35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 3 | 20240717 | 185300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20240717 | 185200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20240717 | 185100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20240717 | 185000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20240717 | 184900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20240717 | 184800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20240717 | 184700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20240717 | 184600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20240717 | 184500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20240717 | 184400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20240717 | 184300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20240717 | 184200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20240717 | 184100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20240717 | 184000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20240717 | 183900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20240717 | 183800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20240717 | 183700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20240717 | 183600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20240717 | 183500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20240717 | 183400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20240717 | 183300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20240717 | 183200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20240717 | 183100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20240717 | 183000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20240717 | 182900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20240717 | 182800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20240717 | 182700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20240717 | 182600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20240717 | 182500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20240717 | 182400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 33 | 20240717 | 182300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20240717 | 182200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20240717 | 182100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20240717 | 182000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20240717 | 181900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20240717 | 181800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20240717 | 181700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20240717 | 181600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20240717 | 181500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20240717 | 181400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20240717 | 181300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20240717 | 181200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20240717 | 181100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20240717 | 181000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20240717 | 180900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20240717 | 180800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20240717 | 180700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20240717 | 180600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20240717 | 180500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20240717 | 180400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20240717 | 180300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20240717 | 180200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20240717 | 180100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20240717 | 180000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20240717 | 175900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20240717 | 175800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20240717 | 175700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20240717 | 175600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20240717 | 175500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20240717 | 175400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 63 | 20240717 | 175300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20240717 | 175200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20240717 | 175100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20240717 | 175000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20240717 | 174900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20240717 | 174800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20240717 | 174700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20240717 | 174600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20240717 | 174500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20240717 | 174400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20240717 | 174300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20240717 | 174200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20240717 | 174100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20240717 | 174000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20240717 | 173900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20240717 | 173800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20240717 | 173700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20240717 | 173600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20240717 | 173500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20240717 | 173400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20240717 | 173300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20240717 | 173200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20240717 | 173100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20240717 | 