35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 3 | 20240716 | 185400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20240716 | 185300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20240716 | 185200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20240716 | 185100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20240716 | 185000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20240716 | 184900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20240716 | 184800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20240716 | 184700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20240716 | 184600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20240716 | 184500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20240716 | 184400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20240716 | 184300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20240716 | 184200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20240716 | 184100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20240716 | 184000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20240716 | 183900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20240716 | 183800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20240716 | 183700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20240716 | 183600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20240716 | 183500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20240716 | 183400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20240716 | 183300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20240716 | 183200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20240716 | 183100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20240716 | 183000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20240716 | 182900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20240716 | 182800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20240716 | 182700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20240716 | 182600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20240716 | 182500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 33 | 20240716 | 182400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20240716 | 182300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20240716 | 182200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20240716 | 182100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20240716 | 182000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20240716 | 181900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20240716 | 181800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20240716 | 181700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20240716 | 181600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20240716 | 181500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20240716 | 181400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20240716 | 181300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20240716 | 181200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20240716 | 181100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20240716 | 181000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20240716 | 180900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20240716 | 180800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20240716 | 180700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20240716 | 180600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20240716 | 180500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20240716 | 180400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20240716 | 180300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20240716 | 180200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20240716 | 180100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20240716 | 180000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20240716 | 175900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20240716 | 175800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20240716 | 175700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20240716 | 175600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20240716 | 175500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 63 | 20240716 | 175400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20240716 | 175300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20240716 | 175200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20240716 | 175100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20240716 | 175000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20240716 | 174900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20240716 | 174800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20240716 | 174700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20240716 | 174600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20240716 | 174500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20240716 | 174400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20240716 | 174300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20240716 | 174200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20240716 | 174100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20240716 | 174000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20240716 | 173900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20240716 | 173800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20240716 | 173700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20240716 | 173600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20240716 | 173500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20240716 | 173400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20240716 | 173300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20240716 | 173200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20240716 | 173100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20240716 | 173000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20240716 | 172900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20240716 | 172800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20240716 | 172700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20240716 | 172600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20240716 | 172500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 93 | 20240716 | 172400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20240716 | 172300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20240716 | 172200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20240716 | 172100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20240716 | 172000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20240716 | 171900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20240716 | 171800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20240716 | 171700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20240716 | 171600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20240716 | 171500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20240716 | 171400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20240716 | 171300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20240716 | 171200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20240716 | 171100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20240716 | 171000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20240716 | 170900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20240716 | 170800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20240716 | 170700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20240716 | 170600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20240716 | 170500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20240716 | 170400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20240716 | 170300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20240716 | 170200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20240716 | 170100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20240716 | 170000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20240716 | 165900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20240716 | 165800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20240716 | 165700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20240716 | 165600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20240716 | 165500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 123 | 20240716 | 165400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20240716 | 165300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20240716 | 165200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20240716 | 165100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20240716 | 165000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20240716 | 164900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20240716 | 164800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20240716 | 164700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20240716 | 164600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20240716 | 164500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20240716 | 164400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20240716 | 164300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20240716 | 164200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20240716 | 164100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20240716 | 164000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20240716 | 163900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20240716 | 163800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20240716 | 163700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20240716 | 163600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20240716 | 163500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20240716 | 163400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20240716 | 163300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20240716 | 163200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20240716 | 163100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20240716 | 163000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20240716 | 162900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20240716 | 162800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20240716 | 162700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20240716 | 162600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20240716 | 162500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 153 | 20240716 | 162400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20240716 | 162300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20240716 | 162200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20240716 | 162100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20240716 | 162000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20240716 | 161900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20240716 | 161800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20240716 | 161700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20240716 | 161600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20240716 | 161500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20240716 | 161400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20240716 | 161300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20240716 | 161200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20240716 | 161100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20240716 | 161000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20240716 | 160900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20240716 | 160800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20240716 | 160700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20240716 | 