100 | 218027793500 | 266500 | 266500 | 267000 | 266500 | 556 |
| 291 | 20240715 | 141000 | 217879564500 | 266500 | 266500 | 267000 | 266500 | 603 |
| 292 | 20240715 | 140900 | 217718700000 | 266500 | 267000 | 267000 | 266500 | 831 |
| 293 | 20240715 | 140800 | 217497047000 | 267000 | 267000 | 267000 | 266500 | 548 |
| 294 | 20240715 | 140700 | 217350882000 | 267000 | 267500 | 267500 | 267000 | 457 |
| 295 | 20240715 | 140600 | 217228780500 | 267000 | 267000 | 267500 | 267000 | 888 |
| 296 | 20240715 | 140500 | 216991620000 | 267500 | 267000 | 267500 | 267000 | 457 |
| 297 | 20240715 | 140400 | 216869466500 | 267000 | 267500 | 267500 | 267000 | 565 |
| 298 | 20240715 | 140300 | 216718555500 | 267500 | 267000 | 267500 | 267000 | 655 |
| 299 | 20240715 | 140200 | 216543479000 | 267000 | 267000 | 267500 | 267000 | 907 |
| 300 | 20240715 | 140100 | 216301179000 | 267000 | 267000 | 267500 | 267000 | 609 |
| 301 | 20240715 | 140000 | 216138493000 | 267000 | 267500 | 267500 | 267000 | 603 |
| 302 | 20240715 | 135900 | 215977403000 | 267500 | 267500 | 267500 | 267000 | 460 |
| 303 | 20240715 | 135800 | 215854460500 | 267000 | 267500 | 268000 | 267000 | 1011 |
| 304 | 20240715 | 135700 | 215584109000 | 268000 | 267500 | 268000 | 267500 | 494 |
| 305 | 20240715 | 135600 | 215451858000 | 268000 | 268000 | 268000 | 267500 | 761 |
| 306 | 20240715 | 135500 | 215248137000 | 268000 | 268000 | 268000 | 267500 | 485 |
| 307 | 20240715 | 135400 | 215118279500 | 267500 | 268000 | 268500 | 267500 | 540 |
| 308 | 20240715 | 135300 | 214973641000 | 268000 | 268000 | 268500 | 268000 | 1007 |
| 309 | 20240715 | 135200 | 214703674000 | 268500 | 268500 | 268500 | 268000 | 286 |
| 310 | 20240715 | 135100 | 214626930500 | 268000 | 267500 | 268500 | 267500 | 2922 |
| 311 | 20240715 | 135000 | 213843985000 | 267500 | 267500 | 268000 | 267500 | 868 |
| 312 | 20240715 | 134900 | 213611629000 | 267500 | 268000 | 268500 | 267500 | 2773 |
| 313 | 20240715 | 134800 | 212868825500 | 268000 | 268500 | 268500 | 268000 | 735 |
| 314 | 20240715 | 134700 | 212671694000 | 268000 | 268500 | 269000 | 268000 | 1914 |
| 315 | 20240715 | 134600 | 212157779500 | 269000 | 269000 | 269000 | 268500 | 412 |
| 316 | 20240715 | 134500 | 212047101500 | 268500 | 268500 | 269000 | 268500 | 1719 |
| 317 | 20240715 | 134400 | 211584785000 | 269000 | 268500 | 269000 | 268500 | 537 |
| 318 | 20240715 | 134300 | 211440517500 | 268500 | 268500 | 269000 | 268500 | 578 |
| 319 | 20240715 | 134200 | 211285171500 | 269000 | 268000 | 269000 | 268000 | 674 |
| 320 | 20240715 | 134100 | 211104039000 | 268000 | 268500 | 269000 | 268000 | 1755 |
| 321 | 20240715 | 134000 | 210632769000 | 269000 | 269000 | 269000 | 268500 | 840 |
| 322 | 20240715 | 133900 | 210407114000 | 268500 | 268500 | 269000 | 268500 | 430 |
| 323 | 20240715 | 133800 | 210291594000 | 268500 | 269000 | 269000 | 268500 | 543 |
| 324 | 20240715 | 133700 | 210145690500 | 268500 | 268500 | 269000 | 268500 | 680 |
| 325 | 20240715 | 133600 | 209962925000 | 268500 | 269000 | 269000 | 268500 | 450 |
| 326 | 20240715 | 133500 | 209841971500 | 269000 | 268500 | 269000 | 268500 | 937 |
| 327 | 20240715 | 133400 | 209590037000 | 268500 | 269000 | 269000 | 268500 | 491 |
| 328 | 20240715 | 133300 | 209458024000 | 268500 | 268500 | 269000 | 268500 | 478 |
