36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 3 | 20240717 | 185700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20240717 | 185600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20240717 | 185500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20240717 | 185400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20240717 | 185300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20240717 | 185200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20240717 | 185100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20240717 | 185000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20240717 | 184900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20240717 | 184800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20240717 | 184700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20240717 | 184600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20240717 | 184500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20240717 | 184400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20240717 | 184300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20240717 | 184200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20240717 | 184100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20240717 | 184000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20240717 | 183900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20240717 | 183800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20240717 | 183700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20240717 | 183600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20240717 | 183500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20240717 | 183400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20240717 | 183300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20240717 | 183200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20240717 | 183100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20240717 | 183000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20240717 | 182900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20240717 | 182800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 33 | 20240717 | 182700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20240717 | 182600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20240717 | 182500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20240717 | 182400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20240717 | 182300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20240717 | 182200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20240717 | 182100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20240717 | 182000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20240717 | 181900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20240717 | 181800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20240717 | 181700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20240717 | 181600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20240717 | 181500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20240717 | 181400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20240717 | 181300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20240717 | 181200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20240717 | 181100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20240717 | 181000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20240717 | 180900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20240717 | 180800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20240717 | 180700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20240717 | 180600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20240717 | 180500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20240717 | 180400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20240717 | 180300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20240717 | 180200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20240717 | 180100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20240717 | 180000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20240717 | 175900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20240717 | 175800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 63 | 20240717 | 175700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20240717 | 175600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20240717 | 175500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20240717 | 175400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20240717 | 175300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20240717 | 175200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20240717 | 175100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20240717 | 175000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20240717 | 174900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20240717 | 174800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20240717 | 174700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20240717 | 174600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20240717 | 174500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20240717 | 174400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20240717 | 174300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20240717 | 174200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20240717 | 174100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20240717 | 174000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20240717 | 173900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20240717 | 173800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20240717 | 173700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20240717 | 173600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20240717 | 173500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20240717 | 173400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20240717 | 