173000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20240717 | 172900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20240717 | 172800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20240717 | 172700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20240717 | 172600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20240717 | 172500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20240717 | 172400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 93 | 20240717 | 172300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20240717 | 172200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20240717 | 172100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20240717 | 172000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20240717 | 171900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20240717 | 171800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20240717 | 171700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20240717 | 171600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20240717 | 171500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20240717 | 171400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20240717 | 171300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20240717 | 171200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20240717 | 171100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20240717 | 171000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20240717 | 170900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20240717 | 170800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20240717 | 170700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20240717 | 170600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20240717 | 170500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20240717 | 170400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20240717 | 170300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20240717 | 170200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20240717 | 170100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20240717 | 170000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20240717 | 165900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20240717 | 165800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20240717 | 165700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20240717 | 165600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20240717 | 165500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20240717 | 165400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 123 | 20240717 | 165300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20240717 | 165200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20240717 | 165100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20240717 | 165000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20240717 | 164900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20240717 | 164800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20240717 | 164700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20240717 | 164600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20240717 | 164500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20240717 | 164400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20240717 | 164300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20240717 | 164200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20240717 | 164100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20240717 | 164000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20240717 | 163900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20240717 | 163800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20240717 | 163700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20240717 | 163600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20240717 | 163500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20240717 | 163400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20240717 | 163300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20240717 | 163200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20240717 | 163100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20240717 | 163000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20240717 | 162900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20240717 | 162800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20240717 | 162700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20240717 | 162600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20240717 | 162500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20240717 | 162400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 153 | 20240717 | 162300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20240717 | 162200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20240717 | 162100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20240717 | 162000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20240717 | 161900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20240717 | 161800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20240717 | 161700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20240717 | 161600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20240717 | 161500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20240717 | 161400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20240717 | 161300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20240717 | 161200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20240717 | 161100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20240717 | 161000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20240717 | 160900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20240717 | 160800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20240717 | 160700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20240717 | 