| 329 | 20240715 | 133200 | 209329586000 | 268500 | 269000 | 269000 | 268500 | 351 |
| 330 | 20240715 | 133100 | 209235229000 | 268500 | 268500 | 269000 | 268500 | 426 |
| 331 | 20240715 | 133000 | 209120744500 | 269000 | 268500 | 269000 | 268500 | 618 |
| 332 | 20240715 | 132900 | 208954681000 | 268500 | 269000 | 269000 | 268500 | 571 |
| 333 | 20240715 | 132800 | 208801229000 | 269000 | 268500 | 269000 | 268500 | 294 |
| 334 | 20240715 | 132700 | 208722222500 | 268500 | 268500 | 269000 | 268000 | 1277 |
| 335 | 20240715 | 132600 | 208379366500 | 268000 | 268500 | 268500 | 268000 | 495 |
| 336 | 20240715 | 132500 | 208246511500 | 268000 | 268500 | 269000 | 268000 | 847 |
| 337 | 20240715 | 132400 | 208019060500 | 269000 | 268500 | 269000 | 268500 | 1009 |
| 338 | 20240715 | 132300 | 207748032000 | 268500 | 268500 | 269000 | 268500 | 682 |
| 339 | 20240715 | 132200 | 207564664500 | 268500 | 269000 | 269000 | 268500 | 549 |
| 340 | 20240715 | 132100 | 207417173500 | 268500 | 268500 | 269000 | 268500 | 657 |
| 341 | 20240715 | 132000 | 207240655000 | 268500 | 268500 | 269000 | 268500 | 1099 |
| 342 | 20240715 | 131900 | 206945489500 | 269000 | 268500 | 269000 | 268500 | 492 |
| 343 | 20240715 | 131800 | 206813328500 | 268500 | 269000 | 269500 | 268500 | 1225 |
| 344 | 20240715 | 131700 | 206483977000 | 269000 | 269000 | 269500 | 269000 | 1803 |
| 345 | 20240715 | 131600 | 205998920500 | 269000 | 269500 | 269500 | 269000 | 1087 |
| 346 | 20240715 | 131500 | 205706100500 | 269500 | 270000 | 270000 | 269000 | 2626 |
| 347 | 20240715 | 131400 | 204998561000 | 270000 | 269500 | 270000 | 269500 | 1081 |
| 348 | 20240715 | 131300 | 204707111000 | 269500 | 269000 | 270000 | 269000 | 6227 |
| 349 | 20240715 | 131200 | 203028290500 | 269500 | 268500 | 269500 | 268500 | 7982 |
| 350 | 20240715 | 131100 | 200880257000 | 268500 | 268500 | 269000 | 268000 | 2673 |
| 351 | 20240715 | 131000 | 200162610500 | 268500 | 268000 | 268500 | 268000 | 324 |
| 352 | 20240715 | 130900 | 200075748000 | 268500 | 267500 | 268500 | 267500 | 1774 |
| 353 | 20240715 | 130800 | 199600154500 | 267500 | 268000 | 268000 | 267500 | 371 |
| 354 | 20240715 | 130700 | 199500816000 | 267500 | 267500 | 268000 | 267500 | 860 |
| 355 | 20240715 | 130600 | 199270636500 | 267500 | 268000 | 268000 | 267500 | 498 |
| 356 | 20240715 | 130500 | 199137255500 | 268000 | 267500 | 268000 | 267500 | 1070 |
| 357 | 20240715 | 130400 | 198850687500 | 267500 | 267000 | 268000 | 267000 | 1814 |
| 358 | 20240715 | 130300 | 198365336000 | 267000 | 267500 | 267500 | 267000 | 610 |
| 359 | 20240715 | 130200 | 198202271500 | 267500 | 267500 | 267500 | 267000 | 1127 |
| 360 | 20240715 | 130100 | 197900903500 | 267500 | 267000 | 267500 | 267000 | 491 |
| 361 | 20240715 | 130000 | 197769586000 | 267000 | 267500 | 267500 | 267000 | 536 |
| 362 | 20240715 | 125900 | 197626376000 | 267500 | 267500 | 267500 | 267000 | 419 |
| 363 | 20240715 | 125800 | 197514413000 | 267000 | 267000 | 267500 | 267000 | 274 |
| 364 | 20240715 | 125700 | 197441220500 | 267000 | 267000 | 267500 | 267000 | 351 |
| 365 | 20240715 | 125600 | 197347457000 | 267000 | 267500 | 267500 | 267000 | 658 |
| 366 | 20240715 | 125500 | 197171556000 | 267500 | 268000 | 268500 | 267000 | 1504 |
| 367 | 20240715 | 125400 | 196768936500 | 268000 | 268000 | 268500 | 268000 | 685 |