173300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20240717 | 173200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20240717 | 173100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20240717 | 173000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20240717 | 172900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20240717 | 172800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 93 | 20240717 | 172700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20240717 | 172600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20240717 | 172500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20240717 | 172400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20240717 | 172300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20240717 | 172200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20240717 | 172100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20240717 | 172000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20240717 | 171900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20240717 | 171800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20240717 | 171700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20240717 | 171600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20240717 | 171500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20240717 | 171400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20240717 | 171300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20240717 | 171200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20240717 | 171100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20240717 | 171000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20240717 | 170900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20240717 | 170800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20240717 | 170700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20240717 | 170600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20240717 | 170500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20240717 | 170400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20240717 | 170300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20240717 | 170200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20240717 | 170100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20240717 | 170000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20240717 | 165900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20240717 | 165800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 123 | 20240717 | 165700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20240717 | 165600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20240717 | 165500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20240717 | 165400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20240717 | 165300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20240717 | 165200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20240717 | 165100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20240717 | 165000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20240717 | 164900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20240717 | 164800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20240717 | 164700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20240717 | 164600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20240717 | 164500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20240717 | 164400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20240717 | 164300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20240717 | 164200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20240717 | 164100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20240717 | 164000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20240717 | 163900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20240717 | 163800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20240717 | 163700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20240717 | 163600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20240717 | 163500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20240717 | 163400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20240717 | 163300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20240717 | 163200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20240717 | 163100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20240717 | 163000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20240717 | 162900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20240717 | 162800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 153 | 20240717 | 162700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20240717 | 162600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20240717 | 162500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20240717 | 162400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20240717 | 162300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20240717 | 162200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20240717 | 162100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20240717 | 162000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20240717 | 161900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20240717 | 161800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20240717 | 161700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20240717 | 161600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20240717 | 161500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20240717 | 161400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20240717 | 161300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20240717 | 161200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20240717 | 161100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20240717 | 161000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20240717 | 160900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20240717 | 160800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20240717 | 160700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20240717 | 160600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20240717 | 160500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20240717 | 160400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20240717 | 160300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20240717 | 160200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20240717 | 160100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20240717 | 160000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20240717 | 155900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20240717 | 155800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 183 | 20240717 | 155700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20240717 | 155600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20240717 | 155500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20240717 | 155400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20240717 | 155300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20240717 | 155200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20240717 | 155100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20240717 | 155000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20240717 | 154900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20240717 | 154800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20240717 | 154700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 194 | 20240717 | 154600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20240717 | 154500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20240717 | 154400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20240717 | 154300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20240717 | 154200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20240717 | 154100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20240717 | 154000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20240717 | 153900 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20240717 | 153800 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 203 | 20240717 | 153700 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 204 | 20240717 | 153600 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 205 | 20240717 | 153500 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 206 | 20240717 | 153400 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 207 | 20240717 | 153300 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 208 | 20240717 | 153200 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 209 | 20240717 | 153100 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 210 | 20240717 | 153000 | 216056162000 | 275000 | 275000 | 275000 | 275000 | 24251 |
| 211 | 20240717 | 152900 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 212 | 20240717 | 152800 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 213 | 20240717 | 152700 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 214 | 20240717 | 152600 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 215 | 20240717 | 152500 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 216 | 20240717 | 152400 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 217 | 20240717 | 152300 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 218 | 20240717 | 152200 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 219 | 20240717 | 152100 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 220 | 20240717 | 152000 | 209387137000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 221 | 20240717 | 151900 | 209387137000 | 276000 | 275000 | 276000 | 275000 | 5355 |
| 222 | 20240717 | 151800 | 207912016000 | 275000 | 275000 | 275500 | 275000 | 1593 |
| 223 | 20240717 | 151700 | 207473741000 | 275500 | 275000 | 275500 | 275000 | 728 |
| 224 | 20240717 | 151600 | 207273398000 | 275000 | 275000 | 275500 | 275000 | 1169 |
| 225 | 20240717 | 151500 | 206951753500 | 275000 | 275500 | 276000 | 275000 | 5064 |
| 226 | 20240717 | 151400 | 205556614500 | 276000 | 275500 | 276000 | 275500 | 897 |
| 227 | 20240717 | 151300 | 205309408000 | 275500 | 275500 | 276000 | 275500 | 897 |
| 228 | 20240717 | 151200 | 205062175500 | 275500 | 275500 | 276000 | 275500 | 1471 |
| 229 | 20240717 | 151100 | 204656708500 | 276000 | 275500 | 276000 | 275000 | 5241 |
| 230 | 20240717 | 151000 | 203213083500 | 275500 | 275000 | 275500 | 275000 | 1222 |
| 231 | 20240717 | 150900 | 202876917500 | 275000 | 275500 | 275500 | 275000 | 865 |
| 232 | 20240717 | 150800 | 202638977500 | 275500 | 276000 | 276000 | 275500 | 3557 |
| 233 | 20240717 | 150700 | 201658988500 | 275500 | 275500 | 276000 | 275500 | 1104 |
| 234 | 20240717 | 150600 | 201354732500 | 275500 | 275500 | 276000 | 275500 | 585 |
| 235 | 20240717 | 150500 | 201193539500 | 276000 | 275500 | 276000 | 275500 | 1037 |
| 236 | 20240717 | 150400 | 200907625500 | 275500 | 275500 | 276000 | 275500 | 1406 |
| 237 | 20240717 | 150300 | 200520264000 | 275500 | 275500 | 276000 | 275500 | 402 |
| 238 | 20240717 | 150200 | 200409499000 | 276000 | 275500 | 276000 | 275500 | 642 |
| 239 | 20240717 | 150100 | 200232541500 | 275500 | 275500 | 276000 | 275500 | 961 |
| 240 | 20240717 | 150000 | 199967500500 | 275500 | 275500 | 276000 | 275500 | 319 |
| 241 | 20240717 | 145900 | 199879562500 | 275500 | 275500 | 276000 | 275500 | 409 |
| 242 | 20240717 | 145800 | 199766862500 | 275500 | 276000 | 276500 | 275500 | 759 |
| 243 | 20240717 | 145700 | 199557555500 | 276500 | 276000 | 276500 | 276000 | 1009 |
| 244 | 20240717 | 145600 | 199279036500 | 276000 | 275500 | 276500 | 275500 | 2401 |
| 245 | 20240717 | 145500 | 198616375000 | 275500 | 275500 | 276000 | 275500 | 1089 |
| 246 | 20240717 | 145400 | 198316126000 | 276000 | 276000 | 276000 | 275500 | 575 |
| 247 | 20240717 | 145300 | 198157612500 | 276000 | 276500 | 276500 | 275500 | 1551 |
| 248 | 20240717 | 145200 | 197729546500 | 276000 | 276500 | 276500 | 276000 | 700 |
| 249 | 20240717 | 145100 | 197536110000 | 276000 | 276000 | 276500 | 276000 | 407 |