160600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20240717 | 160500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20240717 | 160400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20240717 | 160300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20240717 | 160200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20240717 | 160100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20240717 | 160000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20240717 | 155900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20240717 | 155800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20240717 | 155700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20240717 | 155600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20240717 | 155500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20240717 | 155400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 183 | 20240717 | 155300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20240717 | 155200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20240717 | 155100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20240717 | 155000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20240717 | 154900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20240717 | 154800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20240717 | 154700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20240717 | 154600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20240717 | 154500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20240717 | 154400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20240717 | 154300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20240717 | 154200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20240717 | 154100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20240717 | 154000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20240717 | 153900 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20240717 | 153800 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20240717 | 153700 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20240717 | 153600 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20240717 | 153500 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20240717 | 153400 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20240717 | 153300 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20240717 | 153200 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20240717 | 153100 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20240717 | 153000 | 138911756500 | 217500 | 217500 | 217500 | 217500 | 15552 |
| 207 | 20240717 | 152900 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 208 | 20240717 | 152800 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 209 | 20240717 | 152700 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 210 | 20240717 | 152600 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 211 | 20240717 | 152500 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20240717 | 152400 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 213 | 20240717 | 152300 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20240717 | 152200 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20240717 | 152100 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20240717 | 152000 | 135529196500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20240717 | 151900 | 135529196500 | 217500 | 218500 | 218500 | 217500 | 2118 |
| 218 | 20240717 | 151800 | 135067400000 | 218000 | 218000 | 218500 | 217500 | 2358 |
| 219 | 20240717 | 151700 | 134553375000 | 218500 | 218000 | 218500 | 217500 | 1967 |
| 220 | 20240717 | 151600 | 134124754000 | 217500 | 218000 | 218500 | 217500 | 3629 |
| 221 | 20240717 | 151500 | 133333624500 | 218500 | 218000 | 218500 | 218000 | 1598 |
| 222 | 20240717 | 151400 | 132984705500 | 218500 | 218000 | 218500 | 218000 | 1024 |
| 223 | 20240717 | 151300 | 132761069000 | 218000 | 218000 | 218500 | 217500 | 1777 |
| 224 | 20240717 | 151200 | 132373710000 | 218500 | 218000 | 218500 | 217500 | 2584 |
| 225 | 20240717 | 151100 | 131810609000 | 217500 | 217500 | 218000 | 217500 | 1847 |
| 226 | 20240717 | 151000 | 131408306000 | 217500 | 218000 | 218500 | 217500 | 2016 |
| 227 | 20240717 | 150900 | 130968890000 | 217500 | 218500 | 218500 | 217500 | 2769 |
| 228 | 20240717 | 150800 | 130365139000 | 218500 | 217500 | 218500 | 217000 | 2683 |
| 229 | 20240717 | 150700 | 129780971500 | 217500 | 218500 | 218500 | 217000 | 3673 |
| 230 | 20240717 | 150600 | 128981176000 | 218500 | 218500 | 219000 | 218000 | 2689 |
| 231 | 20240717 | 150500 | 128393758500 | 218500 | 217500 | 218500 | 217500 | 1697 |
| 232 | 20240717 | 150400 | 128024057500 | 218000 | 216500 | 218000 | 216000 | 3902 |
| 233 | 20240717 | 150300 | 127176380000 | 217000 | 217000 | 217500 | 216000 | 9899 |
| 234 | 20240717 | 150200 | 125029168000 | 217500 | 218000 | 218000 | 217000 | 2654 |
| 235 | 20240717 | 150100 | 124451847000 | 218000 | 217500 | 218000 | 217500 | 962 |
| 236 | 20240717 | 150000 | 124242299000 | 217500 | 218000 | 218500 | 217500 | 1569 |
| 237 | 20240717 | 145900 | 123900784000 | 218000 | 218000 | 218000 | 217500 | 9390 |
| 238 | 20240717 | 145800 | 121857781500 | 217500 | 218000 | 218000 | 217500 | 1853 |
| 239 | 20240717 | 145700 | 121454310000 | 218000 | 218000 | 218500 | 217500 | 5378 |
| 240 | 20240717 | 145600 | 120281529500 | 218500 | 218500 | 219000 | 218000 | 2451 |
| 241 | 20240717 | 145500 | 119746790000 | 219000 | 218500 | 219000 | 218500 | 1352 |
| 242 | 20240717 | 145400 | 119451182000 | 219000 | 218500 | 219000 | 218500 | 1214 |
| 243 | 20240717 | 145300 | 119185810000 | 219000 | 219000 | 219000 | 218000 | 1388 |
| 244 | 20240717 | 145200 | 118882510500 | 218500 | 218500 | 219000 | 218000 | 3262 |
| 245 | 20240717 | 145100 | 118169746000 | 218500 | 218500 | 219500 | 217500 | 7607 |
| 246 | 20240717 | 145000 | 116509474000 | 218500 | 219500 | 219500 | 218500 | 4726 |