| 368 | 20240715 | 125300 | 196585213500 | 268500 | 268000 | 268500 | 268000 | 632 |
| 369 | 20240715 | 125200 | 196415639000 | 268000 | 267500 | 268500 | 267000 | 8189 |
| 370 | 20240715 | 125100 | 194222621500 | 267500 | 267500 | 267500 | 267000 | 306 |
| 371 | 20240715 | 125000 | 194140875000 | 267000 | 266500 | 267500 | 266000 | 4903 |
| 372 | 20240715 | 124900 | 192833363500 | 266500 | 266000 | 266500 | 266000 | 409 |
| 373 | 20240715 | 124800 | 192724477000 | 266000 | 266000 | 266500 | 266000 | 433 |
| 374 | 20240715 | 124700 | 192609245000 | 266000 | 266000 | 266500 | 266000 | 676 |
| 375 | 20240715 | 124600 | 192429369500 | 266000 | 266000 | 266500 | 266000 | 611 |
| 376 | 20240715 | 124500 | 192266761000 | 266000 | 266500 | 266500 | 266000 | 503 |
| 377 | 20240715 | 124400 | 192132922000 | 266500 | 266500 | 266500 | 265500 | 1666 |
| 378 | 20240715 | 124300 | 191689744000 | 266500 | 266000 | 266500 | 266000 | 252 |
| 379 | 20240715 | 124200 | 191622683000 | 266000 | 267000 | 267000 | 266000 | 1048 |
| 380 | 20240715 | 124100 | 191343539000 | 266500 | 267000 | 267500 | 266500 | 2124 |
| 381 | 20240715 | 124000 | 190776499500 | 267500 | 267000 | 267500 | 267000 | 357 |
| 382 | 20240715 | 123900 | 190681076000 | 267500 | 267000 | 267500 | 267000 | 732 |
| 383 | 20240715 | 123800 | 190485560000 | 267000 | 267000 | 267500 | 267000 | 399 |
| 384 | 20240715 | 123700 | 190379004500 | 267500 | 267000 | 267500 | 267000 | 536 |
| 385 | 20240715 | 123600 | 190235765500 | 267000 | 267500 | 267500 | 267000 | 1712 |
| 386 | 20240715 | 123500 | 189778615500 | 267000 | 267500 | 267500 | 267000 | 405 |
| 387 | 20240715 | 123400 | 189670441000 | 267500 | 266500 | 267500 | 266500 | 3140 |
| 388 | 20240715 | 123300 | 188832003500 | 266500 | 266000 | 267000 | 266000 | 2879 |
| 389 | 20240715 | 123200 | 188065452500 | 266000 | 266500 | 266500 | 266000 | 310 |
| 390 | 20240715 | 123100 | 187982944000 | 266000 | 266000 | 266500 | 266000 | 243 |
| 391 | 20240715 | 123000 | 187918278500 | 266000 | 266000 | 266500 | 266000 | 266 |
| 392 | 20240715 | 122900 | 187847463500 | 266000 | 266000 | 266500 | 266000 | 235 |
| 393 | 20240715 | 122800 | 187784903000 | 266500 | 266500 | 266500 | 266000 | 395 |
| 394 | 20240715 | 122700 | 187679729000 | 266500 | 267000 | 267000 | 266000 | 1155 |
| 395 | 20240715 | 122600 | 187371912500 | 267000 | 267000 | 267000 | 266500 | 493 |
| 396 | 20240715 | 122500 | 187240462500 | 266500 | 266500 | 267000 | 266500 | 359 |
| 397 | 20240715 | 122400 | 187144710000 | 267000 | 267000 | 267000 | 266500 | 111 |
| 398 | 20240715 | 122300 | 187115102000 | 266500 | 266000 | 267000 | 265500 | 2820 |
| 399 | 20240715 | 122200 | 186364114000 | 266000 | 266000 | 266500 | 265500 | 1740 |
| 400 | 20240715 | 122100 | 185901382500 | 266000 | 266000 | 266500 | 266000 | 349 |
| 401 | 20240715 | 122000 | 185808493000 | 266000 | 266500 | 266500 | 266000 | 505 |
| 402 | 20240715 | 121900 | 185673981500 | 266000 | 266500 | 266500 | 266000 | 270 |
| 403 | 20240715 | 121800 | 185602118000 | 266000 | 266000 | 266500 | 266000 | 728 |
| 404 | 20240715 | 121700 | 185408434000 | 266500 | 266000 | 266500 | 266000 | 493 |
| 405 | 20240715 | 121600 | 185277223500 | 266000 | 266500 | 266500 | 266000 | 330 |
| 406 | 20240715 | 121500 | 185189390500 | 266000 | 266500 | 266500 | 266000 | 330 |