| 250 | 20240717 | 145000 | 197423732500 | 276000 | 275500 | 276500 | 275500 | 3139 |
| 251 | 20240717 | 144900 | 196557283000 | 275500 | 275000 | 276000 | 275000 | 3801 |
| 252 | 20240717 | 144800 | 195509956000 | 275500 | 275000 | 275500 | 275000 | 424 |
| 253 | 20240717 | 144700 | 195393348500 | 275500 | 275000 | 275500 | 275000 | 380 |
| 254 | 20240717 | 144600 | 195288796500 | 275000 | 274500 | 275500 | 274500 | 588 |
| 255 | 20240717 | 144500 | 195127106000 | 274500 | 275000 | 275500 | 274500 | 1785 |
| 256 | 20240717 | 144400 | 194636213500 | 275000 | 275500 | 275500 | 275000 | 344 |
| 257 | 20240717 | 144300 | 194541588000 | 275000 | 275000 | 275500 | 275000 | 1070 |
| 258 | 20240717 | 144200 | 194246983500 | 275000 | 275000 | 275500 | 275000 | 1301 |
| 259 | 20240717 | 144100 | 193889106000 | 275000 | 275000 | 275500 | 275000 | 257 |
| 260 | 20240717 | 144000 | 193818411500 | 275000 | 274000 | 275500 | 274000 | 4663 |
| 261 | 20240717 | 143900 | 192537407500 | 274000 | 274000 | 274500 | 274000 | 737 |
| 262 | 20240717 | 143800 | 192335231000 | 274000 | 274000 | 274500 | 274000 | 690 |
| 263 | 20240717 | 143700 | 192146030000 | 274500 | 274000 | 274500 | 274000 | 1049 |
| 264 | 20240717 | 143600 | 191858228000 | 274500 | 274000 | 274500 | 274000 | 505 |
| 265 | 20240717 | 143500 | 191719835000 | 274500 | 274000 | 274500 | 274000 | 616 |
| 266 | 20240717 | 143400 | 191550980000 | 274000 | 274000 | 274500 | 274000 | 680 |
| 267 | 20240717 | 143300 | 191364480500 | 274000 | 274000 | 274500 | 274000 | 2930 |
| 268 | 20240717 | 143200 | 190560556000 | 274000 | 274000 | 274500 | 274000 | 4225 |
| 269 | 20240717 | 143100 | 189401278500 | 274000 | 274000 | 274500 | 274000 | 1614 |
| 270 | 20240717 | 143000 | 188958894500 | 274000 | 274000 | 274500 | 274000 | 896 |
| 271 | 20240717 | 142900 | 188713355500 | 274000 | 274500 | 275000 | 274000 | 1678 |
| 272 | 20240717 | 142800 | 188252750500 | 274500 | 275000 | 275000 | 274500 | 1645 |
| 273 | 20240717 | 142700 | 187801155500 | 274500 | 275000 | 275000 | 274500 | 847 |
| 274 | 20240717 | 142600 | 187568434500 | 275000 | 274500 | 275000 | 274500 | 897 |
| 275 | 20240717 | 142500 | 187322161500 | 274500 | 275000 | 275000 | 274500 | 799 |
| 276 | 20240717 | 142400 | 187102768000 | 274500 | 275000 | 275500 | 274500 | 5242 |
| 277 | 20240717 | 142300 | 185661201500 | 275000 | 275000 | 275500 | 275000 | 494 |
| 278 | 20240717 | 142200 | 185525243500 | 275000 | 275000 | 275500 | 275000 | 1233 |
| 279 | 20240717 | 142100 | 185186166500 | 275000 | 275000 | 276000 | 275000 | 1379 |
| 280 | 20240717 | 142000 | 184806370000 | 275000 | 275000 | 275500 | 275000 | 1310 |
| 281 | 20240717 | 141900 | 184445708000 | 275500 | 275500 | 276000 | 275000 | 4294 |
| 282 | 20240717 | 141800 | 183262742000 | 275500 | 275500 | 276000 | 275500 | 477 |
| 283 | 20240717 | 141700 | 183131209500 | 275500 | 276500 | 276500 | 275500 | 1927 |
| 284 | 20240717 | 141600 | 182599352500 | 276000 | 276000 | 276500 | 276000 | 565 |
| 285 | 20240717 | 141500 | 182443311000 | 276000 | 276000 | 276500 | 276000 | 429 |
| 286 | 20240717 | 141400 | 182324893000 | 276000 | 276000 | 276500 | 276000 | 225 |
| 287 | 20240717 | 141300 | 182262770000 | 276000 | 275500 | 276500 | 275500 | 488 |
| 288 | 20240717 | 141200 | 182128064000 | 275500 | 275500 | 276500 | 275500 | 969 |
| 289 | 20240717 | 141100 | 181860672000 | 276000 | 275500 | 276000 | 275500 | 431 |
| 290 | 20240717 | 141000 | 181741798000 | 275500 | 275500 | 276000 | 275500 | 316 |
| 291 | 20240717 | 140900 | 181654645000 | 275500 | 276000 | 276000 | 275500 | 1381 |
| 292 | 20240717 | 140800 | 181273552500 | 275500 | 276000 | 276000 | 275500 | 286 |
| 293 | 20240717 | 140700 | 181194735500 | 276000 | 275500 | 276000 | 275500 | 2525 |
| 294 | 20240717 | 140600 | 180497929500 | 275500 | 275500 | 276000 | 275500 | 237 |
| 295 | 20240717 | 140500 | 180432574000 | 275500 | 275500 | 276000 | 275500 | 292 |
| 296 | 20240717 | 140400 | 180352073000 | 275500 | 275500 | 276000 | 275500 | 306 |
| 297 | 20240717 | 140300 | 180267766500 | 276000 | 275000 | 276000 | 275000 | 749 |
| 298 | 20240717 | 140200 | 180061416000 | 275500 | 276000 | 276500 | 275000 | 3102 |
| 299 | 20240717 | 140100 | 179205812000 | 276000 | 276000 | 276500 | 276000 | 288 |
| 300 | 20240717 | 140000 | 179126308500 | 276000 | 276000 | 276500 | 276000 | 416 |
| 301 | 20240717 | 135900 | 179011406000 | 276500 | 276000 | 276500 | 276000 | 376 |
| 302 | 20240717 | 135800 | 178907527500 | 276500 | 275500 | 276500 | 275000 | 5475 |
| 303 | 20240717 | 135700 | 177397146000 | 275000 | 275500 | 275500 | 275000 | 661 |
| 304 | 20240717 | 135600 | 177215122000 | 275000 | 275500 | 275500 | 275000 | 566 |
| 305 | 20240717 | 135500 | 177059398500 | 275500 | 275000 | 275500 | 275000 | 590 |
| 306 | 20240717 | 135400 | 176896963000 | 275000 | 275000 | 275500 | 275000 | 424 |
| 307 | 20240717 | 135300 | 176780272000 | 275500 | 275000 | 275500 | 275000 | 357 |
| 308 | 20240717 | 135200 | 176682072500 | 275000 | 275000 | 275500 | 275000 | 333 |
| 309 | 20240717 | 135100 | 176590455000 | 275000 | 275500 | 275500 | 275000 | 1355 |
| 310 | 20240717 | 135000 | 176217752000 | 275000 | 275500 | 275500 | 275000 | 297 |
| 311 | 20240717 | 134900 | 176136006000 | 275000 | 275500 | 275500 | 275000 | 480 |
| 312 | 20240717 | 134800 | 176003887000 | 275000 | 275000 | 275500 | 275000 | 664 |
| 313 | 20240717 | 134700 | 175821019000 | 275000 | 275500 | 275500 | 275000 | 184 |
| 314 | 20240717 | 134600 | 175770377500 | 275500 | 275000 | 275500 | 275000 | 711 |
| 315 | 20240717 | 134500 | 175574695000 | 275000 | 275000 | 275500 | 275000 | 592 |
| 316 | 20240717 | 134400 | 175411782000 | 275000 | 275000 | 275500 | 275000 | 259 |
| 317 | 20240717 | 134300 | 175340551000 | 275500 | 275500 | 275500 | 275000 | 530 |
| 318 | 20240717 | 134200 | 175194732500 | 275500 | 275500 | 275500 | 275000 | 591 |
| 319 | 20240717 | 134100 | 175032097500 | 275500 | 275000 | 275500 | 275000 | 457 |