| 247 | 20240717 | 144900 | 115475415500 | 219000 | 220000 | 220500 | 219000 | 2728 |
| 248 | 20240717 | 144800 | 114875999000 | 220000 | 220500 | 221000 | 220000 | 2175 |
| 249 | 20240717 | 144700 | 114396777000 | 220500 | 220500 | 221000 | 220500 | 2006 |
| 250 | 20240717 | 144600 | 113954290500 | 221000 | 221500 | 221500 | 221000 | 1179 |
| 251 | 20240717 | 144500 | 113693648500 | 221000 | 221000 | 221500 | 220500 | 1196 |
| 252 | 20240717 | 144400 | 113429269500 | 221000 | 221000 | 221000 | 220500 | 700 |
| 253 | 20240717 | 144300 | 113274736000 | 221000 | 220500 | 221000 | 220500 | 659 |
| 254 | 20240717 | 144200 | 113129229500 | 220500 | 220500 | 221000 | 220500 | 792 |
| 255 | 20240717 | 144100 | 112954390000 | 221000 | 221000 | 221000 | 220500 | 1101 |
| 256 | 20240717 | 144000 | 112711427000 | 220500 | 220500 | 221500 | 220500 | 959 |
| 257 | 20240717 | 143900 | 112499483000 | 221000 | 220500 | 221000 | 220500 | 1400 |
| 258 | 20240717 | 143800 | 112190327500 | 220500 | 221500 | 221500 | 220500 | 1180 |
| 259 | 20240717 | 143700 | 111929575000 | 221000 | 220500 | 221500 | 220000 | 2148 |
| 260 | 20240717 | 143600 | 111455362000 | 220000 | 220500 | 220500 | 220000 | 770 |
| 261 | 20240717 | 143500 | 111285853500 | 220500 | 220000 | 220500 | 220000 | 580 |
| 262 | 20240717 | 143400 | 111158099000 | 220500 | 219500 | 220500 | 219500 | 1418 |
| 263 | 20240717 | 143300 | 110846256000 | 219500 | 219500 | 220000 | 219500 | 1065 |
| 264 | 20240717 | 143200 | 110612180500 | 220000 | 219500 | 220000 | 219000 | 1918 |
| 265 | 20240717 | 143100 | 110190823500 | 219500 | 219000 | 220000 | 219000 | 1516 |
| 266 | 20240717 | 143000 | 109858133500 | 219000 | 219000 | 219500 | 219000 | 1387 |
| 267 | 20240717 | 142900 | 109554244500 | 219500 | 218500 | 219500 | 218500 | 2012 |
| 268 | 20240717 | 142800 | 109113902500 | 218500 | 218500 | 219000 | 218000 | 5896 |
| 269 | 20240717 | 142700 | 107826267000 | 218500 | 219000 | 219500 | 218500 | 2312 |
| 270 | 20240717 | 142600 | 107320579000 | 219000 | 219000 | 219500 | 219000 | 4375 |
| 271 | 20240717 | 142500 | 106362315000 | 219500 | 219500 | 220000 | 219000 | 1927 |
| 272 | 20240717 | 142400 | 105939067500 | 219500 | 220000 | 220000 | 219000 | 5577 |
| 273 | 20240717 | 142300 | 104714531500 | 220000 | 220000 | 220500 | 219500 | 6472 |
| 274 | 20240717 | 142200 | 103290753000 | 220000 | 220000 | 220500 | 220000 | 2726 |
| 275 | 20240717 | 142100 | 102690901500 | 220000 | 220000 | 220500 | 220000 | 1414 |
| 276 | 20240717 | 142000 | 102379688000 | 220000 | 220500 | 220500 | 220000 | 734 |
| 277 | 20240717 | 141900 | 102217969500 | 220500 | 220500 | 221000 | 220000 | 4206 |
| 278 | 20240717 | 141800 | 101290407000 | 221000 | 221000 | 221000 | 220500 | 512 |
| 279 | 20240717 | 141700 | 101177286000 | 221000 | 221000 | 221000 | 220500 | 882 |
| 280 | 20240717 | 141600 | 100982474500 | 221000 | 221000 | 221500 | 220500 | 1163 |
| 281 | 20240717 | 141500 | 100725736500 | 220500 | 220500 | 221500 | 220500 | 1728 |
| 282 | 20240717 | 141400 | 100344497000 | 220500 | 220500 | 221500 | 220000 | 6520 |
| 283 | 20240717 | 141300 | 98906622500 | 220500 | 221000 | 221500 | 220500 | 3334 |
| 284 | 20240717 | 141200 | 98170131000 | 221000 | 221000 | 221500 | 221000 | 415 |
| 285 | 20240717 | 141100 | 98078287000 | 221000 | 221500 | 221500 | 221000 | 1105 |
| 286 | 20240717 | 141000 | 97833863000 | 221000 | 221500 | 221500 | 221000 | 515 |
| 287 | 20240717 | 140900 | 97719907000 | 221500 | 221000 | 221500 | 220500 | 2391 |
| 288 | 20240717 | 140800 | 97191407000 | 220500 | 222000 | 222000 | 220500 | 12006 |
| 289 | 20240717 | 140700 | 94535646000 | 222000 | 221500 | 222000 | 221500 | 937 |
| 290 | 20240717 | 140600 | 94327947500 | 222000 | 221500 | 222000 | 221500 | 811 |
| 291 | 20240717 | 140500 | 94148131500 | 222000 | 222000 | 222000 | 221500 | 684 |
| 292 | 20240717 | 140400 | 93996389000 | 221500 | 222500 | 222500 | 221500 | 3008 |
| 293 | 20240717 | 140300 | 93328742000 | 222500 | 222000 | 222500 | 222000 | 467 |
| 294 | 20240717 | 140200 | 93224936000 | 222500 | 222500 | 222500 | 222000 | 692 |
| 295 | 20240717 | 140100 | 93071072000 | 222500 | 222500 | 222500 | 222000 | 652 |
| 296 | 20240717 | 140000 | 92926091500 | 222500 | 222500 | 222500 | 222000 | 405 |
| 297 | 20240717 | 135900 | 92836069500 | 222500 | 222500 | 222500 | 222000 | 572 |
| 298 | 20240717 | 135800 | 92708902000 | 222500 | 222000 | 222500 | 222000 | 270 |
| 299 | 20240717 | 135700 | 92648906500 | 222000 | 222000 | 222500 | 221500 | 862 |
| 300 | 20240717 | 135600 | 92457523500 | 222000 | 222000 | 222500 | 221500 | 4529 |
| 301 | 20240717 | 135500 | 91452238500 | 222500 | 222500 | 223000 | 222000 | 1066 |
| 302 | 20240717 | 135400 | 91215105000 | 222500 | 222500 | 223000 | 222000 | 1220 |
| 303 | 20240717 | 135300 | 90943651000 | 222000 | 222000 | 222500 | 222000 | 640 |
| 304 | 20240717 | 135200 | 90801428500 | 222000 | 222500 | 222500 | 222000 | 765 |
| 305 | 20240717 | 135100 | 90631522500 | 222000 | 223000 | 223000 | 222000 | 2046 |
| 306 | 20240717 | 135000 | 90176271000 | 222500 | 222500 | 223500 | 222500 | 1950 |
| 307 | 20240717 | 134900 | 89741798500 | 223000 | 223000 | 223500 | 222500 | 1398 |
| 308 | 20240717 | 134800 | 89429983500 | 223500 | 223000 | 223500 | 223000 | 592 |
| 309 | 20240717 | 134700 | 89297928500 | 223000 | 223500 | 223500 | 223000 | 237 |
| 310 | 20240717 | 134600 | 89245011500 | 223500 | 223500 | 223500 | 223000 | 550 |
| 311 | 20240717 | 134500 | 89122312500 | 223500 | 223000 | 223500 | 223000 | 964 |
| 312 | 20240717 | 134400 | 88907303500 | 223500 | 223500 | 224000 | 223000 | 1645 |
| 313 | 20240717 | 134300 | 88539638000 | 224000 | 224000 | 224000 | 223500 | 294 |
| 314 | 20240717 | 134200 | 88473893000 | 224000 | 223500 | 224000 | 223500 | 338 |
| 315 | 20240717 | 134100 | 88398285000 | 223500 | 223500 | 224000 | 223000 | 653 |
| 316 | 20240717 | 134000 | 88252338500 | 223500 | 223500 | 224000 | 223500 | 708 |