| 407 | 20240715 | 121400 | 185101585000 | 266500 | 266500 | 266500 | 266000 | 540 |
| 408 | 20240715 | 121300 | 184957729500 | 266500 | 266500 | 266500 | 266000 | 562 |
| 409 | 20240715 | 121200 | 184808179000 | 266500 | 266500 | 266500 | 266000 | 189 |
| 410 | 20240715 | 121100 | 184757879000 | 266000 | 266500 | 266500 | 266000 | 831 |
| 411 | 20240715 | 121000 | 184536778500 | 266000 | 266000 | 266500 | 266000 | 469 |
| 412 | 20240715 | 120900 | 184411960000 | 266000 | 266500 | 266500 | 266000 | 615 |
| 413 | 20240715 | 120800 | 184248316500 | 266000 | 266000 | 266500 | 266000 | 370 |
| 414 | 20240715 | 120700 | 184149840500 | 266000 | 266000 | 266500 | 266000 | 331 |
| 415 | 20240715 | 120600 | 184061758500 | 266500 | 266000 | 266500 | 266000 | 269 |
| 416 | 20240715 | 120500 | 183990140000 | 266500 | 266000 | 266500 | 266000 | 535 |
| 417 | 20240715 | 120400 | 183847717000 | 266000 | 267000 | 267000 | 266000 | 1390 |
| 418 | 20240715 | 120300 | 183477379500 | 266500 | 267000 | 267000 | 266500 | 811 |
| 419 | 20240715 | 120200 | 183261143500 | 267000 | 266500 | 267000 | 266500 | 725 |
| 420 | 20240715 | 120100 | 183067722500 | 267000 | 266000 | 267000 | 266000 | 1538 |
| 421 | 20240715 | 120000 | 182657768000 | 266500 | 266000 | 266500 | 266000 | 853 |
| 422 | 20240715 | 115900 | 182430592000 | 266000 | 265500 | 266500 | 265500 | 1579 |
| 423 | 20240715 | 115800 | 182010441000 | 265500 | 266000 | 266500 | 265500 | 3408 |
| 424 | 20240715 | 115700 | 181104082000 | 265500 | 265500 | 266000 | 265500 | 511 |
| 425 | 20240715 | 115600 | 180968250000 | 265500 | 265500 | 266000 | 265500 | 343 |
| 426 | 20240715 | 115500 | 180877109500 | 266000 | 266000 | 266000 | 265500 | 403 |
| 427 | 20240715 | 115400 | 180769944000 | 265500 | 265500 | 266000 | 265000 | 1672 |
| 428 | 20240715 | 115300 | 180325966500 | 265500 | 265000 | 265500 | 265000 | 656 |
| 429 | 20240715 | 115200 | 180152081000 | 265000 | 265000 | 265500 | 265000 | 289 |
| 430 | 20240715 | 115100 | 180075404500 | 265000 | 265500 | 265500 | 265000 | 532 |
| 431 | 20240715 | 115000 | 179934236500 | 265000 | 265500 | 265500 | 265000 | 408 |
| 432 | 20240715 | 114900 | 179825977000 | 265500 | 264500 | 265500 | 264500 | 1402 |
| 433 | 20240715 | 114800 | 179454387000 | 264500 | 265000 | 265000 | 264500 | 184 |
| 434 | 20240715 | 114700 | 179405664500 | 265000 | 264000 | 265000 | 263500 | 794 |
| 435 | 20240715 | 114600 | 179195972000 | 263500 | 264000 | 264000 | 263500 | 1636 |
| 436 | 20240715 | 114500 | 178764087000 | 264000 | 265000 | 265500 | 264000 | 3003 |
| 437 | 20240715 | 114400 | 177968493000 | 265000 | 264500 | 265000 | 264500 | 1056 |
| 438 | 20240715 | 114300 | 177688674000 | 264500 | 264000 | 265000 | 263500 | 1216 |
| 439 | 20240715 | 114200 | 177367210500 | 264000 | 263500 | 264000 | 263500 | 1033 |
| 440 | 20240715 | 114100 | 177094520500 | 263500 | 263500 | 264000 | 263500 | 280 |
| 441 | 20240715 | 114000 | 177020681500 | 263500 | 264000 | 264000 | 263500 | 101 |
| 442 | 20240715 | 113900 | 176994037000 | 264000 | 264000 | 264000 | 263500 | 156 |
| 443 | 20240715 | 113800 | 176952883500 | 264000 | 264000 | 264000 | 263500 | 171 |
| 444 | 20240715 | 113700 | 176907793000 | 264000 | 263500 | 264000 | 263500 | 115 |
| 445 | 20240715 | 113600 | 176877455000 | 263500 | 263500 | 264000 | 263500 | 154 |
