35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 3 | 20240719 | 185500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 4 | 20240719 | 185400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 5 | 20240719 | 185300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 6 | 20240719 | 185200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 7 | 20240719 | 185100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 8 | 20240719 | 185000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 9 | 20240719 | 184900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 10 | 20240719 | 184800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 11 | 20240719 | 184700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 12 | 20240719 | 184600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 13 | 20240719 | 184500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 14 | 20240719 | 184400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 15 | 20240719 | 184300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 16 | 20240719 | 184200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 17 | 20240719 | 184100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 18 | 20240719 | 184000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 19 | 20240719 | 183900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 20 | 20240719 | 183800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 21 | 20240719 | 183700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 22 | 20240719 | 183600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 23 | 20240719 | 183500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 24 | 20240719 | 183400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 25 | 20240719 | 183300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 26 | 20240719 | 183200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 27 | 20240719 | 183100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 28 | 20240719 | 183000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 29 | 20240719 | 182900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 30 | 20240719 | 182800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 31 | 20240719 | 182700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 32 | 20240719 | 182600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 33 | 20240719 | 182500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 34 | 20240719 | 182400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 35 | 20240719 | 182300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 36 | 20240719 | 182200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 37 | 20240719 | 182100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 38 | 20240719 | 182000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 39 | 20240719 | 181900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 40 | 20240719 | 181800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 41 | 20240719 | 181700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 42 | 20240719 | 181600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 43 | 20240719 | 181500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 44 | 20240719 | 181400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 45 | 20240719 | 181300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 46 | 20240719 | 181200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 47 | 20240719 | 181100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 48 | 20240719 | 181000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 49 | 20240719 | 180900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 50 | 20240719 | 180800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 51 | 20240719 | 180700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 52 | 20240719 | 180600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 53 | 20240719 | 180500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 54 | 20240719 | 180400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 55 | 20240719 | 180300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 56 | 20240719 | 180200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 57 | 20240719 | 180100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 58 | 20240719 | 180000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 59 | 20240719 | 175900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 60 | 20240719 | 175800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 61 | 20240719 | 175700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 62 | 20240719 | 175600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 63 | 20240719 | 175500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 64 | 20240719 | 175400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 65 | 20240719 | 175300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 66 | 20240719 | 175200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 67 | 20240719 | 175100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 68 | 20240719 | 175000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 69 | 20240719 | 174900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 70 | 20240719 | 174800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 71 | 20240719 | 174700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 72 | 20240719 | 174600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 73 | 20240719 | 174500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 74 | 20240719 | 174400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 75 | 20240719 | 174300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 76 | 20240719 | 174200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 77 | 20240719 | 174100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 78 | 20240719 | 174000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 79 | 20240719 | 173900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 80 | 20240719 | 173800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 81 | 20240719 | 173700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 82 | 20240719 | 173600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 