34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 3 | 20240716 | 183100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20240716 | 183000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20240716 | 182900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20240716 | 182800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20240716 | 182700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20240716 | 182600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20240716 | 182500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20240716 | 182400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20240716 | 182300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20240716 | 182200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20240716 | 182100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20240716 | 182000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20240716 | 181900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20240716 | 181800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20240716 | 181700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20240716 | 181600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20240716 | 181500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20240716 | 181400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20240716 | 181300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20240716 | 181200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20240716 | 181100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20240716 | 181000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20240716 | 180900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20240716 | 180800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20240716 | 180700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20240716 | 180600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20240716 | 180500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20240716 | 180400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20240716 | 180300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20240716 | 180200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 33 | 20240716 | 180100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20240716 | 180000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20240716 | 175900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20240716 | 175800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20240716 | 175700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20240716 | 175600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20240716 | 175500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20240716 | 175400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20240716 | 175300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20240716 | 175200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20240716 | 175100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20240716 | 175000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20240716 | 174900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20240716 | 174800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20240716 | 174700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20240716 | 174600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20240716 | 174500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20240716 | 174400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20240716 | 174300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20240716 | 174200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20240716 | 174100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20240716 | 174000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20240716 | 173900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20240716 | 173800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20240716 | 173700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20240716 | 173600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20240716 | 173500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20240716 | 173400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20240716 | 173300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20240716 | 173200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 63 | 20240716 | 173100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20240716 | 173000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20240716 | 172900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20240716 | 172800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20240716 | 172700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20240716 | 172600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20240716 | 172500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20240716 | 172400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20240716 | 172300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20240716 | 172200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20240716 | 172100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20240716 | 172000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20240716 | 171900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20240716 | 171800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20240716 | 171700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20240716 | 171600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20240716 | 171500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20240716 | 171400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20240716 | 171300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20240716 | 171200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20240716 | 171100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20240716 | 171000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20240716 | 170900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20240716 | 170800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20240716 | 170700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20240716 | 170600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20240716 | 170500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20240716 | 170400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20240716 | 170300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20240716 | 170200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 93 | 20240716 | 170100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20240716 | 170000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20240716 | 165900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20240716 | 165800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20240716 | 165700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20240716 | 165600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20240716 | 165500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20240716 | 165400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20240716 | 165300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20240716 | 165200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20240716 | 165100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20240716 | 165000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20240716 | 164900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20240716 | 164800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20240716 | 164700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20240716 | 164600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20240716 | 164500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20240716 | 164400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20240716 | 164300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20240716 | 164200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20240716 | 164100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20240716 | 164000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20240716 | 163900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20240716 | 163800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20240716 | 163700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20240716 | 163600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20240716 | 163500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20240716 | 163400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20240716 | 163300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20240716 | 163200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 123 | 20240716 | 163100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20240716 | 163000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20240716 | 162900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20240716 | 162800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20240716 | 162700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20240716 | 162600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20240716 | 162500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20240716 | 162400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20240716 | 162300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20240716 | 162200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20240716 | 162100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20240716 | 162000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20240716 | 161900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20240716 | 161800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20240716 | 161700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20240716 | 161600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20240716 | 161500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20240716 | 161400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20240716 | 161300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20240716 | 161200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20240716 | 161100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20240716 | 161000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20240716 | 160900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20240716 | 160800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20240716 | 160700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20240716 | 160600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20240716 | 160500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20240716 | 160400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20240716 | 160300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20240716 | 160200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 153 | 20240716 | 160100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20240716 | 160000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20240716 | 155900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20240716 | 155800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20240716 | 155700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20240716 | 155600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20240716 | 155500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20240716 | 155400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20240716 | 155300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20240716 | 155200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20240716 | 155100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20240716 | 155000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20240716 | 154900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20240716 | 154800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20240716 | 