| 320 | 20240717 | 134000 | 174906282000 | 275000 | 275500 | 275500 | 275000 | 581 |
| 321 | 20240717 | 133900 | 174746385500 | 275500 | 275500 | 275500 | 275000 | 263 |
| 322 | 20240717 | 133800 | 174674014000 | 275000 | 275500 | 275500 | 275000 | 453 |
| 323 | 20240717 | 133700 | 174549389500 | 275500 | 275000 | 275500 | 275000 | 213 |
| 324 | 20240717 | 133600 | 174490812000 | 275000 | 275500 | 275500 | 275000 | 160 |
| 325 | 20240717 | 133500 | 174446781000 | 275500 | 275000 | 275500 | 275000 | 130 |
| 326 | 20240717 | 133400 | 174411026500 | 275000 | 275000 | 275500 | 275000 | 449 |
| 327 | 20240717 | 133300 | 174287499000 | 275000 | 275500 | 275500 | 275000 | 232 |
| 328 | 20240717 | 133200 | 174223686000 | 275500 | 275500 | 275500 | 275000 | 153 |
| 329 | 20240717 | 133100 | 174181596000 | 275500 | 275500 | 275500 | 275000 | 1470 |
| 330 | 20240717 | 133000 | 173776735000 | 275000 | 274500 | 275500 | 274500 | 3590 |
| 331 | 20240717 | 132900 | 172789123500 | 274500 | 274500 | 275000 | 274000 | 2571 |
| 332 | 20240717 | 132800 | 172083082500 | 274500 | 274500 | 275000 | 274000 | 2946 |
| 333 | 20240717 | 132700 | 171274355500 | 275000 | 274500 | 275000 | 274500 | 724 |
| 334 | 20240717 | 132600 | 171075577000 | 274500 | 275500 | 275500 | 274500 | 2522 |
| 335 | 20240717 | 132500 | 170382200000 | 275000 | 275500 | 275500 | 275000 | 713 |
| 336 | 20240717 | 132400 | 170186077000 | 275000 | 275000 | 275500 | 275000 | 733 |
| 337 | 20240717 | 132300 | 169984452500 | 275000 | 275500 | 275500 | 275000 | 598 |
| 338 | 20240717 | 132200 | 169819761500 | 275000 | 275500 | 275500 | 275000 | 552 |
| 339 | 20240717 | 132100 | 169667865500 | 275000 | 275000 | 275500 | 275000 | 366 |
| 340 | 20240717 | 132000 | 169567213000 | 275000 | 275000 | 275500 | 275000 | 1087 |
| 341 | 20240717 | 131900 | 169268127500 | 275000 | 275000 | 275500 | 275000 | 365 |
| 342 | 20240717 | 131800 | 169167749000 | 275000 | 275000 | 275500 | 275000 | 578 |
| 343 | 20240717 | 131700 | 169008771000 | 275000 | 275000 | 275500 | 275000 | 1311 |
| 344 | 20240717 | 131600 | 168648151000 | 275000 | 275000 | 275500 | 275000 | 918 |
| 345 | 20240717 | 131500 | 168395665000 | 275500 | 275000 | 275500 | 275000 | 311 |
| 346 | 20240717 | 131400 | 168310086000 | 275500 | 275000 | 275500 | 275000 | 584 |
| 347 | 20240717 | 131300 | 168149388000 | 275000 | 275000 | 275500 | 275000 | 264 |
| 348 | 20240717 | 131200 | 168076744500 | 275000 | 275500 | 276000 | 275000 | 7457 |
| 349 | 20240717 | 131100 | 166022827000 | 275500 | 276000 | 276000 | 275500 | 308 |
| 350 | 20240717 | 131000 | 165937899000 | 276000 | 275500 | 276000 | 275500 | 1795 |
| 351 | 20240717 | 130900 | 165442587500 | 276000 | 275500 | 276000 | 275500 | 314 |
| 352 | 20240717 | 130800 | 165355994500 | 275500 | 275500 | 276000 | 275500 | 305 |
| 353 | 20240717 | 130700 | 165271951000 | 275500 | 275500 | 276000 | 275500 | 285 |
| 354 | 20240717 | 130600 | 165193422000 | 275500 | 276000 | 276000 | 275500 | 347 |
| 355 | 20240717 | 130500 | 165097811000 | 276000 | 275500 | 276000 | 275500 | 1049 |
| 356 | 20240717 | 130400 | 164808688000 | 275500 | 276000 | 276000 | 275500 | 580 |
| 357 | 20240717 | 130300 | 164648864000 | 275500 | 276500 | 276500 | 275500 | 3984 |
| 358 | 20240717 | 130200 | 163549263500 | 276500 | 276500 | 276500 | 276000 | 427 |
| 359 | 20240717 | 130100 | 163431343500 | 276000 | 276000 | 276500 | 276000 | 422 |
| 360 | 20240717 | 130000 | 163314811500 | 276000 | 276000 | 276500 | 276000 | 461 |
| 361 | 20240717 | 125900 | 163187469000 | 276500 | 276000 | 276500 | 276000 | 325 |
| 362 | 20240717 | 125800 | 163097745000 | 276000 | 276000 | 276500 | 276000 | 369 |
| 363 | 20240717 | 125700 | 162995846500 | 276000 | 276000 | 276500 | 276000 | 240 |
| 364 | 20240717 | 125600 | 162929585000 | 276500 | 276500 | 276500 | 276000 | 286 |
| 365 | 20240717 | 125500 | 162850616000 | 276000 | 276000 | 276500 | 276000 | 331 |
| 366 | 20240717 | 125400 | 162759198500 | 276000 | 276000 | 276500 | 276000 | 641 |
| 367 | 20240717 | 125300 | 162582250000 | 276000 | 276000 | 276500 | 276000 | 269 |
| 368 | 20240717 | 125200 | 162507980500 | 276500 | 276000 | 276500 | 276000 | 144 |
| 369 | 20240717 | 125100 | 162468216500 | 276500 | 276000 | 276500 | 276000 | 400 |
| 370 | 20240717 | 125000 | 162357752500 | 276500 | 276000 | 276500 | 276000 | 81 |
| 371 | 20240717 | 124900 | 162335391500 | 276000 | 276000 | 276500 | 276000 | 199 |
| 372 | 20240717 | 124800 | 162280437500 | 276000 | 276000 | 276500 | 276000 | 197 |
| 373 | 20240717 | 124700 | 162226032000 | 276500 | 276500 | 276500 | 276000 | 226 |
| 374 | 20240717 | 124600 | 162163643000 | 276000 | 276500 | 277000 | 276000 | 1353 |
| 375 | 20240717 | 124500 | 161789565000 | 276500 | 276500 | 277000 | 276500 | 495 |
| 376 | 20240717 | 124400 | 161652694000 | 276500 | 277500 | 277500 | 276500 | 3302 |
| 377 | 20240717 | 124300 | 160738464500 | 277000 | 277000 | 277500 | 277000 | 235 |
| 378 | 20240717 | 124200 | 160673351500 | 277000 | 277500 | 277500 | 277000 | 174 |
| 379 | 20240717 | 124100 | 160625118000 | 277500 | 277000 | 277500 | 277000 | 126 |
| 380 | 20240717 | 124000 | 160590189000 | 277500 | 277500 | 277500 | 277000 | 531 |
| 381 | 20240717 | 123900 | 160443034500 | 277000 | 277000 | 277500 | 277000 | 266 |
| 382 | 20240717 | 123800 | 160369336500 | 277000 | 277000 | 277500 | 277000 | 483 |
| 383 | 20240717 | 123700 | 160235505000 | 277500 | 277000 | 277500 | 277000 | 270 |
| 384 | 20240717 | 123600 | 160160659000 | 277000 | 277000 | 277500 | 277000 | 1273 |
| 385 | 20240717 | 123500 | 159807983000 | 277000 | 277500 | 277500 | 277000 | 370 |
| 386 | 20240717 | 123400 | 159705426000 | 277000 | 277500 | 277500 | 277000 | 112 |
| 387 | 20240717 | 123300 | 159674379000 | 277500 | 277500 | 277500 | 277000 | 529 |
| 388 | 20240717 | 123200 | 159527792500 | 277000 | 277000 | 277500 | 277000 | 199 |
| 389 | 20240717 | 123100 | 159472630500 | 277500 | 277500 | 277500 | 277000 | 200 |