83 | 20240719 | 173500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 84 | 20240719 | 173400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 85 | 20240719 | 173300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 86 | 20240719 | 173200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 87 | 20240719 | 173100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 88 | 20240719 | 173000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 89 | 20240719 | 172900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 90 | 20240719 | 172800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 91 | 20240719 | 172700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 92 | 20240719 | 172600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 93 | 20240719 | 172500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 94 | 20240719 | 172400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 95 | 20240719 | 172300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 96 | 20240719 | 172200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 97 | 20240719 | 172100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 98 | 20240719 | 172000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 99 | 20240719 | 171900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 100 | 20240719 | 171800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 101 | 20240719 | 171700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 102 | 20240719 | 171600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 103 | 20240719 | 171500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 104 | 20240719 | 171400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 105 | 20240719 | 171300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 106 | 20240719 | 171200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 107 | 20240719 | 171100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 108 | 20240719 | 171000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 109 | 20240719 | 170900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 110 | 20240719 | 170800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 111 | 20240719 | 170700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 112 | 20240719 | 170600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 113 | 20240719 | 170500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 114 | 20240719 | 170400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 115 | 20240719 | 170300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 116 | 20240719 | 170200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 117 | 20240719 | 170100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 118 | 20240719 | 170000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 119 | 20240719 | 165900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 120 | 20240719 | 165800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 121 | 20240719 | 165700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 122 | 20240719 | 165600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 123 | 20240719 | 165500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 124 | 20240719 | 165400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 125 | 20240719 | 165300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 126 | 20240719 | 165200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 127 | 20240719 | 165100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 128 | 20240719 | 165000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 129 | 20240719 | 164900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 130 | 20240719 | 164800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 131 | 20240719 | 164700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 132 | 20240719 | 164600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 133 | 20240719 | 164500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 134 | 20240719 | 164400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 135 | 20240719 | 164300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 136 | 20240719 | 164200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 137 | 20240719 | 164100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 138 | 20240719 | 164000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 139 | 20240719 | 163900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 140 | 20240719 | 163800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 141 | 20240719 | 163700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 142 | 20240719 | 163600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 143 | 20240719 | 163500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 144 | 20240719 | 163400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 145 | 20240719 | 163300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 146 | 20240719 | 163200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 147 | 20240719 | 163100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 148 | 20240719 | 163000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 149 | 20240719 | 162900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 150 | 20240719 | 162800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 151 | 20240719 | 162700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 152 | 20240719 | 162600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 153 | 20240719 | 162500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 154 | 20240719 | 162400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 155 | 20240719 | 162300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 156 | 20240719 | 162200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 157 | 20240719 | 162100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 158 | 20240719 | 162000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 159 | 20240719 | 161900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 160 | 20240719 | 161800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 161 | 20240719 | 161700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 162 | 20240719 | 