154700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20240716 | 154600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20240716 | 154500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20240716 | 154400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20240716 | 154300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20240716 | 154200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20240716 | 154100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20240716 | 154000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20240716 | 153900 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20240716 | 153800 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20240716 | 153700 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20240716 | 153600 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20240716 | 153500 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20240716 | 153400 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20240716 | 153300 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20240716 | 153200 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 183 | 20240716 | 153100 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20240716 | 153000 | 902985350000 | 233000 | 233000 | 233000 | 233000 | 106964 |
| 185 | 20240716 | 152900 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20240716 | 152800 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20240716 | 152700 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20240716 | 152600 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20240716 | 152500 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20240716 | 152400 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20240716 | 152300 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20240716 | 152200 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20240716 | 152100 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20240716 | 152000 | 878062738000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20240716 | 151900 | 878062738000 | 233000 | 232500 | 233000 | 232500 | 5490 |
| 196 | 20240716 | 151800 | 876784793000 | 232500 | 232500 | 233000 | 232000 | 66197 |
| 197 | 20240716 | 151700 | 861394206000 | 233000 | 232500 | 233000 | 232500 | 10897 |
| 198 | 20240716 | 151600 | 858859781000 | 233000 | 232500 | 233500 | 232500 | 7759 |
| 199 | 20240716 | 151500 | 857052782000 | 232500 | 232500 | 233000 | 232500 | 5171 |
| 200 | 20240716 | 151400 | 855848951500 | 232500 | 232500 | 233500 | 232500 | 44934 |
| 201 | 20240716 | 151300 | 845381067000 | 232500 | 232500 | 233000 | 232500 | 5176 |
| 202 | 20240716 | 151200 | 844177151500 | 232500 | 232500 | 233000 | 232500 | 3764 |
| 203 | 20240716 | 151100 | 843301760500 | 232500 | 233000 | 233000 | 232500 | 3162 |
| 204 | 20240716 | 151000 | 842566238500 | 232500 | 233000 | 233000 | 232500 | 5846 |
| 205 | 20240716 | 150900 | 841206680000 | 232500 | 233000 | 233500 | 232500 | 28116 |
| 206 | 20240716 | 150800 | 834656310500 | 233000 | 233000 | 233500 | 233000 | 5544 |
| 207 | 20240716 | 150700 | 833364347500 | 233000 | 233000 | 233500 | 233000 | 4221 |
| 208 | 20240716 | 150600 | 832380327500 | 233500 | 233500 | 234000 | 233000 | 12664 |
| 209 | 20240716 | 150500 | 829423907500 | 233500 | 233500 | 234000 | 233500 | 18585 |
| 210 | 20240716 | 150400 | 825084221500 | 234000 | 233500 | 234000 | 233500 | 5192 |
| 211 | 20240716 | 150300 | 823870540000 | 234000 | 234500 | 234500 | 233500 | 28570 |
| 212 | 20240716 | 150200 | 817183768500 | 234000 | 234000 | 234500 | 234000 | 6208 |
| 213 | 20240716 | 150100 | 815729973000 | 234000 | 234500 | 234500 | 234000 | 4067 |
| 214 | 20240716 | 150000 | 814777410500 | 234500 | 234000 | 234500 | 234000 | 3741 |
| 215 | 20240716 | 145900 | 813901043500 | 234500 | 234500 | 234500 | 234000 | 5799 |
| 216 | 20240716 | 145800 | 812542579500 | 234500 | 234500 | 234500 | 234000 | 2821 |
| 217 | 20240716 | 145700 | 811881657500 | 234000 | 234500 | 234500 | 234000 | 3777 |
| 218 | 20240716 | 145600 | 810996360500 | 234500 | 234500 | 234500 | 234000 | 4796 |
| 219 | 20240716 | 145500 | 809872461000 | 234500 | 234000 | 234500 | 234000 | 2010 |
| 220 | 20240716 | 145400 | 809401665500 | 234000 | 234000 | 234500 | 234000 | 3323 |
| 221 | 20240716 | 145300 | 808623744000 | 234000 | 234500 | 234500 | 234000 | 6328 |
| 222 | 20240716 | 145200 | 807140702000 | 234000 | 234000 | 234500 | 233500 | 31727 |
| 223 | 20240716 | 145100 | 799716410000 | 234500 | 234500 | 235000 | 234000 | 5980 |
| 224 | 20240716 | 145000 | 798314378000 | 234500 | 234500 | 235000 | 234000 | 42564 |
| 225 | 20240716 | 144900 | 788334263500 | 235000 | 234500 | 235000 | 234500 | 2893 |
| 226 | 20240716 | 144800 | 787655587000 | 234500 | 234500 | 235000 | 234500 | 1888 |
| 227 | 20240716 | 144700 | 787212509000 | 235000 | 234500 | 235000 | 234500 | 2462 |
| 228 | 20240716 | 144600 | 786634851000 | 235000 | 234500 | 235000 | 234500 | 1920 |
| 229 | 20240716 | 144500 | 786184343500 | 235000 | 234500 | 235000 | 234000 | 30329 |
| 230 | 20240716 | 144400 | 779072167500 | 234500 | 234500 | 235000 | 234500 | 3162 |
| 231 | 20240716 | 144300 | 778330454500 | 234500 | 234500 | 235000 | 234500 | 4913 |
| 232 | 20240716 | 144200 | 777177793000 | 234500 | 235000 | 235000 | 234500 | 2276 |
| 233 | 20240716 | 144100 | 776643719000 | 234500 | 234500 | 235000 | 234500 | 3438 |
| 234 | 20240716 | 144000 | 775837179500 | 234500 | 234500 | 235000 | 234000 | 58509 |
| 235 | 20240716 | 143900 | 762115806500 | 234500 | 234000 | 234500 | 234000 | 4603 |
| 236 | 20240716 | 143800 | 761037550000 | 234500 | 234000 | 234500 | 234000 | 3192 |
| 237 | 20240716 | 143700 | 760289963500 | 234500 | 234000 | 234500 | 234000 | 3758 |
| 238 | 20240716 | 143600 | 759409492500 | 234500 | 234000 | 234500 | 234000 | 2135 |