160600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20240716 | 160500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20240716 | 160400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20240716 | 160300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20240716 | 160200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20240716 | 160100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20240716 | 160000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20240716 | 155900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20240716 | 155800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20240716 | 155700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20240716 | 155600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20240716 | 155500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 183 | 20240716 | 155400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20240716 | 155300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20240716 | 155200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20240716 | 155100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20240716 | 155000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20240716 | 154900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20240716 | 154800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20240716 | 154700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20240716 | 154600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20240716 | 154500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20240716 | 154400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20240716 | 154300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20240716 | 154200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20240716 | 154100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20240716 | 154000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20240716 | 153900 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20240716 | 153800 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20240716 | 153700 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20240716 | 153600 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20240716 | 153500 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20240716 | 153400 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20240716 | 153300 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20240716 | 153200 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20240716 | 153100 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20240716 | 153000 | 136026650500 | 234000 | 234000 | 234000 | 234000 | 25899 |
| 208 | 20240716 | 152900 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20240716 | 152800 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20240716 | 152700 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20240716 | 152600 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20240716 | 152500 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20240716 | 152400 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20240716 | 152300 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20240716 | 152200 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20240716 | 152100 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20240716 | 152000 | 129966284500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 218 | 20240716 | 151900 | 129966284500 | 234000 | 234000 | 235000 | 233500 | 8674 |
| 219 | 20240716 | 151800 | 127934920000 | 234000 | 233500 | 234500 | 233000 | 11847 |
| 220 | 20240716 | 151700 | 125164390000 | 233500 | 232500 | 233500 | 232000 | 7970 |
| 221 | 20240716 | 151600 | 123307723500 | 232500 | 231000 | 232500 | 231000 | 18421 |
| 222 | 20240716 | 151500 | 119038105000 | 231500 | 231500 | 231500 | 231000 | 535 |
| 223 | 20240716 | 151400 | 118914385500 | 231500 | 231500 | 231500 | 231000 | 1764 |
| 224 | 20240716 | 151300 | 118506694500 | 231500 | 231500 | 231500 | 231000 | 814 |
| 225 | 20240716 | 151200 | 118318489500 | 231000 | 231500 | 231500 | 231000 | 1078 |
| 226 | 20240716 | 151100 | 118069303500 | 231000 | 231500 | 231500 | 231000 | 522 |
| 227 | 20240716 | 151000 | 117948593000 | 231000 | 231500 | 231500 | 231000 | 891 |
| 228 | 20240716 | 150900 | 117742657000 | 231000 | 231500 | 231500 | 231000 | 498 |
| 229 | 20240716 | 150800 | 117627487500 | 231000 | 231000 | 231500 | 230500 | 504 |
| 230 | 20240716 | 150700 | 117511043000 | 231000 | 231000 | 231500 | 230500 | 686 |
| 231 | 20240716 | 150600 | 117352595500 | 231000 | 231500 | 231500 | 230500 | 1328 |
| 232 | 20240716 | 150500 | 117045933000 | 231000 | 230500 | 231500 | 230500 | 1912 |
| 233 | 20240716 | 150400 | 116604196500 | 231000 | 231500 | 231500 | 230500 | 1117 |
| 234 | 20240716 | 150300 | 116346099000 | 231500 | 231500 | 231500 | 231000 | 1031 |
| 235 | 20240716 | 150200 | 116107837000 | 231000 | 231000 | 231500 | 230000 | 3053 |
| 236 | 20240716 | 150100 | 115402705000 | 230500 | 231000 | 231000 | 230000 | 924 |
| 237 | 20240716 | 150000 | 115189793000 | 230500 | 231000 | 231000 | 230000 | 3150 |
| 238 | 20240716 | 145900 | 114463629000 | 231000 | 231000 | 231000 | 230500 | 612 |
| 239 | 20240716 | 145800 | 114322345000 | 231000 | 231000 | 231500 | 230500 | 2534 |
| 240 | 20240716 | 145700 | 113737131000 | 230500 | 231000 | 231000 | 230500 | 571 |
| 241 | 20240716 | 145600 | 113605357500 | 231000 | 230500 | 231000 | 230500 | 469 |
| 242 | 20240716 | 145500 | 113497140000 | 231000 | 231000 | 231000 | 230500 | 596 |
| 243 | 20240716 | 145400 | 113359660000 | 231000 | 230500 | 231000 | 230500 | 870 |
| 244 | 20240716 | 145300 | 113158987500 | 231000 | 231000 | 231000 | 230500 | 613 |
| 245 | 20240716 | 145200 | 113017533500 | 231000 | 231000 | 231000 | 230500 | 1379 |
| 246 | 20240716 | 145100 | 112699208500 | 231000 | 230500 | 231000 | 230500 | 489 |
| 247 | 20240716 | 145000 | 112586412500 | 230500 | 231000 | 231000 | 230500 | 665 |
| 248 | 20240716 | 144900 | 112433037500 | 231000 | 231500 | 231500 | 230500 | 1407 |