161600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 163 | 20240719 | 161500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 164 | 20240719 | 161400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 165 | 20240719 | 161300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 166 | 20240719 | 161200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 167 | 20240719 | 161100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 168 | 20240719 | 161000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 169 | 20240719 | 160900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 170 | 20240719 | 160800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 171 | 20240719 | 160700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 172 | 20240719 | 160600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 173 | 20240719 | 160500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 174 | 20240719 | 160400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 175 | 20240719 | 160300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 176 | 20240719 | 160200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 177 | 20240719 | 160100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 178 | 20240719 | 160000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 179 | 20240719 | 155900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 180 | 20240719 | 155800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 181 | 20240719 | 155700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 182 | 20240719 | 155600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 183 | 20240719 | 155500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 184 | 20240719 | 155400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 185 | 20240719 | 155300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 186 | 20240719 | 155200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 187 | 20240719 | 155100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 188 | 20240719 | 155000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 189 | 20240719 | 154900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 190 | 20240719 | 154800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 191 | 20240719 | 154700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 192 | 20240719 | 154600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 193 | 20240719 | 154500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 194 | 20240719 | 154400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 195 | 20240719 | 154300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 196 | 20240719 | 154200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 197 | 20240719 | 154100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 198 | 20240719 | 154000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 199 | 20240719 | 153900 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 200 | 20240719 | 153800 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 201 | 20240719 | 153700 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 202 | 20240719 | 153600 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 203 | 20240719 | 153500 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 204 | 20240719 | 153400 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 205 | 20240719 | 153300 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 206 | 20240719 | 153200 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 207 | 20240719 | 153100 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 208 | 20240719 | 153000 | 176949016000 | 281500 | 281500 | 281500 | 281500 | 15078 |
| 209 | 20240719 | 152900 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 210 | 20240719 | 152800 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 211 | 20240719 | 152700 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 212 | 20240719 | 152600 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 213 | 20240719 | 152500 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 214 | 20240719 | 152400 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 215 | 20240719 | 152300 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 216 | 20240719 | 152200 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 217 | 20240719 | 152100 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 218 | 20240719 | 152000 | 172704559000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 219 | 20240719 | 151900 | 172704559000 | 282500 | 282000 | 283000 | 282000 | 2861 |
| 220 | 20240719 | 151800 | 171896314000 | 282500 | 282500 | 283000 | 282000 | 3540 |
| 221 | 20240719 | 151700 | 170896171000 | 283000 | 282500 | 283000 | 282000 | 1633 |
| 222 | 20240719 | 151600 | 170434660500 | 282500 | 282000 | 283000 | 282000 | 2957 |
| 223 | 20240719 | 151500 | 169599437500 | 282000 | 282500 | 282500 | 282000 | 1046 |
| 224 | 20240719 | 151400 | 169304265500 | 282500 | 282500 | 282500 | 281500 | 2962 |
| 225 | 20240719 | 151300 | 168468527500 | 282500 | 282500 | 283000 | 282000 | 3673 |
| 226 | 20240719 | 151200 | 167431021500 | 282500 | 281500 | 282500 | 281500 | 7785 |
| 227 | 20240719 | 151100 | 165233793500 | 282000 | 281500 | 282000 | 281500 | 651 |
| 228 | 20240719 | 151000 | 165050325000 | 282000 | 281500 | 282000 | 281500 | 977 |
| 229 | 20240719 | 150900 | 164775169500 | 282000 | 281000 | 282000 | 280500 | 3078 |
| 230 | 20240719 | 150800 | 163909426500 | 281000 | 281000 | 281000 | 280500 | 190 |
| 231 | 20240719 | 150700 | 163856047500 | 280500 | 281000 | 281000 | 280500 | 309 |
| 232 | 20240719 | 150600 | 163769328000 | 280500 | 280500 | 281000 | 280000 | 674 |
| 233 | 20240719 | 150500 | 163580272000 | 281000 | 280500 | 281000 | 280500 | 348 |
| 234 | 20240719 | 150400 | 163482593000 | 281000 | 281000 | 281000 | 280000 | 2540 |
| 235 | 20240719 | 150300 | 162770052500 | 281000 | 280500 | 281000 | 280500 | 785 |
| 236 | 20240719 | 150200 | 162549541000 | 280500 | 280500 | 281000 | 280500 | 702 |
| 237 | 20240719 | 150100 | 162352335500 | 281000 | 281000 | 281500 | 280500 | 3274 |
| 238 | 20240719 | 150000 | 161431689000 | 281000 | 280000 | 281000 | 280000 | 3889 |