| 239 | 20240716 | 143500 | 758909180000 | 234000 | 234000 | 234500 | 234000 | 1544 |
| 240 | 20240716 | 143400 | 758547604000 | 234500 | 234000 | 234500 | 234000 | 1613 |
| 241 | 20240716 | 143300 | 758169875500 | 234000 | 234500 | 234500 | 234000 | 2361 |
| 242 | 20240716 | 143200 | 757616745500 | 234000 | 234500 | 234500 | 234000 | 1594 |
| 243 | 20240716 | 143100 | 757243539000 | 234000 | 234500 | 234500 | 234000 | 1378 |
| 244 | 20240716 | 143000 | 756920797500 | 234500 | 234000 | 234500 | 234000 | 1033 |
| 245 | 20240716 | 142900 | 756678776500 | 234000 | 234500 | 234500 | 234000 | 2066 |
| 246 | 20240716 | 142800 | 756195151500 | 234500 | 234000 | 234500 | 234000 | 1961 |
| 247 | 20240716 | 142700 | 755736090000 | 234000 | 233500 | 234500 | 233500 | 16229 |
| 248 | 20240716 | 142600 | 751938523000 | 234000 | 234500 | 234500 | 233500 | 23123 |
| 249 | 20240716 | 142500 | 746529088500 | 234500 | 233500 | 234500 | 233500 | 34620 |
| 250 | 20240716 | 142400 | 738427951500 | 234000 | 234000 | 234000 | 233500 | 1250 |
| 251 | 20240716 | 142300 | 738135848500 | 233500 | 233500 | 234000 | 233500 | 788 |
| 252 | 20240716 | 142200 | 737951741500 | 233500 | 233500 | 234000 | 233500 | 1276 |
| 253 | 20240716 | 142100 | 737653617500 | 233500 | 233000 | 234000 | 233000 | 10024 |
| 254 | 20240716 | 142000 | 735313451000 | 233000 | 233500 | 234000 | 233000 | 19323 |
| 255 | 20240716 | 141900 | 730801695000 | 233500 | 233500 | 234000 | 233500 | 1716 |
| 256 | 20240716 | 141800 | 730400802000 | 233500 | 233500 | 234000 | 233500 | 2827 |
| 257 | 20240716 | 141700 | 729740568000 | 233500 | 234000 | 234000 | 233500 | 1756 |
| 258 | 20240716 | 141600 | 729330384000 | 233500 | 233500 | 234000 | 233500 | 2224 |
| 259 | 20240716 | 141500 | 728810824500 | 234000 | 233500 | 234000 | 233500 | 1756 |
| 260 | 20240716 | 141400 | 728400638500 | 233500 | 233500 | 234000 | 233500 | 22332 |
| 261 | 20240716 | 141300 | 723185936500 | 234000 | 233500 | 234000 | 233500 | 1597 |
| 262 | 20240716 | 141200 | 722812735500 | 233500 | 234000 | 234000 | 233500 | 2161 |
| 263 | 20240716 | 141100 | 722307390000 | 234000 | 233500 | 234000 | 233500 | 1112 |
| 264 | 20240716 | 141000 | 722047575500 | 233500 | 233500 | 234000 | 233500 | 811 |
| 265 | 20240716 | 140900 | 721857969500 | 234000 | 233500 | 234000 | 233500 | 959 |
| 266 | 20240716 | 140800 | 721633810500 | 234000 | 234000 | 234000 | 233500 | 736 |
| 267 | 20240716 | 140700 | 721461730500 | 233500 | 234000 | 234000 | 233500 | 2062 |
| 268 | 20240716 | 140600 | 720979988500 | 234000 | 233000 | 234000 | 233000 | 9460 |
| 269 | 20240716 | 140500 | 718770832500 | 233500 | 233000 | 233500 | 233000 | 1533 |
| 270 | 20240716 | 140400 | 718413139500 | 233000 | 233500 | 233500 | 233000 | 2268 |
| 271 | 20240716 | 140300 | 717883955000 | 233000 | 233500 | 233500 | 233000 | 1754 |
| 272 | 20240716 | 140200 | 717474675500 | 233000 | 233500 | 234000 | 233000 | 5322 |
| 273 | 20240716 | 140100 | 716232127000 | 234000 | 234000 | 234000 | 233500 | 1055 |
| 274 | 20240716 | 140000 | 715985565500 | 233500 | 233500 | 234000 | 233500 | 2796 |
| 275 | 20240716 | 135900 | 715332262500 | 234000 | 233000 | 234000 | 233000 | 4899 |
| 276 | 20240716 | 135800 | 714188549000 | 233000 | 233500 | 234000 | 233000 | 2087 |
| 277 | 20240716 | 135700 | 713701438500 | 234000 | 233500 | 234000 | 233000 | 20180 |
| 278 | 20240716 | 135600 | 708989335000 | 234000 | 233500 | 234000 | 233500 | 948 |
| 279 | 20240716 | 135500 | 708767812500 | 233500 | 234000 | 234000 | 233500 | 1380 |
| 280 | 20240716 | 135400 | 708445264500 | 233500 | 234000 | 234000 | 233500 | 2927 |
| 281 | 20240716 | 135300 | 707761563500 | 234000 | 233500 | 234000 | 233500 | 1714 |
| 282 | 20240716 | 135200 | 707361200000 | 234000 | 233500 | 234000 | 233500 | 1491 |
| 283 | 20240716 | 135100 | 707012871000 | 234000 | 233500 | 234000 | 233000 | 4730 |
| 284 | 20240716 | 135000 | 705908370500 | 233500 | 233000 | 234000 | 233000 | 24090 |
| 285 | 20240716 | 134900 | 700283618000 | 233500 | 233500 | 233500 | 233000 | 1430 |
| 286 | 20240716 | 134800 | 699950207500 | 233000 | 233500 | 233500 | 233000 | 3126 |
| 287 | 20240716 | 134700 | 699221008500 | 233500 | 233000 | 233500 | 233000 | 2084 |
| 288 | 20240716 | 134600 | 698735123500 | 233500 | 233000 | 233500 | 233000 | 1295 |
| 289 | 20240716 | 134500 | 698433087500 | 233000 | 233000 | 233500 | 233000 | 1469 |
| 290 | 20240716 | 134400 | 698090539000 | 233000 | 233000 | 233500 | 233000 | 1837 |
| 291 | 20240716 | 134300 | 697662379500 | 233000 | 233000 | 233500 | 233000 | 1664 |
| 292 | 20240716 | 134200 | 697274578000 | 233000 | 233000 | 233500 | 233000 | 3026 |
| 293 | 20240716 | 134100 | 696568711000 | 233500 | 233000 | 233500 | 233000 | 1315 |
| 294 | 20240716 | 134000 | 696262007500 | 233000 | 233000 | 233500 | 233000 | 3177 |
| 295 | 20240716 | 133900 | 695520856500 | 233500 | 233500 | 233500 | 233000 | 870 |
| 296 | 20240716 | 133800 | 695318061500 | 233000 | 233000 | 233500 | 233000 | 4215 |
| 297 | 20240716 | 133700 | 694335912500 | 233500 | 233000 | 233500 | 233000 | 1113 |
| 298 | 20240716 | 133600 | 694076363500 | 233000 | 233000 | 233500 | 233000 | 2594 |
| 299 | 20240716 | 133500 | 693470946000 | 233000 | 233000 | 233500 | 233000 | 718 |
| 300 | 20240716 | 133400 | 693303589500 | 233000 | 232500 | 233500 | 232500 | 13873 |
| 301 | 20240716 | 133300 | 690068957500 | 232500 | 232500 | 233000 | 232500 | 1694 |
| 302 | 20240716 | 133200 | 689674657500 | 233000 | 233000 | 233500 | 232500 | 19023 |
| 303 | 20240716 | 133100 | 685242715500 | 233000 | 233500 | 233500 | 233000 | 1476 |
| 304 | 20240716 | 133000 | 684898730000 | 233500 | 233500 | 234000 | 233000 | 38574 |
| 305 | 20240716 | 132900 | 675895409000 | 233500 | 233500 | 234000 | 233500 | 1289 |