| 446 | 20240715 | 113500 | 176836849500 | 264000 | 263500 | 264000 | 263500 | 247 |
| 447 | 20240715 | 113400 | 176771700000 | 264000 | 264000 | 264000 | 263500 | 197 |
| 448 | 20240715 | 113300 | 176719766500 | 264000 | 263500 | 264000 | 263500 | 272 |
| 449 | 20240715 | 113200 | 176648023000 | 264000 | 264000 | 264000 | 263500 | 207 |
| 450 | 20240715 | 113100 | 176593413000 | 264000 | 263500 | 264000 | 263500 | 220 |
| 451 | 20240715 | 113000 | 176535389500 | 263500 | 264000 | 264000 | 263500 | 336 |
| 452 | 20240715 | 112900 | 176446820000 | 264000 | 263500 | 264000 | 263500 | 527 |
| 453 | 20240715 | 112800 | 176307855500 | 263500 | 263500 | 264000 | 263500 | 174 |
| 454 | 20240715 | 112700 | 176261973500 | 264000 | 263000 | 264000 | 263000 | 509 |
| 455 | 20240715 | 112600 | 176127849500 | 263500 | 264500 | 264500 | 263000 | 1138 |
| 456 | 20240715 | 112500 | 175827606000 | 264500 | 264500 | 264500 | 264000 | 458 |
| 457 | 20240715 | 112400 | 175706527500 | 264000 | 264000 | 264500 | 264000 | 385 |
| 458 | 20240715 | 112300 | 175604754000 | 264500 | 263500 | 264500 | 263500 | 2627 |
| 459 | 20240715 | 112200 | 174911256500 | 264000 | 264500 | 264500 | 263000 | 1737 |
| 460 | 20240715 | 112100 | 174453404000 | 264500 | 264000 | 264500 | 263500 | 532 |
| 461 | 20240715 | 112000 | 174312929500 | 264000 | 264500 | 264500 | 264000 | 254 |
| 462 | 20240715 | 111900 | 174245818500 | 264500 | 264000 | 264500 | 263500 | 314 |
| 463 | 20240715 | 111800 | 174162905000 | 264500 | 264000 | 264500 | 263500 | 468 |
| 464 | 20240715 | 111700 | 174039324500 | 264000 | 264000 | 264500 | 264000 | 560 |
| 465 | 20240715 | 111600 | 173891462000 | 264500 | 264500 | 265000 | 264000 | 803 |
| 466 | 20240715 | 111500 | 173679039000 | 264500 | 265500 | 265500 | 264500 | 2940 |
| 467 | 20240715 | 111400 | 172900015000 | 265000 | 264500 | 265500 | 264000 | 5129 |
| 468 | 20240715 | 111300 | 171541923000 | 264500 | 264500 | 264500 | 264000 | 230 |
| 469 | 20240715 | 111200 | 171481130500 | 264500 | 263500 | 264500 | 263500 | 254 |
| 470 | 20240715 | 111100 | 171413996500 | 264500 | 263500 | 264500 | 263000 | 508 |
| 471 | 20240715 | 111000 | 171279968000 | 263500 | 264500 | 264500 | 263000 | 1568 |
| 472 | 20240715 | 110900 | 170866134000 | 264500 | 264000 | 264500 | 263500 | 2601 |
| 473 | 20240715 | 110800 | 170178801500 | 264000 | 263500 | 264000 | 263000 | 1357 |
| 474 | 20240715 | 110700 | 169820661000 | 263000 | 263000 | 263500 | 263000 | 2599 |
| 475 | 20240715 | 110600 | 169136095500 | 263000 | 263500 | 263500 | 263000 | 747 |
| 476 | 20240715 | 110500 | 168939375500 | 263500 | 263000 | 263500 | 263000 | 704 |
| 477 | 20240715 | 110400 | 168753885500 | 263500 | 262500 | 263500 | 262500 | 901 |
| 478 | 20240715 | 110300 | 168516772500 | 262500 | 262000 | 263000 | 262000 | 1134 |
| 479 | 20240715 | 110200 | 168219062000 | 262000 | 262000 | 262000 | 261500 | 725 |
| 480 | 20240715 | 110100 | 168029196000 | 262000 | 262000 | 262500 | 261500 | 2177 |
| 481 | 20240715 | 110000 | 167458825500 | 262500 | 262500 | 262500 | 262000 | 561 |
| 482 | 20240715 | 105900 | 167311768500 | 262500 | 263000 | 263000 | 262000 | 2735 |
| 483 | 20240715 | 105800 | 166594131000 | 263000 | 263000 | 263500 | 262500 | 521 |
| 484 | 20240715 | 105700 | 166457094500 | 263000 | 263000 | 263500 | 262500 | 924 |