| 239 | 20240719 | 145900 | 160340149000 | 280000 | 280000 | 280500 | 280000 | 474 |
| 240 | 20240719 | 145800 | 160207301000 | 280000 | 279500 | 280500 | 279500 | 1760 |
| 241 | 20240719 | 145700 | 159714425000 | 280000 | 280000 | 280000 | 279500 | 775 |
| 242 | 20240719 | 145600 | 159497571500 | 279500 | 279500 | 280000 | 279500 | 418 |
| 243 | 20240719 | 145500 | 159380667500 | 279500 | 279500 | 280000 | 279000 | 482 |
| 244 | 20240719 | 145400 | 159245969500 | 280000 | 279500 | 280000 | 279500 | 729 |
| 245 | 20240719 | 145300 | 159042147500 | 279500 | 279500 | 280000 | 279000 | 1721 |
| 246 | 20240719 | 145200 | 158561097500 | 279500 | 279500 | 279500 | 279000 | 399 |
| 247 | 20240719 | 145100 | 158449673500 | 279500 | 279000 | 279500 | 279000 | 723 |
| 248 | 20240719 | 145000 | 158247712500 | 279000 | 279500 | 279500 | 279000 | 423 |
| 249 | 20240719 | 144900 | 158129548500 | 279500 | 279500 | 279500 | 279000 | 871 |
| 250 | 20240719 | 144800 | 157886226500 | 279500 | 280000 | 280000 | 279500 | 337 |
| 251 | 20240719 | 144700 | 157791988500 | 279500 | 280000 | 280000 | 279500 | 360 |
| 252 | 20240719 | 144600 | 157691286500 | 280000 | 280000 | 280500 | 279500 | 2129 |
| 253 | 20240719 | 144500 | 157095701500 | 280500 | 281000 | 281000 | 280000 | 2449 |
| 254 | 20240719 | 144400 | 156408998500 | 281000 | 280000 | 281000 | 280000 | 1166 |
| 255 | 20240719 | 144300 | 156081818000 | 280500 | 279500 | 280500 | 279500 | 2256 |
| 256 | 20240719 | 144200 | 155450102500 | 279500 | 279500 | 280000 | 279500 | 474 |
| 257 | 20240719 | 144100 | 155317467500 | 279500 | 280000 | 280000 | 279500 | 646 |
| 258 | 20240719 | 144000 | 155136676000 | 280000 | 280000 | 280000 | 279500 | 390 |
| 259 | 20240719 | 143900 | 155027589500 | 280000 | 280000 | 280000 | 279500 | 284 |
| 260 | 20240719 | 143800 | 154948158500 | 280000 | 280000 | 280500 | 279500 | 1461 |
| 261 | 20240719 | 143700 | 154539112000 | 280000 | 280000 | 280500 | 280000 | 499 |
| 262 | 20240719 | 143600 | 154399305000 | 280000 | 280500 | 280500 | 280000 | 584 |
| 263 | 20240719 | 143500 | 154235645500 | 280500 | 280000 | 280500 | 280000 | 506 |
| 264 | 20240719 | 143400 | 154093765000 | 280000 | 280000 | 280500 | 279500 | 1117 |
| 265 | 20240719 | 143300 | 153780924000 | 279500 | 279000 | 280000 | 279000 | 566 |
| 266 | 20240719 | 143200 | 153622735000 | 279000 | 279500 | 279500 | 279000 | 302 |
| 267 | 20240719 | 143100 | 153538403500 | 279000 | 279000 | 279500 | 279000 | 347 |
| 268 | 20240719 | 143000 | 153441511500 | 279500 | 279000 | 279500 | 278500 | 544 |
| 269 | 20240719 | 142900 | 153289763000 | 279000 | 278500 | 279000 | 278500 | 332 |
| 270 | 20240719 | 142800 | 153197214500 | 278500 | 278500 | 279000 | 278500 | 604 |
| 271 | 20240719 | 142700 | 153028850500 | 278500 | 279000 | 279500 | 278500 | 2182 |
| 272 | 20240719 | 142600 | 152420744000 | 279500 | 278000 | 279500 | 278000 | 742 |
| 273 | 20240719 | 142500 | 152213803500 | 278000 | 278000 | 278500 | 278000 | 844 |
| 274 | 20240719 | 142400 | 151978864500 | 278500 | 278000 | 278500 | 278000 | 457 |
| 275 | 20240719 | 142300 | 151851739000 | 278000 | 278000 | 278500 | 278000 | 1310 |
| 276 | 20240719 | 142200 | 151487085500 | 278000 | 278500 | 278500 | 278000 | 1371 |
| 277 | 20240719 | 142100 | 151105471500 | 278000 | 278000 | 278500 | 278000 | 488 |
| 278 | 20240719 | 142000 | 150969762000 | 278000 | 278000 | 278500 | 277500 | 425 |
| 279 | 20240719 | 141900 | 150851648000 | 278500 | 278500 | 278500 | 277500 | 581 |
| 280 | 20240719 | 141800 | 150690132000 | 278000 | 278000 | 278500 | 278000 | 492 |
| 281 | 20240719 | 141700 | 150553291000 | 278500 | 277500 | 278500 | 277500 | 790 |
| 282 | 20240719 | 141600 | 150333664000 | 278000 | 278000 | 278500 | 277500 | 3125 |
| 283 | 20240719 | 141500 | 149464889500 | 278000 | 278500 | 279000 | 278000 | 1517 |
| 284 | 20240719 | 141400 | 149042483500 | 278000 | 278000 | 279000 | 278000 | 682 |
| 285 | 20240719 | 141300 | 148852743000 | 278000 | 278500 | 279000 | 278000 | 945 |
| 286 | 20240719 | 141200 | 148589695500 | 278500 | 278000 | 278500 | 277500 | 6667 |
| 287 | 20240719 | 141100 | 146735404500 | 278000 | 278000 | 278000 | 277500 | 693 |
| 288 | 20240719 | 141000 | 146543051000 | 277500 | 277500 | 278000 | 277500 | 400 |
| 289 | 20240719 | 140900 | 146432002000 | 278000 | 278000 | 278000 | 277500 | 945 |
| 290 | 20240719 | 140800 | 146169719500 | 278000 | 278000 | 278500 | 277500 | 3321 |
| 291 | 20240719 | 140700 | 145246599500 | 278500 | 278000 | 278500 | 278000 | 2910 |
| 292 | 20240719 | 140600 | 144436822500 | 278000 | 278000 | 278500 | 278000 | 792 |
| 293 | 20240719 | 140500 | 144216610000 | 278500 | 278000 | 278500 | 278000 | 413 |
| 294 | 20240719 | 140400 | 144101735500 | 278500 | 278500 | 278500 | 278000 | 716 |
| 295 | 20240719 | 140300 | 143902578000 | 278000 | 278500 | 279000 | 278000 | 1748 |
| 296 | 20240719 | 140200 | 143415803500 | 279000 | 279500 | 280000 | 278500 | 4162 |
| 297 | 20240719 | 140100 | 142254824000 | 279500 | 279000 | 280000 | 279000 | 2631 |
| 298 | 20240719 | 140000 | 141519576500 | 279500 | 279500 | 280000 | 279000 | 2017 |
| 299 | 20240719 | 135900 | 140955842000 | 280000 | 280500 | 280500 | 279500 | 1311 |
| 300 | 20240719 | 135800 | 140588750000 | 280000 | 280000 | 280500 | 279500 | 2303 |
| 301 | 20240719 | 135700 | 139943863500 | 280500 | 280500 | 281000 | 280000 | 2031 |
| 302 | 20240719 | 135600 | 139374254000 | 281000 | 281000 | 281000 | 280500 | 292 |
| 303 | 20240719 | 135500 | 139292263000 | 280500 | 280500 | 281000 | 280500 | 363 |
| 304 | 20240719 | 135400 | 139190417500 | 281000 | 280500 | 281000 | 280500 | 299 |
| 305 | 20240719 | 135300 | 139106512000 | 280500 | 280500 | 281000 | 280500 | 401 |
| 306 | 20240719 | 135200 | 138993979500 | 280500 | 280500 | 281000 | 280500 | 349 |
| 307 | 20240719 | 135100 | 138896047500 | 281000 | 281000 | 281000 | 280500 | 330 |
| 308 | 20240719 | 135000 | 138803395000 | 280500 | 280500 | 281000 | 280500 | 189 |
| 309 | 20240719 | 134900 | 138750377500 | 281000 | 280500 | 281000 | 280500 | 305 |
| 310 | 20240719 | 134800 | 138664733500 | 280500 | 281000 | 281000 | 280500 | 411 |