| 306 | 20240716 | 132800 | 675594066000 | 233500 | 233500 | 234000 | 233500 | 626 |
| 307 | 20240716 | 132700 | 675447808000 | 233500 | 233500 | 234000 | 233500 | 1287 |
| 308 | 20240716 | 132600 | 675146903000 | 233500 | 234000 | 234000 | 233500 | 1258 |
| 309 | 20240716 | 132500 | 674852624500 | 233500 | 233500 | 234000 | 233500 | 3795 |
| 310 | 20240716 | 132400 | 673964934500 | 233500 | 234000 | 234000 | 233500 | 1630 |
| 311 | 20240716 | 132300 | 673583788500 | 233500 | 234000 | 234000 | 233500 | 644 |
| 312 | 20240716 | 132200 | 673433249000 | 234000 | 233500 | 234000 | 233500 | 1478 |
| 313 | 20240716 | 132100 | 673087556000 | 234000 | 234000 | 234000 | 233500 | 2121 |
| 314 | 20240716 | 132000 | 672591339500 | 234000 | 234000 | 234500 | 233500 | 10854 |
| 315 | 20240716 | 131900 | 670051529000 | 233500 | 234000 | 234000 | 233500 | 4486 |
| 316 | 20240716 | 131800 | 669001997500 | 233500 | 233500 | 234000 | 233500 | 3117 |
| 317 | 20240716 | 131700 | 668272762000 | 234000 | 233500 | 234000 | 233500 | 3206 |
| 318 | 20240716 | 131600 | 667522738500 | 233500 | 234000 | 234000 | 233500 | 2029 |
| 319 | 20240716 | 131500 | 667048207500 | 233500 | 233500 | 234000 | 233500 | 6510 |
| 320 | 20240716 | 131400 | 665525212000 | 234000 | 234500 | 235000 | 233500 | 31618 |
| 321 | 20240716 | 131300 | 658117710500 | 234500 | 234500 | 235000 | 234500 | 1338 |
| 322 | 20240716 | 131200 | 657803708000 | 235000 | 235000 | 235000 | 234500 | 3640 |
| 323 | 20240716 | 131100 | 656949787500 | 234500 | 234500 | 235000 | 234000 | 11478 |
| 324 | 20240716 | 131000 | 654258177500 | 234500 | 234000 | 235000 | 233500 | 105226 |
| 325 | 20240716 | 130900 | 629606203500 | 234000 | 233500 | 234000 | 233500 | 1376 |
| 326 | 20240716 | 130800 | 629284385000 | 233500 | 233500 | 234000 | 233500 | 8764 |
| 327 | 20240716 | 130700 | 627234091500 | 233500 | 233500 | 234000 | 233500 | 1872 |
| 328 | 20240716 | 130600 | 626796326000 | 233500 | 234000 | 234000 | 233500 | 2252 |
| 329 | 20240716 | 130500 | 626269736000 | 234000 | 233500 | 234000 | 233500 | 1271 |
| 330 | 20240716 | 130400 | 625972688000 | 233500 | 233500 | 234000 | 233000 | 10356 |
| 331 | 20240716 | 130300 | 623554520000 | 233500 | 233000 | 234000 | 233000 | 33476 |
| 332 | 20240716 | 130200 | 615736987000 | 233500 | 233000 | 233500 | 233000 | 2674 |
| 333 | 20240716 | 130100 | 615112721000 | 233500 | 233000 | 233500 | 233000 | 2477 |
| 334 | 20240716 | 130000 | 614534727500 | 233000 | 232500 | 233500 | 232500 | 26844 |
| 335 | 20240716 | 125900 | 608276674500 | 233000 | 233000 | 233000 | 232500 | 4845 |
| 336 | 20240716 | 125800 | 607148394000 | 232500 | 233000 | 233000 | 232500 | 2056 |
| 337 | 20240716 | 125700 | 606669738500 | 233000 | 232500 | 233000 | 232500 | 1747 |
| 338 | 20240716 | 125600 | 606263315000 | 232500 | 232500 | 233000 | 232500 | 8353 |
| 339 | 20240716 | 125500 | 604321178000 | 233000 | 233000 | 233000 | 232500 | 1276 |
| 340 | 20240716 | 125400 | 604024277500 | 232500 | 233000 | 233000 | 232500 | 1522 |
| 341 | 20240716 | 125300 | 603670197000 | 232500 | 233000 | 233000 | 232500 | 2293 |
| 342 | 20240716 | 125200 | 603136537500 | 232500 | 233000 | 233000 | 232500 | 964 |
| 343 | 20240716 | 125100 | 602912213500 | 232500 | 232500 | 233000 | 232500 | 931 |
| 344 | 20240716 | 125000 | 602695624000 | 232500 | 233000 | 233000 | 232500 | 3267 |
| 345 | 20240716 | 124900 | 601934833500 | 232500 | 232500 | 233000 | 232500 | 984 |
| 346 | 20240716 | 124800 | 601705911000 | 233000 | 232500 | 233000 | 232500 | 2606 |
| 347 | 20240716 | 124700 | 601098881000 | 232500 | 232500 | 233000 | 232500 | 10881 |
| 348 | 20240716 | 124600 | 598565008500 | 233000 | 232500 | 233000 | 232500 | 3716 |
| 349 | 20240716 | 124500 | 597699717000 | 232500 | 233000 | 233000 | 232500 | 4868 |
| 350 | 20240716 | 124400 | 596565824000 | 232500 | 233000 | 233500 | 232500 | 16044 |
| 351 | 20240716 | 124300 | 592827445000 | 233000 | 233000 | 233500 | 233000 | 575 |
| 352 | 20240716 | 124200 | 592693375500 | 233000 | 232500 | 233500 | 232500 | 6222 |
| 353 | 20240716 | 124100 | 591243778000 | 233000 | 233000 | 233500 | 232500 | 18068 |
| 354 | 20240716 | 124000 | 587035599500 | 233000 | 233000 | 233500 | 233000 | 2070 |
| 355 | 20240716 | 123900 | 586553140000 | 233000 | 234000 | 234000 | 233000 | 19369 |
| 356 | 20240716 | 123800 | 582031276000 | 233500 | 233500 | 234000 | 233500 | 3173 |
| 357 | 20240716 | 123700 | 581289797000 | 233500 | 233500 | 234000 | 233500 | 1524 |
| 358 | 20240716 | 123600 | 580933804500 | 233500 | 233500 | 234000 | 233000 | 29046 |
| 359 | 20240716 | 123500 | 574151883500 | 233500 | 233500 | 234000 | 233500 | 1747 |
| 360 | 20240716 | 123400 | 573743694500 | 234000 | 233500 | 234000 | 233000 | 6242 |
| 361 | 20240716 | 123300 | 572285952500 | 233000 | 233500 | 234000 | 233000 | 11939 |
| 362 | 20240716 | 123200 | 569498273500 | 233500 | 233500 | 234000 | 233000 | 17515 |
| 363 | 20240716 | 123100 | 565406488000 | 233500 | 233000 | 234000 | 233000 | 7640 |
| 364 | 20240716 | 123000 | 563622562500 | 233500 | 234000 | 234000 | 233000 | 17993 |
| 365 | 20240716 | 122900 | 559422328000 | 233500 | 233000 | 234000 | 233000 | 35658 |
| 366 | 20240716 | 122800 | 551094234500 | 233500 | 233000 | 233500 | 232500 | 20813 |
| 367 | 20240716 | 122700 | 546245083000 | 233000 | 233000 | 233500 | 233000 | 4233 |
| 368 | 20240716 | 122600 | 545257704500 | 233000 | 233000 | 233500 | 233000 | 6209 |
| 369 | 20240716 | 122500 | 543810673000 | 233000 | 233000 | 233500 | 233000 | 2384 |
| 370 | 20240716 | 122400 | 543255037000 | 233000 | 233500 | 233500 | 233000 | 2082 |
| 371 | 20240716 | 122300 | 542769250500 | 233000 | 233500 | 233500 | 233000 | 2785 |
| 372 | 20240716 | 122200 | 542119249000 | 233000 | 233000 | 233500 | 233000 | 1504 |
| 373 | 20240716 | 122100 | 541768388500 | 233000 | 233500 | 233500 | 233000 | 1751 |