| 485 | 20240715 | 105600 | 166214135500 | 263000 | 263000 | 263000 | 262500 | 256 |
| 486 | 20240715 | 105500 | 166146852500 | 262500 | 262000 | 263000 | 261500 | 695 |
| 487 | 20240715 | 105400 | 165964615000 | 262000 | 261000 | 262000 | 261000 | 904 |
| 488 | 20240715 | 105300 | 165728344000 | 261000 | 262000 | 262000 | 261000 | 7874 |
| 489 | 20240715 | 105200 | 163668353000 | 262000 | 262000 | 262500 | 262000 | 656 |
| 490 | 20240715 | 105100 | 163496275500 | 262500 | 262500 | 262500 | 262000 | 948 |
| 491 | 20240715 | 105000 | 163247608500 | 262500 | 263500 | 263500 | 262500 | 3773 |
| 492 | 20240715 | 104900 | 162255622500 | 263500 | 263500 | 263500 | 263000 | 1311 |
| 493 | 20240715 | 104800 | 161910227500 | 263500 | 263000 | 263500 | 262500 | 2414 |
| 494 | 20240715 | 104700 | 161275137500 | 262500 | 262000 | 263000 | 262000 | 2096 |
| 495 | 20240715 | 104600 | 160725284000 | 262500 | 262000 | 262500 | 262000 | 880 |
| 496 | 20240715 | 104500 | 160494649000 | 262000 | 262500 | 263000 | 261500 | 8391 |
| 497 | 20240715 | 104400 | 158293866500 | 263000 | 263500 | 263500 | 262500 | 1554 |
| 498 | 20240715 | 104300 | 157885639500 | 263000 | 263500 | 264000 | 263000 | 3192 |
| 499 | 20240715 | 104200 | 157045012000 | 264000 | 264500 | 264500 | 263500 | 2623 |
| 500 | 20240715 | 104100 | 156352770000 | 264500 | 264500 | 264500 | 264000 | 1368 |
| 501 | 20240715 | 104000 | 155991352500 | 264500 | 264500 | 264500 | 263500 | 4776 |
| 502 | 20240715 | 103900 | 154729782000 | 265000 | 265000 | 265000 | 264500 | 528 |
| 503 | 20240715 | 103800 | 154590048500 | 265000 | 264000 | 265000 | 264000 | 3013 |
| 504 | 20240715 | 103700 | 153792944500 | 264000 | 264000 | 264500 | 263500 | 4995 |
| 505 | 20240715 | 103600 | 152474783000 | 264000 | 264000 | 264500 | 264000 | 2551 |
| 506 | 20240715 | 103500 | 151801207000 | 264000 | 265000 | 265500 | 264000 | 7474 |
| 507 | 20240715 | 103400 | 149823301500 | 265000 | 265500 | 266000 | 265000 | 8126 |
| 508 | 20240715 | 103300 | 147666443500 | 266000 | 266500 | 266500 | 265500 | 1883 |
| 509 | 20240715 | 103200 | 147165957500 | 266000 | 266500 | 267000 | 266000 | 1449 |
| 510 | 20240715 | 103100 | 146779898000 | 267000 | 267500 | 268000 | 267000 | 1156 |
| 511 | 20240715 | 103000 | 146470830000 | 268000 | 266500 | 268000 | 266500 | 4066 |
| 512 | 20240715 | 102900 | 145385413500 | 266500 | 266500 | 267000 | 266500 | 1918 |
| 513 | 20240715 | 102800 | 144874206000 | 266500 | 267500 | 267500 | 266500 | 3086 |
| 514 | 20240715 | 102700 | 144050503000 | 267000 | 267500 | 268000 | 267000 | 3164 |
| 515 | 20240715 | 102600 | 143205201500 | 267500 | 267500 | 268000 | 267000 | 2559 |
| 516 | 20240715 | 102500 | 142520523500 | 267500 | 268000 | 268500 | 267500 | 1907 |
| 517 | 20240715 | 102400 | 142009519000 | 267500 | 269000 | 269500 | 267500 | 2635 |
| 518 | 20240715 | 102300 | 141302063000 | 269000 | 269000 | 269500 | 269000 | 1249 |
| 519 | 20240715 | 102200 | 140965871000 | 269500 | 268000 | 269500 | 267500 | 5399 |
| 520 | 20240715 | 102100 | 139516056000 | 268500 | 268500 | 269000 | 268000 | 2540 |
| 521 | 20240715 | 102000 | 138834174000 | 269000 | 268500 | 269000 | 268500 | 468 |
| 522 | 20240715 | 101900 | 138708387000 | 269000 | 268000 | 269000 | 268000 | 2616 |
| 523 | 20240715 | 101800 | 138006388000 | 268000 | 267500 | 269000 | 266500 | 9278 |