| 311 | 20240719 | 134700 | 138549366500 | 281000 | 280000 | 281000 | 280000 | 989 |
| 312 | 20240719 | 134600 | 138271900500 | 280000 | 280000 | 280500 | 280000 | 1011 |
| 313 | 20240719 | 134500 | 137988409000 | 280000 | 281000 | 281000 | 280000 | 1179 |
| 314 | 20240719 | 134400 | 137657675500 | 281000 | 280500 | 281000 | 280500 | 714 |
| 315 | 20240719 | 134300 | 137457381000 | 280500 | 280500 | 281000 | 280500 | 413 |
| 316 | 20240719 | 134200 | 137341452500 | 281000 | 281000 | 281000 | 280500 | 520 |
| 317 | 20240719 | 134100 | 137195532000 | 281000 | 281000 | 281000 | 280500 | 239 |
| 318 | 20240719 | 134000 | 137128444000 | 280500 | 281000 | 281000 | 280500 | 291 |
| 319 | 20240719 | 133900 | 137046728500 | 281000 | 280500 | 281000 | 280500 | 498 |
| 320 | 20240719 | 133800 | 136906906500 | 281000 | 281000 | 281000 | 280500 | 315 |
| 321 | 20240719 | 133700 | 136818532000 | 280500 | 280500 | 281000 | 280500 | 522 |
| 322 | 20240719 | 133600 | 136672056500 | 280500 | 280000 | 281000 | 280000 | 2205 |
| 323 | 20240719 | 133500 | 136053666000 | 280000 | 280000 | 280500 | 280000 | 222 |
| 324 | 20240719 | 133400 | 135991468000 | 280000 | 280000 | 280500 | 280000 | 287 |
| 325 | 20240719 | 133300 | 135911070000 | 280000 | 280000 | 280500 | 280000 | 273 |
| 326 | 20240719 | 133200 | 135834588000 | 280000 | 280000 | 280000 | 279500 | 443 |
| 327 | 20240719 | 133100 | 135710601500 | 280000 | 280000 | 280500 | 280000 | 243 |
| 328 | 20240719 | 133000 | 135642522000 | 280500 | 280000 | 280500 | 280000 | 360 |
| 329 | 20240719 | 132900 | 135541680000 | 280000 | 280000 | 280500 | 280000 | 371 |
| 330 | 20240719 | 132800 | 135437758500 | 280500 | 280500 | 280500 | 280000 | 266 |
| 331 | 20240719 | 132700 | 135363214000 | 280500 | 280500 | 280500 | 280000 | 270 |
| 332 | 20240719 | 132600 | 135287572000 | 280000 | 280500 | 281000 | 280000 | 711 |
| 333 | 20240719 | 132500 | 135088243000 | 280000 | 280000 | 280500 | 280000 | 222 |
| 334 | 20240719 | 132400 | 135026048500 | 280000 | 280000 | 280500 | 280000 | 278 |
| 335 | 20240719 | 132300 | 134948169000 | 280000 | 280500 | 280500 | 280000 | 461 |
| 336 | 20240719 | 132200 | 134819024000 | 280000 | 280500 | 280500 | 280000 | 482 |
| 337 | 20240719 | 132100 | 134683923000 | 280500 | 280500 | 281000 | 280500 | 128 |
| 338 | 20240719 | 132000 | 134648007500 | 281000 | 279500 | 281000 | 279500 | 856 |
| 339 | 20240719 | 131900 | 134408213000 | 280000 | 279500 | 280000 | 279000 | 629 |
| 340 | 20240719 | 131800 | 134232377500 | 279500 | 279500 | 280000 | 279500 | 820 |
| 341 | 20240719 | 131700 | 134003115500 | 279500 | 279500 | 280000 | 279500 | 656 |
| 342 | 20240719 | 131600 | 133819726000 | 279500 | 280000 | 280000 | 279500 | 278 |
| 343 | 20240719 | 131500 | 133741926000 | 280000 | 280000 | 280500 | 279500 | 2365 |
| 344 | 20240719 | 131400 | 133079548500 | 280500 | 280000 | 280500 | 280000 | 338 |
| 345 | 20240719 | 131300 | 132984822000 | 280500 | 280000 | 280500 | 280000 | 284 |
| 346 | 20240719 | 131200 | 132905202500 | 280000 | 280000 | 280500 | 280000 | 1006 |
| 347 | 20240719 | 131100 | 132623125000 | 280000 | 279500 | 280500 | 279000 | 2329 |
| 348 | 20240719 | 131000 | 131971424500 | 279500 | 279500 | 279500 | 279000 | 814 |
| 349 | 20240719 | 130900 | 131744088500 | 279000 | 279500 | 280000 | 279000 | 1284 |
| 350 | 20240719 | 130800 | 131385249500 | 280000 | 280000 | 280500 | 280000 | 904 |
| 351 | 20240719 | 130700 | 131132096500 | 280000 | 280000 | 280500 | 280000 | 221 |
| 352 | 20240719 | 130600 | 131070181500 | 280000 | 280000 | 281000 | 280000 | 1202 |
| 353 | 20240719 | 130500 | 130733184000 | 280000 | 280500 | 281000 | 280000 | 1131 |
| 354 | 20240719 | 130400 | 130415920000 | 280000 | 280000 | 280500 | 280000 | 653 |
| 355 | 20240719 | 130300 | 130232894000 | 280000 | 280500 | 281000 | 280000 | 308 |
| 356 | 20240719 | 130200 | 130146609500 | 280500 | 281000 | 281000 | 279500 | 3597 |
| 357 | 20240719 | 130100 | 129139071500 | 280500 | 282000 | 282000 | 280500 | 2311 |
| 358 | 20240719 | 130000 | 128489030000 | 281500 | 282000 | 282500 | 281500 | 1191 |
| 359 | 20240719 | 125900 | 128152920000 | 282500 | 282000 | 282500 | 281500 | 1902 |
| 360 | 20240719 | 125800 | 127616282000 | 281500 | 282000 | 282000 | 281500 | 562 |
| 361 | 20240719 | 125700 | 127457904000 | 282000 | 281500 | 282000 | 281000 | 1433 |
| 362 | 20240719 | 125600 | 127054250500 | 282000 | 281500 | 282000 | 281000 | 2285 |
| 363 | 20240719 | 125500 | 126410885000 | 281500 | 280500 | 281500 | 280500 | 675 |
| 364 | 20240719 | 125400 | 126221029500 | 280500 | 280500 | 281500 | 280000 | 1995 |
| 365 | 20240719 | 125300 | 125660630500 | 280500 | 280500 | 281000 | 280000 | 3838 |
| 366 | 20240719 | 125200 | 124585008000 | 280000 | 280500 | 280500 | 280000 | 1401 |
| 367 | 20240719 | 125100 | 124192454000 | 280500 | 280500 | 281000 | 280500 | 1484 |
| 368 | 20240719 | 125000 | 123776087500 | 281000 | 280500 | 281000 | 280500 | 1303 |
| 369 | 20240719 | 124900 | 123410524000 | 280500 | 281000 | 281500 | 280500 | 2454 |
| 370 | 20240719 | 124800 | 122720936500 | 281000 | 281500 | 281500 | 281000 | 848 |
| 371 | 20240719 | 124700 | 122482582000 | 281500 | 281500 | 281500 | 281000 | 1741 |
| 372 | 20240719 | 124600 | 121993157000 | 281500 | 283500 | 283500 | 281000 | 3146 |
| 373 | 20240719 | 124500 | 121105137000 | 283000 | 283500 | 283500 | 282500 | 5312 |
| 374 | 20240719 | 124400 | 119601847500 | 283000 | 283500 | 283500 | 283000 | 588 |
| 375 | 20240719 | 124300 | 119435282000 | 283500 | 283000 | 283500 | 283000 | 654 |
| 376 | 20240719 | 124200 | 119250044000 | 283500 | 283000 | 283500 | 283000 | 801 |
| 377 | 20240719 | 124100 | 119023023500 | 283500 | 283000 | 283500 | 283000 | 2380 |
| 378 | 20240719 | 124000 | 118348612500 | 283000 | 282500 | 283000 | 282500 | 2332 |
| 379 | 20240719 | 123900 | 117688966000 | 283000 | 283000 | 283000 | 282500 | 911 |
| 380 | 20240719 | 123800 | 117431260500 | 283000 | 283000 | 283500 | 282500 | 4739 |
| 381 | 20240719 | 123700 | 116090063500 | 283000 | 283000 | 283500 | 281500 | 8920 |