| 374 | 20240716 | 122000 | 541360011000 | 233000 | 233000 | 233500 | 233000 | 1587 |
| 375 | 20240716 | 121900 | 540989853000 | 233000 | 233000 | 233500 | 233000 | 3077 |
| 376 | 20240716 | 121800 | 540272604000 | 233500 | 233000 | 233500 | 233000 | 1950 |
| 377 | 20240716 | 121700 | 539817608500 | 233000 | 233500 | 233500 | 232500 | 23437 |
| 378 | 20240716 | 121600 | 534355320000 | 233000 | 233000 | 233500 | 233000 | 5107 |
| 379 | 20240716 | 121500 | 533163284500 | 233000 | 233000 | 233500 | 233000 | 9953 |
| 380 | 20240716 | 121400 | 530842254000 | 233000 | 232500 | 233500 | 232500 | 62739 |
| 381 | 20240716 | 121300 | 516233352000 | 232500 | 232000 | 232500 | 232000 | 2749 |
| 382 | 20240716 | 121200 | 515594752000 | 232500 | 231500 | 232500 | 231500 | 16764 |
| 383 | 20240716 | 121100 | 511704000000 | 232000 | 231500 | 232000 | 231500 | 1091 |
| 384 | 20240716 | 121000 | 511451252500 | 232000 | 231500 | 232000 | 231500 | 5034 |
| 385 | 20240716 | 120900 | 510284136000 | 231500 | 232000 | 232500 | 231500 | 22027 |
| 386 | 20240716 | 120800 | 505176201000 | 232000 | 232000 | 232500 | 232000 | 559 |
| 387 | 20240716 | 120700 | 505046475500 | 232000 | 232000 | 232500 | 232000 | 1495 |
| 388 | 20240716 | 120600 | 504699549500 | 232000 | 232000 | 232500 | 232000 | 826 |
| 389 | 20240716 | 120500 | 504507838000 | 232000 | 232000 | 232500 | 232000 | 2584 |
| 390 | 20240716 | 120400 | 503908333500 | 232500 | 231500 | 232500 | 231500 | 10796 |
| 391 | 20240716 | 120300 | 501403514000 | 232000 | 231500 | 232000 | 231500 | 16008 |
| 392 | 20240716 | 120200 | 497689725500 | 231500 | 232500 | 232500 | 231500 | 30374 |
| 393 | 20240716 | 120100 | 490643225000 | 232500 | 232000 | 232500 | 232000 | 3126 |
| 394 | 20240716 | 120000 | 489917112000 | 232500 | 232000 | 232500 | 232000 | 3652 |
| 395 | 20240716 | 115900 | 489068283000 | 232500 | 231500 | 232500 | 231500 | 23714 |
| 396 | 20240716 | 115800 | 483567380500 | 231500 | 231500 | 232000 | 231500 | 3805 |
| 397 | 20240716 | 115700 | 482685201500 | 231500 | 231500 | 232000 | 231500 | 1247 |
| 398 | 20240716 | 115600 | 482396309000 | 231500 | 231500 | 232000 | 231500 | 1507 |
| 399 | 20240716 | 115500 | 482047276500 | 232000 | 231500 | 232000 | 231500 | 2649 |
| 400 | 20240716 | 115400 | 481433246000 | 232000 | 231500 | 232000 | 231500 | 4799 |
| 401 | 20240716 | 115300 | 480321310000 | 232000 | 231500 | 232000 | 231500 | 3675 |
| 402 | 20240716 | 115200 | 479470288500 | 232000 | 232000 | 232000 | 231500 | 970 |
| 403 | 20240716 | 115100 | 479245437000 | 231500 | 231500 | 232500 | 231500 | 29447 |
| 404 | 20240716 | 115000 | 472412180500 | 231500 | 231500 | 232000 | 231000 | 14488 |
| 405 | 20240716 | 114900 | 469057747500 | 231500 | 232000 | 232000 | 231500 | 6303 |
| 406 | 20240716 | 114800 | 467596015000 | 232000 | 231000 | 232000 | 231000 | 25192 |
| 407 | 20240716 | 114700 | 461767777000 | 231000 | 230500 | 231500 | 230500 | 33650 |
| 408 | 20240716 | 114600 | 453991399000 | 230500 | 230500 | 231000 | 230500 | 1456 |
| 409 | 20240716 | 114500 | 453655698500 | 230500 | 231000 | 231000 | 230500 | 1403 |
| 410 | 20240716 | 114400 | 453332167500 | 231000 | 230500 | 231000 | 230500 | 964 |
| 411 | 20240716 | 114300 | 453109844000 | 230500 | 230500 | 231000 | 230500 | 2624 |
| 412 | 20240716 | 114200 | 452504136500 | 231000 | 230500 | 231000 | 230500 | 1213 |
| 413 | 20240716 | 114100 | 452224308000 | 230500 | 230500 | 231000 | 230500 | 888 |
| 414 | 20240716 | 114000 | 452019496500 | 230500 | 230500 | 231000 | 230500 | 604 |
| 415 | 20240716 | 113900 | 451880203500 | 231000 | 230500 | 231000 | 230500 | 1790 |
| 416 | 20240716 | 113800 | 451466981000 | 230500 | 230500 | 231000 | 230000 | 15571 |
| 417 | 20240716 | 113700 | 447877676000 | 231000 | 230500 | 231000 | 230500 | 1255 |
| 418 | 20240716 | 113600 | 447588282000 | 230500 | 230500 | 231000 | 230500 | 7801 |
| 419 | 20240716 | 113500 | 445789389000 | 230500 | 230500 | 231000 | 230500 | 8979 |
| 420 | 20240716 | 113400 | 443719003000 | 230500 | 231000 | 231000 | 230000 | 41308 |
| 421 | 20240716 | 113300 | 434198543000 | 230500 | 230500 | 231000 | 230500 | 1393 |
| 422 | 20240716 | 113200 | 433877163000 | 230500 | 231000 | 231000 | 230500 | 997 |
| 423 | 20240716 | 113100 | 433647092000 | 230500 | 230500 | 231000 | 230500 | 1821 |
| 424 | 20240716 | 113000 | 433226587000 | 230500 | 231000 | 231000 | 230500 | 2837 |
| 425 | 20240716 | 112900 | 432571533000 | 230500 | 231000 | 231000 | 230500 | 1082 |
| 426 | 20240716 | 112800 | 432321812000 | 230500 | 230500 | 231000 | 230500 | 1308 |
| 427 | 20240716 | 112700 | 432020027500 | 230500 | 230500 | 231000 | 230500 | 1733 |
| 428 | 20240716 | 112600 | 431620213000 | 230500 | 230500 | 231000 | 230500 | 1539 |
| 429 | 20240716 | 112500 | 431264984500 | 230500 | 231000 | 231000 | 230500 | 1253 |
| 430 | 20240716 | 112400 | 430975720000 | 230500 | 230500 | 231000 | 230500 | 1342 |
| 431 | 20240716 | 112300 | 430665925000 | 230500 | 231000 | 231000 | 230500 | 1161 |
| 432 | 20240716 | 112200 | 430397892500 | 230500 | 230000 | 231000 | 230000 | 23698 |
| 433 | 20240716 | 112100 | 424932904500 | 230000 | 230500 | 230500 | 230000 | 942 |
| 434 | 20240716 | 112000 | 424716037500 | 230000 | 230000 | 230500 | 230000 | 1283 |
| 435 | 20240716 | 111900 | 424420539000 | 230000 | 230000 | 230500 | 230000 | 1797 |
| 436 | 20240716 | 111800 | 424007043000 | 230000 | 230500 | 230500 | 230000 | 8375 |
| 437 | 20240716 | 111700 | 422080587500 | 230500 | 230500 | 230500 | 230000 | 1451 |
| 438 | 20240716 | 111600 | 421746574500 | 230000 | 230500 | 230500 | 230000 | 1566 |
| 439 | 20240716 | 111500 | 421386016500 | 230500 | 230000 | 230500 | 230000 | 2258 |
| 440 | 20240716 | 111400 | 420865824500 | 230000 | 229500 | 230500 | 229500 | 14251 |