| 317 | 20240717 | 133900 | 88094053000 | 224000 | 224500 | 225000 | 223500 | 1814 |
| 318 | 20240717 | 133800 | 87687835500 | 224500 | 224500 | 225000 | 224000 | 588 |
| 319 | 20240717 | 133700 | 87555907000 | 225000 | 224500 | 225000 | 224500 | 239 |
| 320 | 20240717 | 133600 | 87502216500 | 224500 | 224500 | 225000 | 224000 | 342 |
| 321 | 20240717 | 133500 | 87425422500 | 224500 | 224500 | 225000 | 224000 | 494 |
| 322 | 20240717 | 133400 | 87314483500 | 224500 | 224000 | 225000 | 224000 | 561 |
| 323 | 20240717 | 133300 | 87188599500 | 224500 | 224000 | 225000 | 224000 | 390 |
| 324 | 20240717 | 133200 | 87101047500 | 224000 | 224500 | 224500 | 224000 | 251 |
| 325 | 20240717 | 133100 | 87044733500 | 224500 | 224500 | 224500 | 224000 | 261 |
| 326 | 20240717 | 133000 | 86986221500 | 224500 | 224000 | 224500 | 223500 | 469 |
| 327 | 20240717 | 132900 | 86881256000 | 224500 | 224000 | 225000 | 223500 | 1271 |
| 328 | 20240717 | 132800 | 86596022500 | 224500 | 223500 | 224500 | 223000 | 1621 |
| 329 | 20240717 | 132700 | 86233563500 | 223500 | 223500 | 224000 | 223000 | 1741 |
| 330 | 20240717 | 132600 | 85844435500 | 224000 | 223500 | 224000 | 223500 | 443 |
| 331 | 20240717 | 132500 | 85745358500 | 224000 | 224000 | 224500 | 223500 | 927 |
| 332 | 20240717 | 132400 | 85537706500 | 224000 | 224000 | 224500 | 224000 | 1084 |
| 333 | 20240717 | 132300 | 85294822500 | 224500 | 224000 | 224500 | 224000 | 976 |
| 334 | 20240717 | 132200 | 85076104000 | 224000 | 224500 | 224500 | 224000 | 770 |
| 335 | 20240717 | 132100 | 84903493500 | 224000 | 224000 | 224500 | 224000 | 296 |
| 336 | 20240717 | 132000 | 84837104000 | 224500 | 224000 | 224500 | 224000 | 231 |
| 337 | 20240717 | 131900 | 84785316500 | 224000 | 224500 | 225000 | 224000 | 1171 |
| 338 | 20240717 | 131800 | 84522449000 | 224500 | 224500 | 225000 | 224500 | 350 |
| 339 | 20240717 | 131700 | 84443762000 | 225000 | 225000 | 225500 | 224500 | 723 |
| 340 | 20240717 | 131600 | 84281124500 | 225000 | 225000 | 225000 | 224500 | 169 |
| 341 | 20240717 | 131500 | 84243148500 | 225500 | 224500 | 225500 | 224000 | 1927 |
| 342 | 20240717 | 131400 | 83809812500 | 224500 | 225000 | 225000 | 224000 | 2466 |
| 343 | 20240717 | 131300 | 83256200500 | 225000 | 224500 | 225000 | 224500 | 1036 |
| 344 | 20240717 | 131200 | 83023507500 | 225000 | 225000 | 225000 | 224500 | 133 |
| 345 | 20240717 | 131100 | 82993605500 | 224500 | 225000 | 225000 | 224500 | 149 |
| 346 | 20240717 | 131000 | 82960110000 | 225000 | 224500 | 225000 | 224500 | 217 |
| 347 | 20240717 | 130900 | 82911304000 | 224500 | 225000 | 225000 | 224500 | 462 |
| 348 | 20240717 | 130800 | 82807368000 | 225000 | 225500 | 225500 | 224500 | 1125 |
| 349 | 20240717 | 130700 | 82554181500 | 225000 | 225500 | 225500 | 225000 | 141 |
| 350 | 20240717 | 130600 | 82522424500 | 225500 | 225500 | 225500 | 225000 | 183 |
| 351 | 20240717 | 130500 | 82481185500 | 225500 | 225500 | 225500 | 225000 | 179 |
| 352 | 20240717 | 130400 | 82440835500 | 225000 | 225000 | 225500 | 224500 | 500 |
| 353 | 20240717 | 130300 | 82328333500 | 225000 | 225000 | 225000 | 224500 | 113 |
| 354 | 20240717 | 130200 | 82302913500 | 224500 | 224500 | 225000 | 224500 | 786 |
| 355 | 20240717 | 130100 | 82126384000 | 224500 | 225000 | 225500 | 224500 | 454 |
| 356 | 20240717 | 130000 | 82024276000 | 224500 | 225000 | 225000 | 224500 | 340 |
| 357 | 20240717 | 125900 | 81947777500 | 224500 | 225000 | 225000 | 224500 | 71 |
| 358 | 20240717 | 125800 | 81931809500 | 224500 | 225000 | 225000 | 224500 | 342 |
| 359 | 20240717 | 125700 | 81854862000 | 225000 | 225000 | 225000 | 224500 | 477 |
| 360 | 20240717 | 125600 | 81747650000 | 225000 | 225000 | 225000 | 224500 | 424 |
| 361 | 20240717 | 125500 | 81652280000 | 225000 | 224500 | 225000 | 224500 | 155 |
| 362 | 20240717 | 125400 | 81617417000 | 225000 | 225000 | 225000 | 224500 | 375 |
| 363 | 20240717 | 125300 | 81533200500 | 224500 | 224500 | 225000 | 224500 | 162 |
| 364 | 20240717 | 125200 | 81496806500 | 224500 | 225000 | 225000 | 224500 | 211 |
| 365 | 20240717 | 125100 | 81449373000 | 224500 | 225000 | 225000 | 224500 | 193 |
| 366 | 20240717 | 125000 | 81405974000 | 225000 | 225000 | 225500 | 225000 | 503 |
| 367 | 20240717 | 124900 | 81292739000 | 225000 | 225000 | 225500 | 224500 | 419 |
| 368 | 20240717 | 124800 | 81198456000 | 225000 | 225000 | 225000 | 224500 | 1102 |
| 369 | 20240717 | 124700 | 80950849000 | 225000 | 225000 | 225000 | 224500 | 80 |
| 370 | 20240717 | 124600 | 80932850000 | 225000 | 224500 | 225000 | 224500 | 274 |
| 371 | 20240717 | 124500 | 80871222500 | 225000 | 225000 | 225000 | 224500 | 181 |
| 372 | 20240717 | 124400 | 80830523000 | 224500 | 225000 | 225000 | 224500 | 830 |
| 373 | 20240717 | 124300 | 80643839500 | 225000 | 225000 | 225000 | 224500 | 1041 |
| 374 | 20240717 | 124200 | 80409633500 | 225000 | 225000 | 225000 | 224500 | 411 |
| 375 | 20240717 | 124100 | 80317292500 | 225000 | 225000 | 225000 | 224500 | 74 |
| 376 | 20240717 | 124000 | 80300654000 | 225000 | 225000 | 225000 | 224500 | 378 |
| 377 | 20240717 | 123900 | 80215613000 | 224500 | 225000 | 225000 | 224500 | 143 |
| 378 | 20240717 | 123800 | 80183459000 | 225000 | 225000 | 225000 | 224500 | 149 |
| 379 | 20240717 | 123700 | 80149939000 | 225000 | 224500 | 225000 | 224500 | 164 |
| 380 | 20240717 | 123600 | 80113063000 | 225000 | 225500 | 225500 | 225000 | 2464 |
| 381 | 20240717 | 123500 | 79558134000 | 225500 | 225500 | 226000 | 225000 | 708 |
| 382 | 20240717 | 123400 | 79398526000 | 226000 | 226500 | 226500 | 225500 | 801 |
| 383 | 20240717 | 123300 | 79217495500 | 226500 | 226500 | 226500 | 226000 | 293 |
| 384 | 20240717 | 123200 | 79151135000 | 226500 | 226000 | 226500 | 226000 | 163 |
| 385 | 20240717 | 123100 | 79114275500 | 226000 | 226000 | 226500 | 226000 | 335 |
| 386 | 20240717 | 123000 | 79038481500 | 226500 | 225500 | 226500 | 225500 | 948 |