| 382 | 20240719 | 123600 | 113568124500 | 283000 | 283500 | 283500 | 283000 | 2822 |
| 383 | 20240719 | 123500 | 112768174500 | 283000 | 283500 | 283500 | 283000 | 2727 |
| 384 | 20240719 | 123400 | 111995504500 | 283000 | 283000 | 283500 | 282500 | 5590 |
| 385 | 20240719 | 123300 | 110413552500 | 282500 | 283000 | 283000 | 282500 | 2872 |
| 386 | 20240719 | 123200 | 109601060000 | 283000 | 281500 | 283000 | 281000 | 12364 |
| 387 | 20240719 | 123100 | 106111999000 | 282000 | 282000 | 282000 | 281500 | 527 |
| 388 | 20240719 | 123000 | 105963484500 | 282000 | 281500 | 282000 | 281500 | 679 |
| 389 | 20240719 | 122900 | 105772069000 | 281500 | 280000 | 282000 | 280000 | 10611 |
| 390 | 20240719 | 122800 | 102789655500 | 280000 | 280000 | 280500 | 280000 | 1535 |
| 391 | 20240719 | 122700 | 102359716000 | 280000 | 280000 | 280500 | 280000 | 788 |
| 392 | 20240719 | 122600 | 102138976000 | 280500 | 280000 | 280500 | 280000 | 562 |
| 393 | 20240719 | 122500 | 101981431500 | 280000 | 280500 | 280500 | 280000 | 776 |
| 394 | 20240719 | 122400 | 101763964500 | 280000 | 280500 | 281000 | 280000 | 1480 |
| 395 | 20240719 | 122300 | 101348864000 | 281000 | 279500 | 281000 | 279000 | 5184 |
| 396 | 20240719 | 122200 | 99895953000 | 279000 | 280000 | 280500 | 279000 | 1693 |
| 397 | 20240719 | 122100 | 99422524500 | 280000 | 280500 | 280500 | 280000 | 863 |
| 398 | 20240719 | 122000 | 99180778500 | 280000 | 280500 | 280500 | 280000 | 778 |
| 399 | 20240719 | 121900 | 98962852000 | 280500 | 279500 | 280500 | 279500 | 1236 |
| 400 | 20240719 | 121800 | 98616742000 | 279500 | 281500 | 281500 | 279500 | 3703 |
| 401 | 20240719 | 121700 | 97578079500 | 281000 | 281500 | 281500 | 281000 | 521 |
| 402 | 20240719 | 121600 | 97431533500 | 281000 | 281000 | 281500 | 280500 | 2081 |
| 403 | 20240719 | 121500 | 96846694000 | 281000 | 280500 | 281500 | 280500 | 2874 |
| 404 | 20240719 | 121400 | 96038822500 | 281000 | 280000 | 281500 | 280000 | 7510 |
| 405 | 20240719 | 121300 | 93929585000 | 280000 | 279000 | 280000 | 279000 | 12977 |
| 406 | 20240719 | 121200 | 90298708000 | 279000 | 279000 | 279500 | 279000 | 1560 |
| 407 | 20240719 | 121100 | 89863288000 | 279000 | 279000 | 279500 | 279000 | 1417 |
| 408 | 20240719 | 121000 | 89467682500 | 279000 | 279000 | 279500 | 279000 | 731 |
| 409 | 20240719 | 120900 | 89263442500 | 279000 | 279500 | 279500 | 279000 | 561 |
| 410 | 20240719 | 120800 | 89106839000 | 279000 | 279000 | 279500 | 278500 | 1861 |
| 411 | 20240719 | 120700 | 88587653000 | 279000 | 279000 | 279500 | 278500 | 818 |
| 412 | 20240719 | 120600 | 88359435500 | 279500 | 279500 | 279500 | 279000 | 692 |
| 413 | 20240719 | 120500 | 88166118500 | 279500 | 279000 | 279500 | 279000 | 995 |
| 414 | 20240719 | 120400 | 87888299500 | 279000 | 277500 | 279500 | 277500 | 4435 |
| 415 | 20240719 | 120300 | 86653390500 | 277500 | 277500 | 278000 | 277500 | 791 |
| 416 | 20240719 | 120200 | 86433801000 | 278000 | 277500 | 278000 | 277500 | 475 |
| 417 | 20240719 | 120100 | 86301937500 | 278000 | 278000 | 278500 | 277500 | 1436 |
| 418 | 20240719 | 120000 | 85902759500 | 278000 | 278000 | 278500 | 278000 | 372 |
| 419 | 20240719 | 115900 | 85799260500 | 278000 | 278000 | 278500 | 278000 | 299 |
| 420 | 20240719 | 115800 | 85716075500 | 278000 | 278000 | 278500 | 278000 | 350 |
| 421 | 20240719 | 115700 | 85618710000 | 278500 | 278500 | 279000 | 278000 | 1242 |
| 422 | 20240719 | 115600 | 85272909000 | 278000 | 279500 | 279500 | 278000 | 3140 |
| 423 | 20240719 | 115500 | 84396742000 | 279000 | 278500 | 279500 | 278000 | 3731 |
| 424 | 20240719 | 115400 | 83356417000 | 278000 | 278500 | 278500 | 278000 | 817 |
| 425 | 20240719 | 115300 | 83128990500 | 278000 | 278000 | 278500 | 278000 | 633 |
| 426 | 20240719 | 115200 | 82952780500 | 278500 | 278500 | 278500 | 278000 | 1312 |
| 427 | 20240719 | 115100 | 82587785500 | 278500 | 277000 | 278500 | 277000 | 5820 |
| 428 | 20240719 | 115000 | 80971088500 | 277000 | 277000 | 277500 | 276500 | 1161 |
| 429 | 20240719 | 114900 | 80649365500 | 277000 | 277500 | 278000 | 277000 | 2578 |
| 430 | 20240719 | 114800 | 79934156000 | 277500 | 278000 | 278000 | 277500 | 900 |
| 431 | 20240719 | 114700 | 79684046500 | 277500 | 278000 | 278000 | 277000 | 4179 |
| 432 | 20240719 | 114600 | 78522575000 | 277500 | 276000 | 278000 | 276000 | 7435 |
| 433 | 20240719 | 114500 | 76463669000 | 276000 | 276500 | 276500 | 276000 | 230 |
| 434 | 20240719 | 114400 | 76400109500 | 276500 | 276500 | 277000 | 276000 | 417 |
| 435 | 20240719 | 114300 | 76284873500 | 276500 | 276000 | 277000 | 275500 | 4974 |
| 436 | 20240719 | 114200 | 74910149000 | 276000 | 275000 | 276000 | 275000 | 1697 |
| 437 | 20240719 | 114100 | 74442656500 | 275000 | 274500 | 275500 | 274000 | 1463 |
| 438 | 20240719 | 114000 | 74040521000 | 274500 | 274500 | 274500 | 274000 | 475 |
| 439 | 20240719 | 113900 | 73910198000 | 274500 | 274000 | 274500 | 274000 | 158 |
| 440 | 20240719 | 113800 | 73866885500 | 274500 | 274500 | 275000 | 274000 | 1910 |
| 441 | 20240719 | 113700 | 73342728500 | 275000 | 275500 | 275500 | 274500 | 1014 |
| 442 | 20240719 | 113600 | 73064189000 | 275000 | 274500 | 275000 | 274500 | 1577 |
| 443 | 20240719 | 113500 | 72630835500 | 274500 | 274500 | 274500 | 274000 | 614 |
| 444 | 20240719 | 113400 | 72462469000 | 274000 | 275000 | 275000 | 273500 | 3046 |
| 445 | 20240719 | 113300 | 71626806000 | 275000 | 274500 | 275000 | 274000 | 495 |
| 446 | 20240719 | 113200 | 71490981500 | 274000 | 274000 | 275000 | 274000 | 972 |
| 447 | 20240719 | 113100 | 71224246500 | 274000 | 274000 | 274500 | 273500 | 859 |
| 448 | 20240719 | 113000 | 70988858000 | 274000 | 273500 | 274000 | 273500 | 157 |
| 449 | 20240719 | 112900 | 70945901000 | 273500 | 273500 | 274000 | 273500 | 189 |
| 450 | 20240719 | 112800 | 70894183500 | 274000 | 274000 | 274000 | 273500 | 217 |
| 451 | 20240719 | 112700 | 70834806000 | 274000 | 273500 | 274000 | 273500 | 81 |
| 452 | 20240719 | 112600 | 70812634500 | 274000 | 274000 | 274500 | 273500 | 1622 |
| 453 | 20240719 | 112500 | 70367854500 | 274000 | 272500 | 274000 | 272500 | 4157 |