| 441 | 20240716 | 111300 | 417588057000 | 230000 | 229500 | 230000 | 229500 | 1518 |
| 442 | 20240716 | 111200 | 417239164000 | 230000 | 229000 | 230000 | 229000 | 14732 |
| 443 | 20240716 | 111100 | 413857847500 | 229000 | 229500 | 229500 | 229000 | 3381 |
| 444 | 20240716 | 111000 | 413082133500 | 229000 | 229000 | 229500 | 229000 | 1068 |
| 445 | 20240716 | 110900 | 412837253500 | 229000 | 229000 | 229500 | 229000 | 1096 |
| 446 | 20240716 | 110800 | 412585928000 | 229000 | 229500 | 229500 | 229000 | 1342 |
| 447 | 20240716 | 110700 | 412278170000 | 229000 | 229000 | 229500 | 229000 | 1142 |
| 448 | 20240716 | 110600 | 412016268500 | 229000 | 229500 | 229500 | 229000 | 1120 |
| 449 | 20240716 | 110500 | 411759433000 | 229500 | 229500 | 229500 | 229000 | 2380 |
| 450 | 20240716 | 110400 | 411214366500 | 229500 | 229500 | 229500 | 229000 | 601 |
| 451 | 20240716 | 110300 | 411076691500 | 229000 | 229000 | 229500 | 229000 | 820 |
| 452 | 20240716 | 110200 | 410888799000 | 229000 | 229000 | 229500 | 229000 | 1926 |
| 453 | 20240716 | 110100 | 410447136000 | 229000 | 229500 | 230000 | 229000 | 8621 |
| 454 | 20240716 | 110000 | 408468567500 | 229500 | 229500 | 230000 | 229000 | 24716 |
| 455 | 20240716 | 105900 | 402796448500 | 229000 | 229000 | 229500 | 229000 | 2807 |
| 456 | 20240716 | 105800 | 402153577500 | 229000 | 229000 | 229500 | 229000 | 19295 |
| 457 | 20240716 | 105700 | 397734927000 | 229000 | 229500 | 229500 | 229000 | 2868 |
| 458 | 20240716 | 105600 | 397077897000 | 229000 | 229000 | 229500 | 229000 | 4807 |
| 459 | 20240716 | 105500 | 395976729000 | 229000 | 229000 | 229500 | 229000 | 2713 |
| 460 | 20240716 | 105400 | 395355128500 | 229000 | 229000 | 229500 | 229000 | 2107 |
| 461 | 20240716 | 105300 | 394872600500 | 229000 | 229000 | 229500 | 229000 | 2762 |
| 462 | 20240716 | 105200 | 394239906500 | 229500 | 229000 | 229500 | 229000 | 4440 |
| 463 | 20240716 | 105100 | 393221569000 | 229000 | 229000 | 229500 | 229000 | 2729 |
| 464 | 20240716 | 105000 | 392596542000 | 229000 | 229000 | 229500 | 229000 | 2237 |
| 465 | 20240716 | 104900 | 392083904000 | 229000 | 229000 | 229500 | 229000 | 1877 |
| 466 | 20240716 | 104800 | 391653953500 | 229000 | 229500 | 230000 | 229000 | 20284 |
| 467 | 20240716 | 104700 | 387000452000 | 229500 | 229500 | 230000 | 229500 | 2688 |
| 468 | 20240716 | 104600 | 386383494000 | 229500 | 229500 | 230000 | 229500 | 937 |
| 469 | 20240716 | 104500 | 386168303000 | 229500 | 229500 | 230000 | 229500 | 1147 |
| 470 | 20240716 | 104400 | 385904977000 | 230000 | 229500 | 230000 | 229500 | 923 |
| 471 | 20240716 | 104300 | 385692906000 | 229500 | 229500 | 230000 | 229500 | 4548 |
| 472 | 20240716 | 104200 | 384647285000 | 230000 | 229500 | 230000 | 229500 | 1105 |
| 473 | 20240716 | 104100 | 384393280000 | 229500 | 230000 | 230000 | 229500 | 4858 |
| 474 | 20240716 | 104000 | 383276349000 | 230000 | 231000 | 231000 | 229500 | 33525 |
| 475 | 20240716 | 103900 | 375558398500 | 230500 | 230500 | 231000 | 230000 | 7716 |
| 476 | 20240716 | 103800 | 373780342500 | 230000 | 230000 | 230500 | 230000 | 9018 |
| 477 | 20240716 | 103700 | 371701899000 | 230500 | 230000 | 230500 | 230000 | 1709 |
| 478 | 20240716 | 103600 | 371308305500 | 230000 | 230500 | 230500 | 230000 | 2418 |
| 479 | 20240716 | 103500 | 370751856000 | 230500 | 230500 | 231000 | 230000 | 28855 |
| 480 | 20240716 | 103400 | 364100843000 | 231000 | 231000 | 231000 | 230500 | 3339 |
| 481 | 20240716 | 103300 | 363330331500 | 231000 | 230500 | 231000 | 230500 | 3489 |
| 482 | 20240716 | 103200 | 362525028500 | 231000 | 231000 | 231000 | 230500 | 3174 |
| 483 | 20240716 | 103100 | 361792632000 | 230500 | 230500 | 231000 | 230000 | 12873 |
| 484 | 20240716 | 103000 | 358825918500 | 230000 | 230500 | 230500 | 230000 | 3606 |
| 485 | 20240716 | 102900 | 357995725500 | 230500 | 230000 | 230500 | 230000 | 5387 |
| 486 | 20240716 | 102800 | 356755952000 | 230000 | 230500 | 231000 | 230000 | 26157 |
| 487 | 20240716 | 102700 | 350727239500 | 231000 | 231000 | 231000 | 230500 | 43994 |
| 488 | 20240716 | 102600 | 340570047500 | 231000 | 230500 | 231000 | 230500 | 7845 |
| 489 | 20240716 | 102500 | 338759498500 | 231000 | 231000 | 231000 | 230500 | 15078 |
| 490 | 20240716 | 102400 | 335280227000 | 231000 | 230000 | 231000 | 230000 | 56679 |
| 491 | 20240716 | 102300 | 322223056500 | 230000 | 229500 | 230000 | 229000 | 19362 |
| 492 | 20240716 | 102200 | 317776230500 | 229000 | 228500 | 229500 | 228500 | 9438 |
| 493 | 20240716 | 102100 | 315614798500 | 228500 | 228500 | 229000 | 228500 | 3455 |
| 494 | 20240716 | 102000 | 314824939000 | 228500 | 228500 | 229000 | 228500 | 7544 |
| 495 | 20240716 | 101900 | 313099016000 | 228500 | 229000 | 229000 | 228500 | 3573 |
| 496 | 20240716 | 101800 | 312281922500 | 229000 | 228500 | 229000 | 228500 | 5080 |
| 497 | 20240716 | 101700 | 311119572500 | 228500 | 229000 | 229000 | 228500 | 2004 |
| 498 | 20240716 | 101600 | 310661496500 | 228500 | 228500 | 229000 | 228500 | 2785 |
| 499 | 20240716 | 101500 | 310024380500 | 228500 | 229000 | 229000 | 228500 | 9867 |
| 500 | 20240716 | 101400 | 307766146500 | 228500 | 229000 | 229500 | 228500 | 14185 |
| 501 | 20240716 | 101300 | 304517861000 | 229000 | 229000 | 229500 | 229000 | 4520 |
| 502 | 20240716 | 101200 | 303482759000 | 229000 | 229000 | 229500 | 229000 | 1825 |
| 503 | 20240716 | 101100 | 303064706000 | 229000 | 229000 | 229500 | 228500 | 13541 |
| 504 | 20240716 | 101000 | 299963556000 | 229000 | 229000 | 229500 | 229000 | 6078 |
| 505 | 20240716 | 100900 | 298571540500 | 229000 | 229500 | 229500 | 229000 | 1316 |
| 506 | 20240716 | 100800 | 298270053000 | 229500 | 229000 | 229500 | 229000 | 1482 |
| 507 | 20240716 | 100700 | 297930498000 | 229000 | 229000 | 229500 | 229000 | 4038 |