| 390 | 20240717 | 123000 | 159417188500 | 277000 | 277000 | 277500 | 277000 | 179 |
| 391 | 20240717 | 122900 | 159367545000 | 277000 | 277000 | 277500 | 277000 | 201 |
| 392 | 20240717 | 122800 | 159311777000 | 277500 | 277000 | 277500 | 277000 | 121 |
| 393 | 20240717 | 122700 | 159278228000 | 277500 | 277000 | 277500 | 277000 | 114 |
| 394 | 20240717 | 122600 | 159246603500 | 277000 | 277000 | 277500 | 277000 | 2329 |
| 395 | 20240717 | 122500 | 158600382000 | 277000 | 277500 | 277500 | 277000 | 190 |
| 396 | 20240717 | 122400 | 158547726000 | 277500 | 278000 | 278000 | 277000 | 1573 |
| 397 | 20240717 | 122300 | 158111261500 | 277500 | 278000 | 278000 | 277500 | 309 |
| 398 | 20240717 | 122200 | 158025481500 | 277500 | 277500 | 278000 | 277500 | 699 |
| 399 | 20240717 | 122100 | 157831503500 | 278000 | 277500 | 278000 | 277500 | 622 |
| 400 | 20240717 | 122000 | 157658806500 | 277500 | 277500 | 278000 | 277500 | 135 |
| 401 | 20240717 | 121900 | 157621337500 | 278000 | 278000 | 278000 | 277500 | 285 |
| 402 | 20240717 | 121800 | 157542150500 | 278000 | 278000 | 278000 | 277500 | 857 |
| 403 | 20240717 | 121700 | 157304199500 | 277500 | 277500 | 278000 | 277500 | 169 |
| 404 | 20240717 | 121600 | 157257301000 | 278000 | 278500 | 278500 | 277500 | 3209 |
| 405 | 20240717 | 121500 | 156365211000 | 278000 | 278500 | 278500 | 278000 | 136 |
| 406 | 20240717 | 121400 | 156327383500 | 278500 | 278000 | 278500 | 278000 | 111 |
| 407 | 20240717 | 121300 | 156296479000 | 278000 | 278500 | 278500 | 278000 | 156 |
| 408 | 20240717 | 121200 | 156253082500 | 278000 | 278500 | 278500 | 278000 | 393 |
| 409 | 20240717 | 121100 | 156143755000 | 278000 | 278500 | 278500 | 278000 | 338 |
| 410 | 20240717 | 121000 | 156049672500 | 278500 | 278500 | 278500 | 278000 | 244 |
| 411 | 20240717 | 120900 | 155981785000 | 278000 | 278000 | 278500 | 278000 | 113 |
| 412 | 20240717 | 120800 | 155950358500 | 278500 | 278000 | 278500 | 278000 | 84 |
| 413 | 20240717 | 120700 | 155926975500 | 278000 | 278000 | 278500 | 278000 | 389 |
| 414 | 20240717 | 120600 | 155818687000 | 278000 | 278500 | 278500 | 278000 | 78 |
| 415 | 20240717 | 120500 | 155796988500 | 278500 | 278500 | 278500 | 278000 | 1514 |
| 416 | 20240717 | 120400 | 155375452000 | 278500 | 278500 | 279000 | 278500 | 153 |
| 417 | 20240717 | 120300 | 155332825500 | 278500 | 278500 | 279000 | 278500 | 346 |
| 418 | 20240717 | 120200 | 155236371000 | 279000 | 278500 | 279000 | 278500 | 962 |
| 419 | 20240717 | 120100 | 154967991500 | 279000 | 278500 | 279000 | 278500 | 146 |
| 420 | 20240717 | 120000 | 154927284000 | 279000 | 278500 | 279000 | 278500 | 76 |
| 421 | 20240717 | 115900 | 154906088500 | 279000 | 279000 | 279000 | 278500 | 1196 |
| 422 | 20240717 | 115800 | 154572434500 | 279000 | 279000 | 279000 | 278500 | 121 |
| 423 | 20240717 | 115700 | 154538689500 | 279000 | 278500 | 279000 | 278000 | 1259 |
| 424 | 20240717 | 115600 | 154187998500 | 278500 | 278500 | 278500 | 278000 | 455 |
| 425 | 20240717 | 115500 | 154061311000 | 278500 | 278500 | 278500 | 278000 | 118 |
| 426 | 20240717 | 115400 | 154028462000 | 278500 | 278000 | 278500 | 278000 | 901 |
| 427 | 20240717 | 115300 | 153777551500 | 278500 | 278000 | 278500 | 278000 | 125 |
| 428 | 20240717 | 115200 | 153742751000 | 278500 | 278000 | 278500 | 278000 | 147 |
| 429 | 20240717 | 115100 | 153701844000 | 278500 | 278000 | 278500 | 277500 | 2048 |
| 430 | 20240717 | 115000 | 153132325500 | 277500 | 278000 | 278000 | 277500 | 256 |
| 431 | 20240717 | 114900 | 153061227500 | 278000 | 278000 | 278000 | 277500 | 183 |
| 432 | 20240717 | 114800 | 153010379000 | 278000 | 277500 | 278000 | 277500 | 107 |
| 433 | 20240717 | 114700 | 152980654500 | 278000 | 278000 | 278000 | 277500 | 271 |
| 434 | 20240717 | 114600 | 152905333500 | 277500 | 277500 | 278000 | 277500 | 50 |
| 435 | 20240717 | 114500 | 152891442000 | 277500 | 278000 | 278000 | 277500 | 160 |
| 436 | 20240717 | 114400 | 152846983000 | 277500 | 277000 | 277500 | 277000 | 1305 |
| 437 | 20240717 | 114300 | 152484898500 | 277500 | 277500 | 277500 | 277000 | 227 |
| 438 | 20240717 | 114200 | 152421933000 | 277000 | 277000 | 277500 | 277000 | 202 |
| 439 | 20240717 | 114100 | 152365949500 | 277500 | 277000 | 277500 | 277000 | 280 |
| 440 | 20240717 | 114000 | 152288319000 | 277000 | 277000 | 277500 | 277000 | 305 |
| 441 | 20240717 | 113900 | 152203759500 | 277000 | 277000 | 277500 | 277000 | 878 |
| 442 | 20240717 | 113800 | 151960425000 | 277000 | 277000 | 277500 | 277000 | 994 |
| 443 | 20240717 | 113700 | 151685021000 | 277000 | 277000 | 277500 | 277000 | 155 |
| 444 | 20240717 | 113600 | 151642053500 | 277000 | 277500 | 277500 | 277000 | 307 |
| 445 | 20240717 | 113500 | 151556925500 | 277500 | 277500 | 277500 | 277000 | 242 |
| 446 | 20240717 | 113400 | 151489780000 | 277500 | 277500 | 277500 | 277000 | 304 |
| 447 | 20240717 | 113300 | 151405468500 | 277000 | 277500 | 277500 | 277000 | 141 |
| 448 | 20240717 | 113200 | 151366365000 | 277500 | 277500 | 277500 | 277000 | 342 |
| 449 | 20240717 | 113100 | 151271464500 | 277500 | 277500 | 278000 | 277500 | 1362 |
| 450 | 20240717 | 113000 | 150893487500 | 277500 | 277500 | 278000 | 277500 | 277 |
| 451 | 20240717 | 112900 | 150816553000 | 278000 | 278000 | 278000 | 277500 | 321 |
| 452 | 20240717 | 112800 | 150727361500 | 277500 | 277500 | 278000 | 277500 | 161 |
| 453 | 20240717 | 112700 | 150682613500 | 278000 | 278000 | 278000 | 277500 | 98 |
| 454 | 20240717 | 112600 | 150655378000 | 278000 | 278000 | 278000 | 277500 | 277 |
| 455 | 20240717 | 112500 | 150578404000 | 278000 | 278000 | 278000 | 277500 | 271 |
| 456 | 20240717 | 112400 | 150503078000 | 278000 | 278000 | 278000 | 277500 | 310 |
| 457 | 20240717 | 112300 | 150416904500 | 278000 | 278000 | 278000 | 277500 | 665 |
| 458 | 20240717 | 112200 | 150232045500 | 277500 | 277500 | 278000 | 277500 | 1641 |
| 459 | 20240717 | 112100 | 149775940000 | 277500 | 277500 | 278000 | 277500 | 322 |
| 460 | 20240717 | 112000 | 149686562000 | 277500 | 278000 | 278000 | 277500 | 1417 |