| 387 | 20240717 | 122900 | 78824249000 | 226000 | 225000 | 226000 | 225000 | 489 |
| 388 | 20240717 | 122800 | 78713941000 | 225000 | 225500 | 226000 | 225000 | 345 |
| 389 | 20240717 | 122700 | 78636147500 | 225000 | 225000 | 225500 | 225000 | 156 |
| 390 | 20240717 | 122600 | 78600975500 | 225000 | 225000 | 225000 | 224500 | 779 |
| 391 | 20240717 | 122500 | 78425702500 | 225000 | 225000 | 225000 | 224500 | 242 |
| 392 | 20240717 | 122400 | 78371261000 | 225000 | 224500 | 225000 | 224500 | 339 |
| 393 | 20240717 | 122300 | 78295115500 | 225000 | 225000 | 225000 | 224500 | 81 |
| 394 | 20240717 | 122200 | 78276917500 | 225000 | 224500 | 225000 | 224500 | 198 |
| 395 | 20240717 | 122100 | 78232446500 | 224500 | 225000 | 225000 | 224500 | 234 |
| 396 | 20240717 | 122000 | 78179857500 | 225000 | 224500 | 225000 | 224500 | 339 |
| 397 | 20240717 | 121900 | 78103609500 | 225000 | 225000 | 225000 | 224500 | 94 |
| 398 | 20240717 | 121800 | 78082473500 | 225000 | 225000 | 225500 | 225000 | 179 |
| 399 | 20240717 | 121700 | 78042182500 | 225000 | 225000 | 225000 | 224500 | 625 |
| 400 | 20240717 | 121600 | 77901573000 | 225000 | 225500 | 225500 | 225000 | 160 |
| 401 | 20240717 | 121500 | 77865509500 | 225500 | 225500 | 225500 | 225000 | 911 |
| 402 | 20240717 | 121400 | 77660114000 | 225500 | 225500 | 226000 | 225500 | 143 |
| 403 | 20240717 | 121300 | 77627862000 | 225000 | 225000 | 225500 | 225000 | 1639 |
| 404 | 20240717 | 121200 | 77258589500 | 225000 | 225000 | 225500 | 225000 | 371 |
| 405 | 20240717 | 121100 | 77175103000 | 225000 | 225000 | 225500 | 225000 | 839 |
| 406 | 20240717 | 121000 | 76986301500 | 225000 | 225000 | 225500 | 225000 | 1088 |
| 407 | 20240717 | 120900 | 76741474000 | 225500 | 226000 | 226000 | 225000 | 1480 |
| 408 | 20240717 | 120800 | 76407787000 | 226000 | 226000 | 226000 | 225500 | 289 |
| 409 | 20240717 | 120700 | 76342522000 | 226000 | 226000 | 226000 | 225500 | 123 |
| 410 | 20240717 | 120600 | 76314725500 | 226000 | 226000 | 226000 | 225500 | 969 |
| 411 | 20240717 | 120500 | 76095734500 | 226000 | 225500 | 226000 | 225500 | 86 |
| 412 | 20240717 | 120400 | 76076313500 | 225500 | 226000 | 226000 | 225500 | 1444 |
| 413 | 20240717 | 120300 | 75750139000 | 226000 | 226000 | 226000 | 225500 | 1015 |
| 414 | 20240717 | 120200 | 75520750500 | 226000 | 225500 | 226000 | 225500 | 295 |
| 415 | 20240717 | 120100 | 75454092000 | 226000 | 225500 | 226000 | 225500 | 339 |
| 416 | 20240717 | 120000 | 75377624500 | 225500 | 225500 | 225500 | 225000 | 2076 |
| 417 | 20240717 | 115900 | 74909495500 | 225500 | 225000 | 225500 | 225000 | 770 |
| 418 | 20240717 | 115800 | 74736064000 | 225000 | 224500 | 225500 | 224500 | 1233 |
| 419 | 20240717 | 115700 | 74458744500 | 224500 | 224500 | 225000 | 224500 | 272 |
| 420 | 20240717 | 115600 | 74397635000 | 225000 | 224000 | 225000 | 224000 | 443 |
| 421 | 20240717 | 115500 | 74298172000 | 224000 | 224500 | 224500 | 224000 | 667 |
| 422 | 20240717 | 115400 | 74148448000 | 224500 | 224500 | 224500 | 224000 | 94 |
| 423 | 20240717 | 115300 | 74127357000 | 224500 | 224000 | 224500 | 224000 | 489 |
| 424 | 20240717 | 115200 | 74017731500 | 224000 | 224500 | 224500 | 224000 | 461 |
| 425 | 20240717 | 115100 | 73914386000 | 224000 | 224000 | 224500 | 224000 | 301 |
| 426 | 20240717 | 115000 | 73846960000 | 224000 | 224000 | 224500 | 224000 | 428 |
| 427 | 20240717 | 114900 | 73751061000 | 224000 | 223500 | 224000 | 223500 | 496 |
| 428 | 20240717 | 114800 | 73640066000 | 223500 | 224000 | 224000 | 223500 | 385 |
| 429 | 20240717 | 114700 | 73553958500 | 223500 | 224000 | 224500 | 223500 | 2246 |
| 430 | 20240717 | 114600 | 73050845000 | 224000 | 224500 | 224500 | 224000 | 709 |
| 431 | 20240717 | 114500 | 72891855500 | 224500 | 224500 | 224500 | 224000 | 1532 |
| 432 | 20240717 | 114400 | 72548160000 | 224500 | 224500 | 224500 | 224000 | 314 |
| 433 | 20240717 | 114300 | 72477762500 | 224500 | 224500 | 224500 | 224000 | 434 |
| 434 | 20240717 | 114200 | 72380429000 | 224500 | 224500 | 224500 | 224000 | 398 |
| 435 | 20240717 | 114100 | 72291105000 | 224500 | 223500 | 224500 | 223000 | 1227 |
| 436 | 20240717 | 114000 | 72016381500 | 223500 | 223000 | 223500 | 222500 | 1477 |
| 437 | 20240717 | 113900 | 71686666000 | 223000 | 223000 | 223000 | 222500 | 630 |
| 438 | 20240717 | 113800 | 71546252500 | 222500 | 222000 | 223000 | 222000 | 1207 |
| 439 | 20240717 | 113700 | 71277683500 | 222000 | 222000 | 222500 | 222000 | 410 |
| 440 | 20240717 | 113600 | 71186572500 | 222000 | 222000 | 222500 | 221500 | 1380 |
| 441 | 20240717 | 113500 | 70880420000 | 221500 | 222000 | 222500 | 221500 | 3528 |
| 442 | 20240717 | 113400 | 70097834000 | 222000 | 223000 | 223000 | 222000 | 3668 |
| 443 | 20240717 | 113300 | 69280937500 | 223000 | 223500 | 223500 | 223000 | 746 |
| 444 | 20240717 | 113200 | 69114448000 | 223500 | 223500 | 223500 | 223000 | 412 |
| 445 | 20240717 | 113100 | 69022557500 | 223500 | 223500 | 223500 | 223000 | 671 |
| 446 | 20240717 | 113000 | 68872628000 | 223000 | 223500 | 223500 | 223000 | 844 |
| 447 | 20240717 | 112900 | 68684132500 | 223500 | 223500 | 223500 | 223000 | 1017 |
| 448 | 20240717 | 112800 | 68456925500 | 223000 | 223000 | 223500 | 223000 | 1688 |
| 449 | 20240717 | 112700 | 68080030000 | 223500 | 223000 | 223500 | 223000 | 1532 |
| 450 | 20240717 | 112600 | 67737908500 | 223500 | 223500 | 224000 | 223000 | 2561 |
| 451 | 20240717 | 112500 | 67165512500 | 223500 | 224000 | 224000 | 223000 | 2230 |
| 452 | 20240717 | 112400 | 66667026000 | 224000 | 223000 | 224000 | 222500 | 2867 |
| 453 | 20240717 | 112300 | 66026507500 | 223000 | 222500 | 223000 | 222000 | 1299 |
| 454 | 20240717 | 112200 | 65737339000 | 222500 | 222000 | 222500 | 221500 | 1901 |
| 455 | 20240717 | 112100 | 65315607500 | 222000 | 221000 | 222000 | 221000 | 2736 |
| 456 | 20240717 | 112000 | 64710299000 | 221000 | 222500 | 222500 | 221000 | 12995 |