| 508 | 20240716 | 100600 | 297004455000 | 229000 | 229000 | 229500 | 229000 | 5974 |
| 509 | 20240716 | 100500 | 295636124000 | 229000 | 229000 | 229500 | 229000 | 1322 |
| 510 | 20240716 | 100400 | 295333257000 | 229000 | 229500 | 229500 | 229000 | 5209 |
| 511 | 20240716 | 100300 | 294138205000 | 230000 | 229500 | 230000 | 229000 | 10437 |
| 512 | 20240716 | 100200 | 291742890500 | 229500 | 229000 | 230000 | 228500 | 26077 |
| 513 | 20240716 | 100100 | 285764509000 | 229000 | 228500 | 229500 | 228500 | 20505 |
| 514 | 20240716 | 100000 | 281071238500 | 229000 | 228500 | 229000 | 228500 | 4418 |
| 515 | 20240716 | 095900 | 280060490000 | 228500 | 228500 | 229000 | 228500 | 5194 |
| 516 | 20240716 | 095800 | 278872951500 | 228500 | 228500 | 229000 | 228500 | 2486 |
| 517 | 20240716 | 095700 | 278304422000 | 228500 | 229000 | 229000 | 228500 | 2001 |
| 518 | 20240716 | 095600 | 277846649000 | 229000 | 229000 | 229000 | 228500 | 12088 |
| 519 | 20240716 | 095500 | 275078944000 | 229000 | 229000 | 229500 | 228500 | 11501 |
| 520 | 20240716 | 095400 | 272444770000 | 229000 | 229000 | 229500 | 229000 | 1129 |
| 521 | 20240716 | 095300 | 272186149000 | 229500 | 229000 | 230000 | 229000 | 18950 |
| 522 | 20240716 | 095200 | 267837682500 | 229000 | 229000 | 229500 | 228500 | 14356 |
| 523 | 20240716 | 095100 | 264550679000 | 228500 | 229000 | 229500 | 228500 | 32488 |
| 524 | 20240716 | 095000 | 257121584500 | 229000 | 229000 | 229500 | 229000 | 1947 |
| 525 | 20240716 | 094900 | 256675652000 | 229000 | 229000 | 229500 | 229000 | 2042 |
| 526 | 20240716 | 094800 | 256207864500 | 229000 | 229000 | 229500 | 229000 | 1949 |
| 527 | 20240716 | 094700 | 255761483000 | 229000 | 229000 | 229500 | 229000 | 3167 |
| 528 | 20240716 | 094600 | 255036214000 | 229500 | 229500 | 229500 | 229000 | 2609 |
| 529 | 20240716 | 094500 | 254438337500 | 229500 | 229500 | 229500 | 229000 | 9138 |
| 530 | 20240716 | 094400 | 252342436000 | 229000 | 229500 | 229500 | 228500 | 20932 |
| 531 | 20240716 | 094300 | 247548737500 | 229000 | 229000 | 229500 | 229000 | 2514 |
| 532 | 20240716 | 094200 | 246972754500 | 229000 | 229500 | 229500 | 229000 | 6401 |
| 533 | 20240716 | 094100 | 245506613500 | 229000 | 229000 | 229500 | 229000 | 2089 |
| 534 | 20240716 | 094000 | 245027995000 | 229500 | 228500 | 229500 | 228500 | 9104 |
| 535 | 20240716 | 093900 | 242943101500 | 229000 | 229000 | 229500 | 229000 | 10402 |
| 536 | 20240716 | 093800 | 240560631000 | 229000 | 229000 | 229500 | 229000 | 2770 |
| 537 | 20240716 | 093700 | 239925872500 | 229000 | 229000 | 229500 | 229000 | 3078 |
| 538 | 20240716 | 093600 | 239220497000 | 229000 | 229000 | 229500 | 229000 | 2201 |
| 539 | 20240716 | 093500 | 238716116500 | 229000 | 229000 | 229500 | 229000 | 2118 |
| 540 | 20240716 | 093400 | 238230817000 | 229500 | 229000 | 229500 | 229000 | 6948 |
| 541 | 20240716 | 093300 | 236639698500 | 229000 | 229000 | 229500 | 229000 | 11288 |
| 542 | 20240716 | 093200 | 234054674500 | 229000 | 229000 | 229500 | 229000 | 2749 |
| 543 | 20240716 | 093100 | 233424444000 | 229000 | 229000 | 230000 | 229000 | 8552 |
| 544 | 20240716 | 093000 | 231461926000 | 229500 | 229500 | 230000 | 229000 | 17024 |
| 545 | 20240716 | 092900 | 227555092500 | 229500 | 230000 | 230000 | 229500 | 3643 |
| 546 | 20240716 | 092800 | 226717732000 | 230000 | 229500 | 230000 | 229500 | 2260 |
| 547 | 20240716 | 092700 | 226198783000 | 229500 | 229000 | 229500 | 229000 | 17607 |
| 548 | 20240716 | 092600 | 222162813000 | 229000 | 229500 | 229500 | 229000 | 2277 |
| 549 | 20240716 | 092500 | 221640804000 | 229500 | 230000 | 230000 | 229000 | 10590 |
| 550 | 20240716 | 092400 | 219210152500 | 229500 | 229500 | 230000 | 228500 | 13964 |
| 551 | 20240716 | 092300 | 216007791000 | 229500 | 228000 | 229500 | 228000 | 16370 |
| 552 | 20240716 | 092200 | 212263061000 | 228500 | 229000 | 229000 | 228000 | 4397 |
| 553 | 20240716 | 092100 | 211260014000 | 228500 | 229000 | 230000 | 228500 | 39680 |
| 554 | 20240716 | 092000 | 202172427500 | 229500 | 229500 | 230000 | 229000 | 22523 |
| 555 | 20240716 | 091900 | 197003642500 | 230000 | 229000 | 230500 | 228000 | 72845 |
| 556 | 20240716 | 091800 | 180299140500 | 228500 | 229500 | 229500 | 228500 | 24352 |
| 557 | 20240716 | 091700 | 174721854000 | 229500 | 229000 | 229500 | 228500 | 14958 |
| 558 | 20240716 | 091600 | 171296108500 | 229000 | 228500 | 229000 | 228500 | 14004 |
| 559 | 20240716 | 091500 | 168090484000 | 228500 | 228500 | 229000 | 228000 | 33661 |
| 560 | 20240716 | 091400 | 160397668000 | 228500 | 228500 | 229000 | 227500 | 27793 |
| 561 | 20240716 | 091300 | 154054483000 | 228500 | 227500 | 228500 | 227000 | 32028 |
| 562 | 20240716 | 091200 | 146757530000 | 227500 | 227000 | 228000 | 226500 | 26670 |
| 563 | 20240716 | 091100 | 140695360000 | 226500 | 226500 | 227000 | 225500 | 20092 |
| 564 | 20240716 | 091000 | 136149045000 | 226500 | 225500 | 226500 | 225500 | 15682 |
| 565 | 20240716 | 090900 | 132606001000 | 225500 | 225500 | 226000 | 225500 | 3643 |
| 566 | 20240716 | 090800 | 131783686000 | 225500 | 226000 | 226000 | 225500 | 6744 |
| 567 | 20240716 | 090700 | 130261893000 | 225500 | 225500 | 226000 | 225000 | 26982 |
| 568 | 20240716 | 090600 | 124176901000 | 225000 | 226000 | 226500 | 225000 | 39660 |
| 569 | 20240716 | 090500 | 115224337000 | 226000 | 225000 | 226000 | 224500 | 27933 |
| 570 | 20240716 | 090400 | 108926201500 | 225000 | 224500 | 225500 | 224500 | 43827 |
| 571 | 20240716 | 090300 | 99074309500 | 225000 | 225000 | 225500 | 224000 | 106700 |
| 572 | 20240716 | 090200 | 75112993500 | 225000 | 226000 | 226500 | 224500 | 94267 |
| 573 | 20240716 | 090100 | 53877612500 | 226000 | 227500 | 227500 | 226000 | 68088 |
| 574 | 20240716 | 090000 | 38474762000 | 227000 | 226500 | 227500 | 226000 | 166800 |