| 454 | 20240719 | 112400 | 69231815500 | 273000 | 273000 | 273000 | 272500 | 135 |
| 455 | 20240719 | 112300 | 69195015500 | 272500 | 272500 | 273000 | 272500 | 188 |
| 456 | 20240719 | 112200 | 69143756000 | 273000 | 273000 | 273000 | 272500 | 173 |
| 457 | 20240719 | 112100 | 69096591500 | 273000 | 273000 | 273000 | 272500 | 183 |
| 458 | 20240719 | 112000 | 69046710500 | 273000 | 272500 | 273000 | 272500 | 154 |
| 459 | 20240719 | 111900 | 69004743000 | 272500 | 272500 | 273000 | 272500 | 159 |
| 460 | 20240719 | 111800 | 68961350000 | 272500 | 272500 | 273000 | 272500 | 61 |
| 461 | 20240719 | 111700 | 68944715500 | 273000 | 273000 | 273000 | 272500 | 105 |
| 462 | 20240719 | 111600 | 68916097000 | 273000 | 272500 | 273000 | 272500 | 146 |
| 463 | 20240719 | 111500 | 68876266500 | 273000 | 272500 | 273000 | 272500 | 147 |
| 464 | 20240719 | 111400 | 68836197000 | 272500 | 272500 | 273000 | 272500 | 79 |
| 465 | 20240719 | 111300 | 68814663500 | 273000 | 273000 | 273500 | 272500 | 734 |
| 466 | 20240719 | 111200 | 68614281500 | 273000 | 273500 | 273500 | 273000 | 180 |
| 467 | 20240719 | 111100 | 68565115000 | 273500 | 273000 | 273500 | 273000 | 186 |
| 468 | 20240719 | 111000 | 68514333500 | 273500 | 273000 | 273500 | 273000 | 155 |
| 469 | 20240719 | 110900 | 68471990000 | 273000 | 273000 | 273500 | 273000 | 193 |
| 470 | 20240719 | 110800 | 68419280000 | 273000 | 273500 | 273500 | 273000 | 542 |
| 471 | 20240719 | 110700 | 68271304000 | 273500 | 273500 | 273500 | 273000 | 128 |
| 472 | 20240719 | 110600 | 68236306000 | 273500 | 273000 | 274000 | 273000 | 772 |
| 473 | 20240719 | 110500 | 68025167500 | 273000 | 274000 | 274000 | 273000 | 255 |
| 474 | 20240719 | 110400 | 67955436500 | 273500 | 273000 | 274000 | 273000 | 460 |
| 475 | 20240719 | 110300 | 67829677000 | 273000 | 272500 | 273500 | 272000 | 1381 |
| 476 | 20240719 | 110200 | 67452972000 | 272000 | 272000 | 272500 | 272000 | 330 |
| 477 | 20240719 | 110100 | 67363124500 | 272500 | 272000 | 272500 | 271500 | 780 |
| 478 | 20240719 | 110000 | 67150976500 | 271500 | 271500 | 272000 | 271500 | 187 |
| 479 | 20240719 | 105900 | 67100182000 | 272000 | 271500 | 272000 | 271500 | 558 |
| 480 | 20240719 | 105800 | 66948650000 | 272000 | 272000 | 272000 | 271500 | 348 |
| 481 | 20240719 | 105700 | 66854101000 | 271500 | 272000 | 272500 | 271500 | 269 |
| 482 | 20240719 | 105600 | 66780924500 | 272000 | 272500 | 272500 | 272000 | 134 |
| 483 | 20240719 | 105500 | 66744452500 | 272500 | 272000 | 272500 | 272000 | 170 |
| 484 | 20240719 | 105400 | 66698202500 | 272500 | 272500 | 273000 | 271500 | 561 |
| 485 | 20240719 | 105300 | 66545607000 | 272500 | 271000 | 273000 | 271000 | 1742 |
| 486 | 20240719 | 105200 | 66072352500 | 271000 | 271500 | 271500 | 271000 | 299 |
| 487 | 20240719 | 105100 | 65991310000 | 271000 | 271500 | 271500 | 271000 | 304 |
| 488 | 20240719 | 105000 | 65908908500 | 271000 | 271000 | 271500 | 271000 | 478 |
| 489 | 20240719 | 104900 | 65779325000 | 271000 | 271000 | 271500 | 271000 | 462 |
| 490 | 20240719 | 104800 | 65654121500 | 271500 | 271500 | 272000 | 271500 | 644 |
| 491 | 20240719 | 104700 | 65479255500 | 271500 | 271500 | 272000 | 271500 | 262 |
| 492 | 20240719 | 104600 | 65408121000 | 271500 | 272000 | 272000 | 271500 | 1061 |
| 493 | 20240719 | 104500 | 65119998000 | 271500 | 272500 | 272500 | 271500 | 786 |
| 494 | 20240719 | 104400 | 64906167500 | 272000 | 273000 | 273000 | 271500 | 652 |
| 495 | 20240719 | 104300 | 64728825500 | 273000 | 272000 | 273500 | 272000 | 1464 |
| 496 | 20240719 | 104200 | 64329320000 | 272500 | 272000 | 272500 | 271500 | 898 |
| 497 | 20240719 | 104100 | 64085064000 | 272000 | 272000 | 272500 | 271500 | 212 |
| 498 | 20240719 | 104000 | 64027406000 | 272000 | 272000 | 272500 | 272000 | 310 |
| 499 | 20240719 | 103900 | 63943071000 | 272000 | 272500 | 272500 | 272000 | 184 |
| 500 | 20240719 | 103800 | 63893016000 | 272000 | 272500 | 272500 | 272000 | 258 |
| 501 | 20240719 | 103700 | 63822823000 | 272000 | 272500 | 272500 | 272000 | 445 |
| 502 | 20240719 | 103600 | 63701694500 | 272000 | 272000 | 272500 | 272000 | 519 |
| 503 | 20240719 | 103500 | 63560518500 | 272000 | 272000 | 272500 | 272000 | 347 |
| 504 | 20240719 | 103400 | 63466109000 | 272000 | 272000 | 273000 | 271500 | 1931 |
| 505 | 20240719 | 103300 | 62940195000 | 272500 | 272000 | 272500 | 272000 | 176 |
| 506 | 20240719 | 103200 | 62892296000 | 272500 | 272500 | 273000 | 272000 | 1652 |
| 507 | 20240719 | 103100 | 62442265000 | 272500 | 272000 | 273000 | 272000 | 854 |
| 508 | 20240719 | 103000 | 62209541500 | 272000 | 273500 | 274000 | 272000 | 4571 |
| 509 | 20240719 | 102900 | 60962253500 | 273500 | 274000 | 274000 | 273500 | 472 |
| 510 | 20240719 | 102800 | 60833039000 | 273500 | 273500 | 274000 | 273500 | 380 |
| 511 | 20240719 | 102700 | 60729083500 | 273500 | 274000 | 274000 | 273500 | 908 |
| 512 | 20240719 | 102600 | 60480670500 | 273500 | 274000 | 274000 | 273500 | 379 |
| 513 | 20240719 | 102500 | 60376975000 | 273500 | 274000 | 274500 | 273500 | 1134 |
| 514 | 20240719 | 102400 | 60066306500 | 274500 | 274000 | 274500 | 274000 | 214 |
| 515 | 20240719 | 102300 | 60007648000 | 274000 | 274000 | 274500 | 274000 | 230 |
| 516 | 20240719 | 102200 | 59944580500 | 274500 | 274000 | 274500 | 274000 | 355 |
| 517 | 20240719 | 102100 | 59847272500 | 274000 | 274500 | 274500 | 274000 | 334 |
| 518 | 20240719 | 102000 | 59755637500 | 274000 | 274000 | 274500 | 273000 | 788 |
| 519 | 20240719 | 101900 | 59539474500 | 274000 | 273000 | 274000 | 273000 | 2239 |
| 520 | 20240719 | 101800 | 58927096000 | 273000 | 273500 | 273500 | 273000 | 628 |
| 521 | 20240719 | 101700 | 58755564500 | 273500 | 273500 | 274000 | 273000 | 934 |
| 522 | 20240719 | 101600 | 58500074000 | 274000 | 273500 | 274000 | 273500 | 764 |
| 523 | 20240719 | 101500 | 58291091500 | 274000 | 273500 | 274000 | 273500 | 1657 |
| 524 | 20240719 | 101400 | 57837893500 | 273500 | 273500 | 274000 | 273500 | 805 |
| 525 | 20240719 | 101300 | 57617658000 | 274000 | 274000 | 274000 | 273500 | 490 |
| 526 | 20240719 | 101200 | 57483594500 | 273500 | 274500 | 274500 | 273500 | 987 |