| 524 | 20240715 | 101700 | 135527695500 | 267500 | 269500 | 269500 | 267000 | 8430 |
| 525 | 20240715 | 101600 | 133267706500 | 269000 | 268500 | 269500 | 268000 | 2870 |
| 526 | 20240715 | 101500 | 132496716500 | 268500 | 269500 | 270000 | 268500 | 4972 |
| 527 | 20240715 | 101400 | 131158407500 | 270000 | 269500 | 270500 | 269500 | 4457 |
| 528 | 20240715 | 101300 | 129954681000 | 269500 | 271000 | 271000 | 269500 | 5153 |
| 529 | 20240715 | 101200 | 128562375500 | 271000 | 271000 | 271000 | 270000 | 10096 |
| 530 | 20240715 | 101100 | 125830948000 | 271000 | 270000 | 271000 | 269500 | 14293 |
| 531 | 20240715 | 101000 | 121966358500 | 270000 | 269000 | 270000 | 268500 | 5962 |
| 532 | 20240715 | 100900 | 120361187500 | 268500 | 269000 | 269000 | 268000 | 2980 |
| 533 | 20240715 | 100800 | 119560644000 | 268500 | 268500 | 269000 | 268500 | 2481 |
| 534 | 20240715 | 100700 | 118894138000 | 268500 | 269000 | 269000 | 268000 | 4620 |
| 535 | 20240715 | 100600 | 117652593500 | 268500 | 269500 | 269500 | 268500 | 3840 |
| 536 | 20240715 | 100500 | 116619744000 | 269000 | 268500 | 269500 | 268000 | 5330 |
| 537 | 20240715 | 100400 | 115187338500 | 268500 | 270000 | 270000 | 268500 | 6127 |
| 538 | 20240715 | 100300 | 113538398500 | 270000 | 270000 | 270500 | 269000 | 17652 |
| 539 | 20240715 | 100200 | 108775489000 | 269500 | 270500 | 270500 | 269500 | 7878 |
| 540 | 20240715 | 100100 | 106648242000 | 270000 | 271000 | 271500 | 269500 | 16978 |
| 541 | 20240715 | 100000 | 102053134500 | 270500 | 270000 | 270500 | 269500 | 19288 |
| 542 | 20240715 | 095900 | 96844211000 | 270000 | 269500 | 270000 | 269000 | 8213 |
| 543 | 20240715 | 095800 | 94630682500 | 269000 | 269500 | 269500 | 269000 | 9599 |
| 544 | 20240715 | 095700 | 92044410000 | 269500 | 268000 | 269500 | 267500 | 15805 |
| 545 | 20240715 | 095600 | 87796034500 | 268000 | 267000 | 268000 | 267000 | 8303 |
| 546 | 20240715 | 095500 | 85573097000 | 267000 | 268000 | 268000 | 267000 | 6280 |
| 547 | 20240715 | 095400 | 83892639000 | 268000 | 266000 | 268000 | 266000 | 26212 |
| 548 | 20240715 | 095300 | 76894435000 | 266000 | 266000 | 266500 | 265500 | 17982 |
| 549 | 20240715 | 095200 | 72110375000 | 266000 | 265500 | 266000 | 265000 | 6322 |
| 550 | 20240715 | 095100 | 70432090000 | 265500 | 264500 | 265500 | 264000 | 2881 |
| 551 | 20240715 | 095000 | 69668807000 | 264000 | 265000 | 265000 | 264000 | 2126 |
| 552 | 20240715 | 094900 | 69106206000 | 264500 | 265500 | 266000 | 264500 | 11200 |
| 553 | 20240715 | 094800 | 66135365500 | 265500 | 265000 | 265500 | 264500 | 14371 |
| 554 | 20240715 | 094700 | 62326434500 | 265000 | 265000 | 265000 | 264500 | 1523 |
| 555 | 20240715 | 094600 | 61922973000 | 264500 | 264000 | 265000 | 264000 | 8182 |
| 556 | 20240715 | 094500 | 59758456000 | 264000 | 264500 | 264500 | 264000 | 1609 |
| 557 | 20240715 | 094400 | 59333052500 | 264000 | 263500 | 264500 | 263000 | 6634 |
| 558 | 20240715 | 094300 | 57582276000 | 263000 | 263000 | 263500 | 263000 | 596 |
| 559 | 20240715 | 094200 | 57425368500 | 263500 | 263500 | 264000 | 263000 | 1430 |
| 560 | 20240715 | 094100 | 57048740000 | 263500 | 263000 | 264000 | 263000 | 1940 |
| 561 | 20240715 | 094000 | 56537506000 | 263500 | 262500 | 263500 | 262000 | 3550 |
| 562 | 20240715 | 093900 | 55604817000 | 262500 | 262500 | 263000 | 262500 | 3118 |