| 461 | 20240717 | 111900 | 149293124000 | 278000 | 277000 | 278000 | 276500 | 4860 |
| 462 | 20240717 | 111800 | 147945700500 | 277000 | 277000 | 277000 | 276500 | 637 |
| 463 | 20240717 | 111700 | 147769396000 | 276500 | 277000 | 277000 | 276500 | 724 |
| 464 | 20240717 | 111600 | 147569119000 | 276500 | 276000 | 277000 | 276000 | 1218 |
| 465 | 20240717 | 111500 | 147232317500 | 276500 | 276000 | 277000 | 276000 | 2278 |
| 466 | 20240717 | 111400 | 146602438500 | 276000 | 276000 | 276500 | 276000 | 780 |
| 467 | 20240717 | 111300 | 146386940500 | 276500 | 276500 | 276500 | 276000 | 346 |
| 468 | 20240717 | 111200 | 146291299000 | 276500 | 276500 | 277000 | 276500 | 419 |
| 469 | 20240717 | 111100 | 146175424500 | 276500 | 277000 | 277000 | 276500 | 477 |
| 470 | 20240717 | 111000 | 146043438500 | 276500 | 276500 | 277000 | 276500 | 586 |
| 471 | 20240717 | 110900 | 145881343500 | 277000 | 276500 | 277000 | 276500 | 355 |
| 472 | 20240717 | 110800 | 145783152000 | 276500 | 276500 | 277000 | 276500 | 329 |
| 473 | 20240717 | 110700 | 145692075000 | 277000 | 276500 | 277000 | 276500 | 549 |
| 474 | 20240717 | 110600 | 145540231500 | 276500 | 276500 | 277000 | 276500 | 271 |
| 475 | 20240717 | 110500 | 145465261000 | 277000 | 277000 | 277500 | 276000 | 1728 |
| 476 | 20240717 | 110400 | 144986974500 | 277500 | 277500 | 277500 | 277000 | 382 |
| 477 | 20240717 | 110300 | 144881015500 | 277000 | 277500 | 277500 | 277000 | 741 |
| 478 | 20240717 | 110200 | 144675631000 | 277000 | 277000 | 277500 | 277000 | 204 |
| 479 | 20240717 | 110100 | 144619038500 | 277000 | 277500 | 277500 | 277000 | 267 |
| 480 | 20240717 | 110000 | 144544958000 | 277500 | 277500 | 277500 | 277000 | 736 |
| 481 | 20240717 | 105900 | 144340758500 | 277000 | 276500 | 277500 | 276000 | 2964 |
| 482 | 20240717 | 105800 | 143520670000 | 276000 | 276000 | 276500 | 276000 | 330 |
| 483 | 20240717 | 105700 | 143429541500 | 276000 | 276000 | 276500 | 276000 | 619 |
| 484 | 20240717 | 105600 | 143258604500 | 276000 | 276500 | 276500 | 276000 | 531 |
| 485 | 20240717 | 105500 | 143111979000 | 276000 | 276000 | 276500 | 275500 | 1903 |
| 486 | 20240717 | 105400 | 142586854000 | 276000 | 276500 | 276500 | 275500 | 1576 |
| 487 | 20240717 | 105300 | 142151842500 | 276500 | 276000 | 276500 | 276000 | 2101 |
| 488 | 20240717 | 105200 | 141571949000 | 276000 | 276000 | 276500 | 276000 | 471 |
| 489 | 20240717 | 105100 | 141441927500 | 276500 | 276000 | 276500 | 276000 | 580 |
| 490 | 20240717 | 105000 | 141281799500 | 276500 | 276000 | 276500 | 276000 | 840 |
| 491 | 20240717 | 104900 | 141049787000 | 276500 | 276000 | 276500 | 276000 | 2125 |
| 492 | 20240717 | 104800 | 140462918000 | 276000 | 277000 | 277500 | 276000 | 11222 |
| 493 | 20240717 | 104700 | 137360041500 | 277000 | 277500 | 277500 | 277000 | 488 |
| 494 | 20240717 | 104600 | 137224825500 | 277500 | 277500 | 277500 | 277000 | 1413 |
| 495 | 20240717 | 104500 | 136833256000 | 277500 | 277500 | 278000 | 277000 | 3782 |
| 496 | 20240717 | 104400 | 135784326000 | 277500 | 278000 | 278000 | 277500 | 708 |
| 497 | 20240717 | 104300 | 135587819000 | 278000 | 278000 | 278500 | 277500 | 3011 |
| 498 | 20240717 | 104200 | 134750910000 | 278500 | 278000 | 278500 | 278000 | 2288 |
| 499 | 20240717 | 104100 | 134113781500 | 278000 | 278500 | 279000 | 278000 | 2607 |
| 500 | 20240717 | 104000 | 133387969500 | 278500 | 279500 | 279500 | 278500 | 1971 |
| 501 | 20240717 | 103900 | 132837996000 | 279500 | 279000 | 279500 | 279000 | 625 |
| 502 | 20240717 | 103800 | 132663436000 | 279500 | 279000 | 279500 | 278500 | 999 |
| 503 | 20240717 | 103700 | 132384669500 | 279000 | 278500 | 279000 | 278500 | 1578 |
| 504 | 20240717 | 103600 | 131944654000 | 279000 | 278500 | 279000 | 278500 | 379 |
| 505 | 20240717 | 103500 | 131838993000 | 278500 | 278500 | 279000 | 278000 | 3087 |
| 506 | 20240717 | 103400 | 130979361000 | 278000 | 278000 | 278500 | 278000 | 258 |
| 507 | 20240717 | 103300 | 130907544500 | 278500 | 278500 | 278500 | 278000 | 1066 |
| 508 | 20240717 | 103200 | 130611055500 | 278500 | 278500 | 278500 | 278000 | 816 |
| 509 | 20240717 | 103100 | 130383866000 | 278500 | 278500 | 278500 | 278000 | 525 |
| 510 | 20240717 | 103000 | 130237722500 | 278500 | 278000 | 278500 | 278000 | 418 |
| 511 | 20240717 | 102900 | 130121382500 | 278000 | 278000 | 278500 | 278000 | 218 |
| 512 | 20240717 | 102800 | 130060700500 | 278000 | 278500 | 278500 | 278000 | 175 |
| 513 | 20240717 | 102700 | 130012015000 | 278500 | 278000 | 278500 | 278000 | 960 |
| 514 | 20240717 | 102600 | 129744790000 | 278500 | 278000 | 278500 | 278000 | 267 |
| 515 | 20240717 | 102500 | 129670499000 | 278000 | 277500 | 278000 | 277500 | 3523 |
| 516 | 20240717 | 102400 | 128691261000 | 277500 | 278000 | 278000 | 277500 | 1663 |
| 517 | 20240717 | 102300 | 128229766000 | 277500 | 278000 | 278000 | 277500 | 2859 |
| 518 | 20240717 | 102200 | 127436300000 | 277500 | 277500 | 278000 | 277500 | 3040 |
| 519 | 20240717 | 102100 | 126592559000 | 277500 | 278000 | 278500 | 277500 | 5816 |
| 520 | 20240717 | 102000 | 124976563000 | 278000 | 278500 | 278500 | 278000 | 1454 |
| 521 | 20240717 | 101900 | 124572301500 | 278500 | 278000 | 278500 | 278000 | 1114 |
| 522 | 20240717 | 101800 | 124262563500 | 278000 | 278500 | 278500 | 278000 | 776 |
| 523 | 20240717 | 101700 | 124046498000 | 278500 | 278500 | 279000 | 278000 | 1819 |
| 524 | 20240717 | 101600 | 123539968000 | 279000 | 278500 | 279000 | 278000 | 1608 |
| 525 | 20240717 | 101500 | 123092029000 | 278500 | 278000 | 279000 | 278000 | 3783 |
| 526 | 20240717 | 101400 | 122038555000 | 278000 | 278500 | 278500 | 278000 | 1724 |
| 527 | 20240717 | 101300 | 121559194000 | 278000 | 278500 | 279000 | 278000 | 4392 |
| 528 | 20240717 | 101200 | 120336030500 | 278500 | 279000 | 279000 | 278500 | 1567 |
| 529 | 20240717 | 101100 | 119899488000 | 279000 | 279000 | 279500 | 278500 | 3248 |
| 530 | 20240717 | 101000 | 118993729500 | 279000 | 280000 | 280000 | 279000 | 1764 |