| 457 | 20240717 | 111900 | 61832003500 | 222500 | 222500 | 223500 | 222000 | 5075 |
| 458 | 20240717 | 111800 | 60702311000 | 222500 | 222500 | 223000 | 222500 | 2653 |
| 459 | 20240717 | 111700 | 60111335000 | 222500 | 222500 | 223000 | 222000 | 3704 |
| 460 | 20240717 | 111600 | 59287392000 | 222500 | 223500 | 223500 | 222500 | 3814 |
| 461 | 20240717 | 111500 | 58437718500 | 223500 | 224000 | 224500 | 223000 | 4676 |
| 462 | 20240717 | 111400 | 57391709500 | 224000 | 225000 | 225000 | 224000 | 3207 |
| 463 | 20240717 | 111300 | 56672017500 | 225000 | 224500 | 225500 | 224500 | 994 |
| 464 | 20240717 | 111200 | 56448481500 | 225000 | 225000 | 225500 | 224500 | 1262 |
| 465 | 20240717 | 111100 | 56164583500 | 225000 | 224500 | 225000 | 224500 | 1285 |
| 466 | 20240717 | 111000 | 55876067000 | 224500 | 225000 | 225500 | 224500 | 1249 |
| 467 | 20240717 | 110900 | 55595093500 | 225000 | 225500 | 225500 | 225000 | 1661 |
| 468 | 20240717 | 110800 | 55221047000 | 225000 | 225000 | 225500 | 224500 | 1198 |
| 469 | 20240717 | 110700 | 54951452000 | 225000 | 226500 | 226500 | 224500 | 14268 |
| 470 | 20240717 | 110600 | 51739477000 | 226000 | 226000 | 226500 | 225500 | 1354 |
| 471 | 20240717 | 110500 | 51433492500 | 226000 | 227000 | 227000 | 225500 | 7863 |
| 472 | 20240717 | 110400 | 49655640000 | 227000 | 228000 | 228000 | 227000 | 3785 |
| 473 | 20240717 | 110300 | 48795667500 | 227500 | 228000 | 228000 | 227500 | 356 |
| 474 | 20240717 | 110200 | 48714574500 | 228000 | 227500 | 228000 | 227000 | 837 |
| 475 | 20240717 | 110100 | 48524182500 | 227500 | 227000 | 227500 | 227000 | 491 |
| 476 | 20240717 | 110000 | 48412596000 | 227000 | 227000 | 227500 | 227000 | 833 |
| 477 | 20240717 | 105900 | 48223405000 | 227000 | 227000 | 227500 | 226500 | 2000 |
| 478 | 20240717 | 105800 | 47769538000 | 226500 | 226500 | 227000 | 226500 | 1435 |
| 479 | 20240717 | 105700 | 47444375500 | 226500 | 227500 | 227500 | 226500 | 7146 |
| 480 | 20240717 | 105600 | 45823157500 | 227500 | 228000 | 228000 | 227000 | 3388 |
| 481 | 20240717 | 105500 | 45052242000 | 227500 | 228000 | 228000 | 227500 | 323 |
| 482 | 20240717 | 105400 | 44978726000 | 228000 | 228000 | 228000 | 227500 | 726 |
| 483 | 20240717 | 105300 | 44813511500 | 228000 | 229000 | 229000 | 227500 | 9340 |
| 484 | 20240717 | 105200 | 42682271500 | 229000 | 229000 | 229500 | 228500 | 2460 |
| 485 | 20240717 | 105100 | 42119067000 | 229500 | 229500 | 229500 | 229000 | 713 |
| 486 | 20240717 | 105000 | 41955603500 | 229500 | 229000 | 229500 | 229000 | 850 |
| 487 | 20240717 | 104900 | 41760913500 | 229000 | 229000 | 229500 | 229000 | 273 |
| 488 | 20240717 | 104800 | 41698377500 | 229500 | 229000 | 229500 | 229000 | 116 |
| 489 | 20240717 | 104700 | 41671785000 | 229000 | 230000 | 230000 | 229000 | 1230 |
| 490 | 20240717 | 104600 | 41389664500 | 229500 | 230000 | 230000 | 229500 | 414 |
| 491 | 20240717 | 104500 | 41294570000 | 230000 | 230000 | 230000 | 229500 | 259 |
| 492 | 20240717 | 104400 | 41235092500 | 229500 | 229500 | 230000 | 229500 | 392 |
| 493 | 20240717 | 104300 | 41145112000 | 229500 | 230000 | 230000 | 229500 | 302 |
| 494 | 20240717 | 104200 | 41075740500 | 230000 | 230000 | 230500 | 229500 | 1285 |
| 495 | 20240717 | 104100 | 40780208000 | 230000 | 230500 | 231000 | 230000 | 719 |
| 496 | 20240717 | 104000 | 40614650000 | 230500 | 230500 | 230500 | 230000 | 285 |
| 497 | 20240717 | 103900 | 40548976500 | 230500 | 229500 | 230500 | 229500 | 476 |
| 498 | 20240717 | 103800 | 40439335000 | 229500 | 230000 | 230500 | 229500 | 230 |
| 499 | 20240717 | 103700 | 40386438000 | 230000 | 230000 | 230500 | 229500 | 331 |
| 500 | 20240717 | 103600 | 40310319000 | 230000 | 229500 | 230000 | 229500 | 157 |
| 501 | 20240717 | 103500 | 40274218000 | 229500 | 230500 | 230500 | 229500 | 1999 |
| 502 | 20240717 | 103400 | 39814494500 | 230000 | 230500 | 230500 | 230000 | 952 |
| 503 | 20240717 | 103300 | 39595071000 | 231000 | 230500 | 231000 | 230000 | 474 |
| 504 | 20240717 | 103200 | 39485704000 | 230500 | 229500 | 230500 | 229500 | 645 |
| 505 | 20240717 | 103100 | 39337338000 | 230000 | 229500 | 230000 | 229500 | 716 |
| 506 | 20240717 | 103000 | 39172935500 | 229500 | 229500 | 230000 | 229000 | 1100 |
| 507 | 20240717 | 102900 | 38920486500 | 229500 | 229000 | 229500 | 228500 | 215 |
| 508 | 20240717 | 102800 | 38871242000 | 229000 | 229000 | 229500 | 228000 | 7767 |
| 509 | 20240717 | 102700 | 37096288500 | 228500 | 229500 | 229500 | 228500 | 3043 |
| 510 | 20240717 | 102600 | 36399540500 | 229000 | 229500 | 230000 | 229000 | 6588 |
| 511 | 20240717 | 102500 | 34890349500 | 229500 | 229500 | 230000 | 229000 | 2051 |
| 512 | 20240717 | 102400 | 34419852500 | 229500 | 230000 | 230500 | 229000 | 6647 |
| 513 | 20240717 | 102300 | 32894242000 | 230000 | 230000 | 231000 | 230000 | 3700 |
| 514 | 20240717 | 102200 | 32042808000 | 230000 | 230500 | 230500 | 230000 | 1063 |
| 515 | 20240717 | 102100 | 31797941000 | 230500 | 230500 | 230500 | 230000 | 166 |
| 516 | 20240717 | 102000 | 31759711500 | 230500 | 230500 | 230500 | 230000 | 595 |
| 517 | 20240717 | 101900 | 31622787500 | 230000 | 230500 | 230500 | 230000 | 1344 |
| 518 | 20240717 | 101800 | 31313334000 | 230500 | 230500 | 231000 | 230500 | 1909 |
| 519 | 20240717 | 101700 | 30873295000 | 231000 | 231000 | 231000 | 230500 | 1863 |
| 520 | 20240717 | 101600 | 30443772500 | 231000 | 231000 | 231500 | 230500 | 509 |
| 521 | 20240717 | 101500 | 30326222500 | 231000 | 230500 | 231000 | 230500 | 630 |
| 522 | 20240717 | 101400 | 30180789500 | 230500 | 230500 | 231000 | 230500 | 204 |
| 523 | 20240717 | 101300 | 30133710500 | 230500 | 230500 | 231000 | 230500 | 176 |
| 524 | 20240717 | 101200 | 30093123000 | 230500 | 231000 | 231000 | 230500 | 865 |
| 525 | 20240717 | 101100 | 29893425500 | 231500 | 231500 | 231500 | 231000 | 151 |
| 526 | 20240717 | 101000 | 29858509000 | 231000 | 230500 | 231500 | 230500 | 517 |