| 563 | 20240715 | 093800 | 54786335500 | 262500 | 263000 | 263500 | 262500 | 518 |
| 564 | 20240715 | 093700 | 54650160000 | 263000 | 263000 | 263500 | 263000 | 1017 |
| 565 | 20240715 | 093600 | 54382651000 | 263000 | 263000 | 263500 | 262500 | 2562 |
| 566 | 20240715 | 093500 | 53708781000 | 263000 | 264000 | 264000 | 263000 | 3719 |
| 567 | 20240715 | 093400 | 52728060500 | 263500 | 263500 | 264000 | 263000 | 1707 |
| 568 | 20240715 | 093300 | 52278267500 | 263500 | 264500 | 264500 | 263500 | 1211 |
| 569 | 20240715 | 093200 | 51958651500 | 264000 | 264000 | 264500 | 264000 | 3181 |
| 570 | 20240715 | 093100 | 51117626000 | 264000 | 264000 | 264500 | 264000 | 407 |
| 571 | 20240715 | 093000 | 51010077000 | 264000 | 264000 | 264500 | 264000 | 3675 |
| 572 | 20240715 | 092900 | 50039680000 | 264500 | 264000 | 265000 | 264000 | 7020 |
| 573 | 20240715 | 092800 | 48182970500 | 264000 | 264000 | 264500 | 263500 | 3469 |
| 574 | 20240715 | 092700 | 47267405000 | 264000 | 264000 | 264000 | 263500 | 802 |
| 575 | 20240715 | 092600 | 47055891500 | 264000 | 263000 | 264000 | 262500 | 2385 |
| 576 | 20240715 | 092500 | 46427242000 | 263500 | 262500 | 263500 | 262000 | 2649 |
| 577 | 20240715 | 092400 | 45730622500 | 262500 | 262000 | 262500 | 261500 | 4308 |
| 578 | 20240715 | 092300 | 44601632500 | 262500 | 261500 | 263000 | 261500 | 2763 |
| 579 | 20240715 | 092200 | 43876796000 | 262000 | 263500 | 263500 | 261500 | 4455 |
| 580 | 20240715 | 092100 | 42706224500 | 263500 | 263500 | 264000 | 263500 | 1972 |
| 581 | 20240715 | 092000 | 42186483500 | 263500 | 264500 | 264500 | 263500 | 4620 |
| 582 | 20240715 | 091900 | 40967880500 | 264000 | 264000 | 265000 | 263500 | 9835 |
| 583 | 20240715 | 091800 | 38368497000 | 264000 | 263500 | 264000 | 263000 | 2764 |
| 584 | 20240715 | 091700 | 37639745000 | 263500 | 263500 | 263500 | 262000 | 4034 |
| 585 | 20240715 | 091600 | 36578716000 | 263000 | 262500 | 263500 | 262500 | 5723 |
| 586 | 20240715 | 091500 | 35072791000 | 262500 | 261500 | 262500 | 261500 | 3341 |
| 587 | 20240715 | 091400 | 34197644000 | 262000 | 261000 | 262000 | 261000 | 2922 |
| 588 | 20240715 | 091300 | 33433263500 | 261500 | 261000 | 262000 | 261000 | 2538 |
| 589 | 20240715 | 091200 | 32769821500 | 261000 | 261500 | 262000 | 261000 | 2929 |
| 590 | 20240715 | 091100 | 32004295000 | 261500 | 262500 | 262500 | 261500 | 2263 |
| 591 | 20240715 | 091000 | 31411526500 | 262500 | 262500 | 263000 | 262000 | 2430 |
| 592 | 20240715 | 090900 | 30773078500 | 262000 | 262000 | 263000 | 261500 | 5823 |
| 593 | 20240715 | 090800 | 29247545500 | 262000 | 261500 | 262500 | 261500 | 2564 |
| 594 | 20240715 | 090700 | 28576132000 | 262000 | 263000 | 263500 | 261500 | 4212 |
| 595 | 20240715 | 090600 | 27470938500 | 263000 | 264500 | 265000 | 262500 | 15027 |
| 596 | 20240715 | 090500 | 23498755500 | 264000 | 262500 | 264000 | 262500 | 7007 |
| 597 | 20240715 | 090400 | 21651600000 | 263000 | 261500 | 263000 | 261000 | 6813 |
| 598 | 20240715 | 090300 | 19869099000 | 261500 | 261500 | 262000 | 260500 | 7701 |
| 599 | 20240715 | 090200 | 17855841500 | 262000 | 261500 | 262000 | 258500 | 16228 |
| 600 | 20240715 | 090100 | 13642695500 | 261500 | 261500 | 262500 | 260500 | 12074 |
| 601 | 20240715 | 090000 | 10489131000 | 262000 | 264500 | 266500 | 261500 | 39674 |