| 531 | 20240717 | 100900 | 118500806000 | 279500 | 279500 | 280000 | 279500 | 285 |
| 532 | 20240717 | 100800 | 118421039000 | 279500 | 279500 | 280500 | 279500 | 5009 |
| 533 | 20240717 | 100700 | 117017815000 | 279500 | 280000 | 280500 | 279500 | 2363 |
| 534 | 20240717 | 100600 | 116356253000 | 280000 | 280000 | 280500 | 279500 | 1596 |
| 535 | 20240717 | 100500 | 115909376500 | 280000 | 280000 | 280500 | 279500 | 2069 |
| 536 | 20240717 | 100400 | 115329988000 | 280000 | 280500 | 280500 | 280000 | 537 |
| 537 | 20240717 | 100300 | 115179482000 | 280500 | 281000 | 281000 | 280500 | 1501 |
| 538 | 20240717 | 100200 | 114758273000 | 280500 | 281500 | 281500 | 280500 | 4239 |
| 539 | 20240717 | 100100 | 113566119500 | 281000 | 281500 | 282000 | 281000 | 3691 |
| 540 | 20240717 | 100000 | 112526876000 | 281500 | 281000 | 281500 | 280500 | 4198 |
| 541 | 20240717 | 095900 | 111347556000 | 281000 | 280000 | 281000 | 280000 | 2801 |
| 542 | 20240717 | 095800 | 110562195500 | 280000 | 280500 | 281000 | 280000 | 5234 |
| 543 | 20240717 | 095700 | 109093199000 | 281000 | 280500 | 281000 | 280500 | 1479 |
| 544 | 20240717 | 095600 | 108678023500 | 281000 | 280000 | 281000 | 279500 | 8233 |
| 545 | 20240717 | 095500 | 106371229500 | 280000 | 279500 | 280000 | 279500 | 793 |
| 546 | 20240717 | 095400 | 106149443000 | 279500 | 278500 | 280000 | 278500 | 3266 |
| 547 | 20240717 | 095300 | 105237736500 | 278500 | 279000 | 279000 | 278500 | 5853 |
| 548 | 20240717 | 095200 | 103605845500 | 279000 | 279500 | 279500 | 279000 | 1763 |
| 549 | 20240717 | 095100 | 103113493000 | 279500 | 279500 | 279500 | 279000 | 1437 |
| 550 | 20240717 | 095000 | 102712454500 | 279500 | 279500 | 279500 | 279000 | 861 |
| 551 | 20240717 | 094900 | 102472081500 | 279500 | 279500 | 280000 | 279000 | 5611 |
| 552 | 20240717 | 094800 | 100903980500 | 279500 | 279500 | 280000 | 279000 | 5872 |
| 553 | 20240717 | 094700 | 99264180500 | 279500 | 280000 | 280000 | 279500 | 3191 |
| 554 | 20240717 | 094600 | 98372109000 | 280000 | 279500 | 280000 | 279000 | 2929 |
| 555 | 20240717 | 094500 | 97553665500 | 279500 | 280500 | 280500 | 279500 | 3343 |
| 556 | 20240717 | 094400 | 96617739000 | 280000 | 281000 | 281500 | 280000 | 7072 |
| 557 | 20240717 | 094300 | 94635190500 | 281000 | 283000 | 283000 | 281000 | 4842 |
| 558 | 20240717 | 094200 | 93269976000 | 282500 | 283000 | 283000 | 281500 | 5637 |
| 559 | 20240717 | 094100 | 91678968500 | 283000 | 282000 | 283000 | 281500 | 10985 |
| 560 | 20240717 | 094000 | 88577745000 | 282000 | 282500 | 283000 | 282000 | 6538 |
| 561 | 20240717 | 093900 | 86731522000 | 282500 | 284500 | 285000 | 282500 | 17267 |
| 562 | 20240717 | 093800 | 81828205000 | 284500 | 283000 | 285000 | 283000 | 16355 |
| 563 | 20240717 | 093700 | 77181025000 | 283000 | 282000 | 283500 | 282000 | 16050 |
| 564 | 20240717 | 093600 | 72643357500 | 282000 | 281500 | 282000 | 281000 | 13978 |
| 565 | 20240717 | 093500 | 68703954500 | 281000 | 281000 | 281500 | 280500 | 8778 |
| 566 | 20240717 | 093400 | 66237241000 | 281000 | 279500 | 281000 | 278500 | 31828 |
| 567 | 20240717 | 093300 | 57326583500 | 279500 | 279000 | 279500 | 279000 | 2570 |
| 568 | 20240717 | 093200 | 56609378000 | 279000 | 279500 | 280000 | 279000 | 7000 |
| 569 | 20240717 | 093100 | 54653933000 | 280000 | 279500 | 280000 | 279000 | 9157 |
| 570 | 20240717 | 093000 | 52094179500 | 279500 | 278500 | 279500 | 278500 | 5714 |
| 571 | 20240717 | 092900 | 50499843500 | 279000 | 279000 | 279500 | 278500 | 2841 |
| 572 | 20240717 | 092800 | 49707586000 | 279500 | 278500 | 279500 | 278000 | 10159 |
| 573 | 20240717 | 092700 | 46873273000 | 278500 | 278000 | 278500 | 277500 | 2402 |
| 574 | 20240717 | 092600 | 46205252500 | 278000 | 277500 | 278000 | 277000 | 1721 |
| 575 | 20240717 | 092500 | 45727539500 | 277500 | 278500 | 279000 | 277000 | 2607 |
| 576 | 20240717 | 092400 | 45003573000 | 278500 | 279000 | 279500 | 278500 | 5150 |
| 577 | 20240717 | 092300 | 43567354000 | 279000 | 279500 | 279500 | 279000 | 2667 |
| 578 | 20240717 | 092200 | 42822569500 | 279500 | 277500 | 279500 | 277500 | 16250 |
| 579 | 20240717 | 092100 | 38296360000 | 277500 | 276500 | 277500 | 276000 | 7316 |
| 580 | 20240717 | 092000 | 36270071000 | 277000 | 277500 | 277500 | 276500 | 4482 |
| 581 | 20240717 | 091900 | 35027843500 | 277000 | 277000 | 277500 | 276500 | 3797 |
| 582 | 20240717 | 091800 | 33975947000 | 276500 | 277000 | 277000 | 276000 | 3857 |
| 583 | 20240717 | 091700 | 32908848500 | 276500 | 276500 | 277000 | 276000 | 2453 |
| 584 | 20240717 | 091600 | 32230290000 | 276500 | 276000 | 276500 | 276000 | 2686 |
| 585 | 20240717 | 091500 | 31487970000 | 276500 | 276500 | 276500 | 275500 | 3126 |
| 586 | 20240717 | 091400 | 30624762000 | 276500 | 275000 | 276500 | 275000 | 7227 |
| 587 | 20240717 | 091300 | 28631319500 | 275000 | 275000 | 275500 | 275000 | 1169 |
| 588 | 20240717 | 091200 | 28309566500 | 275000 | 274500 | 275500 | 274500 | 2015 |
| 589 | 20240717 | 091100 | 27755626500 | 275000 | 275000 | 276000 | 275000 | 3855 |
| 590 | 20240717 | 091000 | 26694515000 | 275500 | 275500 | 275500 | 275000 | 1090 |
| 591 | 20240717 | 090900 | 26394524000 | 275000 | 275500 | 276000 | 275000 | 2282 |
| 592 | 20240717 | 090800 | 25765858000 | 275500 | 275500 | 276000 | 275000 | 1282 |
| 593 | 20240717 | 090700 | 25412599500 | 275000 | 274500 | 275500 | 274000 | 3524 |
| 594 | 20240717 | 090600 | 24444573000 | 274500 | 274500 | 275000 | 273500 | 5565 |
| 595 | 20240717 | 090500 | 22917612500 | 275000 | 276500 | 277000 | 274000 | 7935 |
| 596 | 20240717 | 090400 | 20731438000 | 277000 | 275500 | 277500 | 274500 | 22763 |
| 597 | 20240717 | 090300 | 14446725500 | 275500 | 273000 | 275500 | 272500 | 8624 |
| 598 | 20240717 | 090200 | 12084750000 | 273500 | 273000 | 274000 | 271500 | 9552 |
| 599 | 20240717 | 090100 | 9480266500 | 273000 | 274000 | 275500 | 272000 | 16937 |
| 600 | 20240717 | 090000 | 4840493000 | 274000 | 274000 | 274500 | 272000 | 17680 |