| 527 | 20240717 | 100900 | 29739086000 | 230500 | 231500 | 231500 | 230500 | 231 |
| 528 | 20240717 | 100800 | 29685784000 | 231500 | 231000 | 231500 | 230500 | 353 |
| 529 | 20240717 | 100700 | 29604287500 | 231000 | 231500 | 231500 | 230500 | 1834 |
| 530 | 20240717 | 100600 | 29180683500 | 231500 | 231000 | 231500 | 231000 | 246 |
| 531 | 20240717 | 100500 | 29123840000 | 231500 | 231000 | 231500 | 231000 | 128 |
| 532 | 20240717 | 100400 | 29094265000 | 231000 | 231500 | 231500 | 230500 | 672 |
| 533 | 20240717 | 100300 | 28939026500 | 231000 | 231500 | 231500 | 231000 | 417 |
| 534 | 20240717 | 100200 | 28842679500 | 231500 | 231500 | 232000 | 231000 | 1335 |
| 535 | 20240717 | 100100 | 28533869000 | 231500 | 231500 | 232000 | 231500 | 320 |
| 536 | 20240717 | 100000 | 28459767000 | 232000 | 232000 | 232000 | 231500 | 293 |
| 537 | 20240717 | 095900 | 28391874500 | 232000 | 232500 | 233000 | 232000 | 433 |
| 538 | 20240717 | 095800 | 28291294000 | 232500 | 232500 | 233000 | 231500 | 616 |
| 539 | 20240717 | 095700 | 28148259500 | 232000 | 233000 | 233000 | 232000 | 628 |
| 540 | 20240717 | 095600 | 28002063000 | 232000 | 231000 | 233000 | 231000 | 1885 |
| 541 | 20240717 | 095500 | 27565306000 | 231500 | 231500 | 231500 | 231000 | 308 |
| 542 | 20240717 | 095400 | 27494087500 | 231500 | 231000 | 231500 | 231000 | 200 |
| 543 | 20240717 | 095300 | 27447862500 | 231500 | 231000 | 231500 | 230500 | 1698 |
| 544 | 20240717 | 095200 | 27055571500 | 231500 | 231500 | 231500 | 231000 | 195 |
| 545 | 20240717 | 095100 | 27010483000 | 231500 | 231000 | 231500 | 231000 | 359 |
| 546 | 20240717 | 095000 | 26927516000 | 231500 | 231000 | 231500 | 231000 | 286 |
| 547 | 20240717 | 094900 | 26861424000 | 231500 | 231000 | 231500 | 231000 | 1161 |
| 548 | 20240717 | 094800 | 26593201500 | 231000 | 231500 | 231500 | 231000 | 274 |
| 549 | 20240717 | 094700 | 26529881500 | 231000 | 231000 | 231500 | 231000 | 768 |
| 550 | 20240717 | 094600 | 26352451500 | 231000 | 231000 | 231000 | 230500 | 835 |
| 551 | 20240717 | 094500 | 26159806500 | 231000 | 231000 | 231000 | 230500 | 587 |
| 552 | 20240717 | 094400 | 26024432000 | 230500 | 230500 | 231500 | 230500 | 608 |
| 553 | 20240717 | 094300 | 25884060000 | 231000 | 230500 | 231000 | 230500 | 428 |
| 554 | 20240717 | 094200 | 25785321500 | 230500 | 230500 | 231000 | 230500 | 196 |
| 555 | 20240717 | 094100 | 25740100500 | 230500 | 231000 | 231000 | 230500 | 535 |
| 556 | 20240717 | 094000 | 25616528000 | 231000 | 231000 | 231500 | 230500 | 1465 |
| 557 | 20240717 | 093900 | 25278135500 | 231000 | 231000 | 231500 | 231000 | 694 |
| 558 | 20240717 | 093800 | 25117816500 | 231000 | 231000 | 231500 | 231000 | 258 |
| 559 | 20240717 | 093700 | 25058189500 | 231000 | 231500 | 231500 | 231000 | 420 |
| 560 | 20240717 | 093600 | 24961051500 | 231500 | 231500 | 232000 | 231000 | 1829 |
| 561 | 20240717 | 093500 | 24537720500 | 231500 | 232500 | 232500 | 231500 | 1726 |
| 562 | 20240717 | 093400 | 24137423000 | 232500 | 232000 | 233000 | 232000 | 615 |
| 563 | 20240717 | 093300 | 23994421500 | 232500 | 234000 | 234000 | 232000 | 2284 |
| 564 | 20240717 | 093200 | 23462330000 | 234000 | 233500 | 234000 | 233000 | 1225 |
| 565 | 20240717 | 093100 | 23176281500 | 233500 | 232500 | 234000 | 232500 | 2054 |
| 566 | 20240717 | 093000 | 22697075000 | 232500 | 233000 | 233000 | 232500 | 974 |
| 567 | 20240717 | 092900 | 22470431500 | 233000 | 234000 | 234000 | 232000 | 4853 |
| 568 | 20240717 | 092800 | 21338627500 | 234000 | 233000 | 234000 | 232500 | 4278 |
| 569 | 20240717 | 092700 | 20339653500 | 233000 | 231000 | 233000 | 231000 | 1756 |
| 570 | 20240717 | 092600 | 19932058500 | 231000 | 231000 | 231000 | 230500 | 803 |
| 571 | 20240717 | 092500 | 19746572500 | 230500 | 230500 | 231000 | 230500 | 1141 |
| 572 | 20240717 | 092400 | 19483113500 | 230500 | 230500 | 231000 | 230000 | 949 |
| 573 | 20240717 | 092300 | 19264394500 | 230500 | 230500 | 231500 | 230000 | 3560 |
| 574 | 20240717 | 092200 | 18443228500 | 230500 | 230000 | 230500 | 230000 | 769 |
| 575 | 20240717 | 092100 | 18266164000 | 230000 | 230000 | 230500 | 230000 | 1649 |
| 576 | 20240717 | 092000 | 17886429000 | 230000 | 230000 | 230500 | 230000 | 528 |
| 577 | 20240717 | 091900 | 17764894000 | 230000 | 231000 | 231000 | 230000 | 888 |
| 578 | 20240717 | 091800 | 17560256500 | 231000 | 230500 | 231000 | 230000 | 1916 |
| 579 | 20240717 | 091700 | 17118882000 | 230000 | 230500 | 231000 | 230000 | 1494 |
| 580 | 20240717 | 091600 | 16774579000 | 230500 | 230000 | 230500 | 230000 | 1473 |
| 581 | 20240717 | 091500 | 16435273000 | 230500 | 231000 | 231500 | 230000 | 2264 |
| 582 | 20240717 | 091400 | 15913089000 | 231000 | 230500 | 231500 | 230000 | 2090 |
| 583 | 20240717 | 091300 | 15431103500 | 230500 | 229500 | 231000 | 229000 | 2382 |
| 584 | 20240717 | 091200 | 14883446500 | 229500 | 229000 | 229500 | 229000 | 3616 |
| 585 | 20240717 | 091100 | 14053795000 | 229500 | 230500 | 231000 | 229000 | 10290 |
| 586 | 20240717 | 091000 | 11687794000 | 231000 | 231500 | 231500 | 230500 | 5255 |
| 587 | 20240717 | 090900 | 10473594000 | 232000 | 231500 | 232000 | 231500 | 1537 |
| 588 | 20240717 | 090800 | 10117381000 | 232000 | 233500 | 233500 | 231500 | 3197 |
| 589 | 20240717 | 090700 | 9374031500 | 233500 | 232500 | 233500 | 232500 | 2079 |
| 590 | 20240717 | 090600 | 8889821000 | 232000 | 232000 | 233000 | 231500 | 2236 |
| 591 | 20240717 | 090500 | 8370695500 | 232000 | 233500 | 233500 | 231000 | 9601 |
| 592 | 20240717 | 090400 | 6142424500 | 233500 | 234500 | 234500 | 233000 | 3906 |
| 593 | 20240717 | 090300 | 5229629500 | 234000 | 234000 | 234500 | 234000 | 1965 |
| 594 | 20240717 | 090200 | 4769597000 | 235000 | 234500 | 235000 | 234000 | 3933 |
| 595 | 20240717 | 090100 | 3847304500 | 234000 | 234500 | 235000 | 233500 | 4774 |
| 596 | 20240717 | 090000 | 2729570000 | 234500 | 235500 | 236000 | 234000 | 11603 |