| 527 | 20240719 | 101100 | 57213116000 | 274000 | 274000 | 274500 | 274000 | 412 |
| 528 | 20240719 | 101000 | 57100221000 | 274000 | 274000 | 274500 | 274000 | 448 |
| 529 | 20240719 | 100900 | 56977426500 | 274500 | 274500 | 275000 | 274000 | 1123 |
| 530 | 20240719 | 100800 | 56669250000 | 274500 | 275000 | 275500 | 274500 | 826 |
| 531 | 20240719 | 100700 | 56442102500 | 275000 | 275500 | 275500 | 275000 | 1082 |
| 532 | 20240719 | 100600 | 56144118500 | 275500 | 276000 | 276000 | 275500 | 309 |
| 533 | 20240719 | 100500 | 56058967500 | 276000 | 275500 | 276000 | 275500 | 306 |
| 534 | 20240719 | 100400 | 55974610500 | 275500 | 275500 | 276000 | 275500 | 317 |
| 535 | 20240719 | 100300 | 55887252500 | 275500 | 275500 | 276000 | 275500 | 380 |
| 536 | 20240719 | 100200 | 55782462000 | 276000 | 276000 | 276000 | 275500 | 157 |
| 537 | 20240719 | 100100 | 55739147000 | 276000 | 275500 | 276000 | 275000 | 899 |
| 538 | 20240719 | 100000 | 55491461000 | 275500 | 275500 | 276000 | 275000 | 365 |
| 539 | 20240719 | 095900 | 55390916500 | 275500 | 275000 | 275500 | 275000 | 600 |
| 540 | 20240719 | 095800 | 55225665000 | 275000 | 275500 | 276000 | 275000 | 460 |
| 541 | 20240719 | 095700 | 55099012000 | 275500 | 276000 | 276500 | 275000 | 1550 |
| 542 | 20240719 | 095600 | 54671892000 | 276000 | 276500 | 276500 | 276000 | 1091 |
| 543 | 20240719 | 095500 | 54370491000 | 276500 | 276000 | 277000 | 275000 | 1504 |
| 544 | 20240719 | 095400 | 53954800000 | 276000 | 274500 | 276000 | 274500 | 1681 |
| 545 | 20240719 | 095300 | 53492249500 | 274500 | 274500 | 275000 | 274000 | 1334 |
| 546 | 20240719 | 095200 | 53126060500 | 274000 | 274500 | 274500 | 273500 | 2195 |
| 547 | 20240719 | 095100 | 52524725500 | 274000 | 274500 | 274500 | 274000 | 483 |
| 548 | 20240719 | 095000 | 52392246500 | 275000 | 274500 | 275000 | 274500 | 528 |
| 549 | 20240719 | 094900 | 52247261500 | 274500 | 274500 | 275000 | 274000 | 1334 |
| 550 | 20240719 | 094800 | 51881292000 | 274500 | 274500 | 275000 | 274500 | 1898 |
| 551 | 20240719 | 094700 | 51360262000 | 274500 | 275000 | 275500 | 274500 | 1786 |
| 552 | 20240719 | 094600 | 50869414500 | 275500 | 276000 | 276000 | 275000 | 695 |
| 553 | 20240719 | 094500 | 50677926000 | 276000 | 275500 | 276000 | 275000 | 1448 |
| 554 | 20240719 | 094400 | 50278982500 | 275500 | 275500 | 276000 | 275000 | 693 |
| 555 | 20240719 | 094300 | 50088017500 | 276000 | 276500 | 276500 | 275500 | 830 |
| 556 | 20240719 | 094200 | 49859155000 | 275500 | 276000 | 276500 | 275500 | 3456 |
| 557 | 20240719 | 094100 | 48905076000 | 276000 | 277500 | 278000 | 275500 | 1915 |
| 558 | 20240719 | 094000 | 48375153500 | 277500 | 278000 | 278500 | 277500 | 1370 |
| 559 | 20240719 | 093900 | 47994322500 | 278000 | 277500 | 278000 | 277000 | 3329 |
| 560 | 20240719 | 093800 | 47070873000 | 277500 | 279000 | 279000 | 277500 | 2852 |
| 561 | 20240719 | 093700 | 46278116500 | 279000 | 279500 | 280000 | 279000 | 5870 |
| 562 | 20240719 | 093600 | 44637759000 | 279000 | 278500 | 280000 | 278500 | 3886 |
| 563 | 20240719 | 093500 | 43552137000 | 279000 | 277500 | 280000 | 277500 | 8556 |
| 564 | 20240719 | 093400 | 41166808500 | 277500 | 278000 | 278000 | 276000 | 4937 |
| 565 | 20240719 | 093300 | 39798823500 | 277500 | 276500 | 278000 | 276000 | 6502 |
| 566 | 20240719 | 093200 | 37996198000 | 276500 | 274000 | 277000 | 274000 | 9510 |
| 567 | 20240719 | 093100 | 35375824000 | 274000 | 272500 | 274500 | 272500 | 4111 |
| 568 | 20240719 | 093000 | 34250879500 | 272500 | 274000 | 274000 | 272500 | 2482 |
| 569 | 20240719 | 092900 | 33573097500 | 273500 | 273000 | 274000 | 273000 | 983 |
| 570 | 20240719 | 092800 | 33304147000 | 273500 | 273000 | 274000 | 273000 | 3595 |
| 571 | 20240719 | 092700 | 32320696500 | 272500 | 271000 | 273000 | 271000 | 2495 |
| 572 | 20240719 | 092600 | 31641629500 | 271000 | 271000 | 271500 | 270500 | 1006 |
| 573 | 20240719 | 092500 | 31369066500 | 271000 | 270500 | 271000 | 270000 | 997 |
| 574 | 20240719 | 092400 | 31099279000 | 270000 | 271000 | 271000 | 270000 | 1008 |
| 575 | 20240719 | 092300 | 30826564000 | 271000 | 270500 | 271500 | 270000 | 1309 |
| 576 | 20240719 | 092200 | 30472256500 | 270500 | 271000 | 271500 | 270500 | 4477 |
| 577 | 20240719 | 092100 | 29259474000 | 271000 | 271500 | 271500 | 271000 | 841 |
| 578 | 20240719 | 092000 | 29031230000 | 271500 | 272000 | 272000 | 271000 | 2124 |
| 579 | 20240719 | 091900 | 28454358000 | 273000 | 273000 | 274500 | 272000 | 8907 |
| 580 | 20240719 | 091800 | 26020307500 | 272500 | 270500 | 273500 | 270500 | 6114 |
| 581 | 20240719 | 091700 | 24356219000 | 271000 | 270500 | 271000 | 270000 | 1313 |
| 582 | 20240719 | 091600 | 24000767500 | 270500 | 270000 | 270500 | 269500 | 2610 |
| 583 | 20240719 | 091500 | 23296114500 | 270000 | 269500 | 270000 | 269000 | 1660 |
| 584 | 20240719 | 091400 | 22848529500 | 269000 | 268000 | 269500 | 267500 | 1983 |
| 585 | 20240719 | 091300 | 22316056000 | 268000 | 268000 | 268000 | 267500 | 720 |
| 586 | 20240719 | 091200 | 22123329500 | 267500 | 268500 | 268500 | 267500 | 989 |
| 587 | 20240719 | 091100 | 21858376500 | 268500 | 268000 | 269000 | 268000 | 1721 |
| 588 | 20240719 | 091000 | 21396211000 | 268000 | 268500 | 269000 | 267500 | 1295 |
| 589 | 20240719 | 090900 | 21049078000 | 269000 | 268000 | 269500 | 267000 | 9014 |
| 590 | 20240719 | 090800 | 18630339000 | 267500 | 269000 | 269500 | 267000 | 6119 |
| 591 | 20240719 | 090700 | 16989640000 | 268500 | 267000 | 269000 | 267000 | 2409 |
| 592 | 20240719 | 090600 | 16343955000 | 267000 | 267000 | 267500 | 266000 | 4489 |
| 593 | 20240719 | 090500 | 15146493500 | 266000 | 264000 | 267000 | 264000 | 8581 |
| 594 | 20240719 | 090400 | 12870531500 | 264000 | 265500 | 266000 | 263500 | 9674 |
| 595 | 20240719 | 090300 | 10310919000 | 266000 | 266000 | 266500 | 264500 | 14615 |
| 596 | 20240719 | 090200 | 6432723000 | 266000 | 266500 | 267000 | 265500 | 4946 |
| 597 | 20240719 | 090100 | 5116361000 | 266500 | 267500 | 268000 | 266000 | 4370 |
| 598 | 20240719 | 090000 | 3949516000 | 267500 | 270500 | 271000 | 267500 | 14351 |