| 249 | 20240716 | 144800 | 112107900500 | 231000 | 231000 | 231500 | 231000 | 719 |
| 250 | 20240716 | 144700 | 111941693500 | 231000 | 231000 | 231500 | 230500 | 3503 |
| 251 | 20240716 | 144600 | 111132368000 | 231000 | 230500 | 231000 | 230000 | 1323 |
| 252 | 20240716 | 144500 | 110827398500 | 230000 | 230500 | 230500 | 230000 | 801 |
| 253 | 20240716 | 144400 | 110643057000 | 230500 | 230000 | 230500 | 230000 | 1467 |
| 254 | 20240716 | 144300 | 110305187000 | 230500 | 230500 | 230500 | 230000 | 592 |
| 255 | 20240716 | 144200 | 110168931500 | 230500 | 230000 | 230500 | 230000 | 551 |
| 256 | 20240716 | 144100 | 110042112000 | 230500 | 230500 | 230500 | 230000 | 381 |
| 257 | 20240716 | 144000 | 109954347500 | 230500 | 231000 | 231000 | 230000 | 589 |
| 258 | 20240716 | 143900 | 109818649500 | 231000 | 230500 | 231000 | 230000 | 891 |
| 259 | 20240716 | 143800 | 109613279500 | 230500 | 230500 | 231000 | 230000 | 756 |
| 260 | 20240716 | 143700 | 109439001500 | 230500 | 230500 | 231000 | 230500 | 398 |
| 261 | 20240716 | 143600 | 109347189000 | 231000 | 230500 | 231000 | 230000 | 758 |
| 262 | 20240716 | 143500 | 109172434000 | 230500 | 230500 | 231000 | 230000 | 628 |
| 263 | 20240716 | 143400 | 109027672000 | 230500 | 230500 | 231000 | 230000 | 995 |
| 264 | 20240716 | 143300 | 108798361500 | 230500 | 231000 | 231500 | 230000 | 4543 |
| 265 | 20240716 | 143200 | 107750104000 | 230500 | 231000 | 231000 | 230500 | 901 |
| 266 | 20240716 | 143100 | 107542064500 | 231000 | 231500 | 231500 | 230500 | 1306 |
| 267 | 20240716 | 143000 | 107240379000 | 231000 | 231500 | 231500 | 231000 | 185 |
| 268 | 20240716 | 142900 | 107197595500 | 231500 | 230500 | 231500 | 230500 | 1836 |
| 269 | 20240716 | 142800 | 106773515500 | 231000 | 230000 | 231000 | 230000 | 771 |
| 270 | 20240716 | 142700 | 106595811500 | 230500 | 231500 | 231500 | 230000 | 4186 |
| 271 | 20240716 | 142600 | 105629452000 | 231000 | 231500 | 231500 | 231000 | 429 |
| 272 | 20240716 | 142500 | 105530212000 | 231000 | 231500 | 231500 | 231000 | 410 |
| 273 | 20240716 | 142400 | 105435351000 | 231500 | 231000 | 231500 | 231000 | 697 |
| 274 | 20240716 | 142300 | 105274080500 | 231500 | 231500 | 231500 | 231000 | 418 |
| 275 | 20240716 | 142200 | 105177335000 | 231500 | 231500 | 231500 | 231000 | 1383 |
| 276 | 20240716 | 142100 | 104857492500 | 231500 | 231000 | 232000 | 231000 | 1758 |
| 277 | 20240716 | 142000 | 104450569000 | 231500 | 231500 | 231500 | 231000 | 5118 |
| 278 | 20240716 | 141900 | 103265828500 | 231500 | 231000 | 231500 | 230500 | 4023 |
| 279 | 20240716 | 141800 | 102336475000 | 231000 | 230500 | 231000 | 230000 | 2669 |
| 280 | 20240716 | 141700 | 101720819500 | 230000 | 230500 | 230500 | 229500 | 1543 |
| 281 | 20240716 | 141600 | 101365646000 | 230000 | 230500 | 230500 | 230000 | 436 |
| 282 | 20240716 | 141500 | 101265299000 | 230500 | 230500 | 230500 | 230000 | 303 |
| 283 | 20240716 | 141400 | 101195531000 | 230500 | 230500 | 230500 | 230000 | 439 |
| 284 | 20240716 | 141300 | 101094395500 | 230500 | 230500 | 230500 | 230000 | 395 |
| 285 | 20240716 | 141200 | 101003376500 | 230000 | 230500 | 230500 | 230000 | 422 |
| 286 | 20240716 | 141100 | 100906248500 | 230000 | 230500 | 230500 | 230000 | 287 |
| 287 | 20240716 | 141000 | 100840179500 | 230000 | 230500 | 231000 | 230000 | 3709 |
| 288 | 20240716 | 140900 | 99985047500 | 231000 | 230500 | 231000 | 230500 | 841 |
| 289 | 20240716 | 140800 | 99790896000 | 231000 | 230500 | 231000 | 230000 | 2620 |
| 290 | 20240716 | 140700 | 99186478000 | 230500 | 230500 | 230500 | 230000 | 1452 |
| 291 | 20240716 | 140600 | 98851833500 | 230500 | 229000 | 230500 | 229000 | 8733 |
| 292 | 20240716 | 140500 | 96844443500 | 229000 | 229000 | 229500 | 228500 | 471 |
| 293 | 20240716 | 140400 | 96736542500 | 229000 | 229000 | 229000 | 228500 | 350 |
| 294 | 20240716 | 140300 | 96656408000 | 229000 | 229000 | 229000 | 228500 | 187 |
| 295 | 20240716 | 140200 | 96613617000 | 229000 | 229000 | 229500 | 228500 | 634 |
| 296 | 20240716 | 140100 | 96468396000 | 229500 | 229000 | 229500 | 229000 | 224 |
| 297 | 20240716 | 140000 | 96417057500 | 229500 | 229000 | 229500 | 228500 | 3327 |
| 298 | 20240716 | 135900 | 95655048000 | 229000 | 228000 | 229000 | 227500 | 4782 |
| 299 | 20240716 | 135800 | 94563799500 | 227500 | 228000 | 228000 | 227500 | 122 |
| 300 | 20240716 | 135700 | 94536023000 | 228000 | 227500 | 228000 | 227500 | 235 |
| 301 | 20240716 | 135600 | 94482490000 | 227500 | 227500 | 228000 | 227500 | 510 |
| 302 | 20240716 | 135500 | 94366421000 | 227500 | 228500 | 228500 | 227500 | 572 |
| 303 | 20240716 | 135400 | 94236110000 | 228500 | 228000 | 228500 | 228000 | 1019 |
| 304 | 20240716 | 135300 | 94003639000 | 228000 | 228000 | 228500 | 227500 | 287 |
| 305 | 20240716 | 135200 | 93938209000 | 228000 | 228500 | 228500 | 227500 | 557 |
| 306 | 20240716 | 135100 | 93811239000 | 228500 | 228500 | 229000 | 228000 | 3204 |
| 307 | 20240716 | 135000 | 93079301500 | 228500 | 228500 | 228500 | 228000 | 98 |
| 308 | 20240716 | 134900 | 93056927500 | 228500 | 228000 | 228500 | 228000 | 326 |
| 309 | 20240716 | 134800 | 92982546000 | 228000 | 227000 | 228000 | 227000 | 2769 |
| 310 | 20240716 | 134700 | 92351901000 | 227000 | 227500 | 227500 | 227000 | 129 |
| 311 | 20240716 | 134600 | 92322570500 | 227500 | 227500 | 227500 | 227000 | 218 |
| 312 | 20240716 | 134500 | 92273016000 | 227500 | 227000 | 227500 | 227000 | 173 |
| 313 | 20240716 | 134400 | 92233695500 | 227500 | 227000 | 227500 | 227000 | 276 |
| 314 | 20240716 | 134300 | 92171001500 | 227000 | 227500 | 227500 | 227000 | 238 |
| 315 | 20240716 | 134200 | 92116942000 | 227500 | 228000 | 228000 | 227000 | 499 |
| 316 | 20240716 | 134100 | 92003435500 | 227500 | 228000 | 228000 | 227500 | 168 |
| 317 | 20240716 | 134000 | 91965154500 | 227500 | 228000 | 228000 | 227000 | 3506 |
| 318 | 20240716 | 133900 | 91168557500 | 228000 | 228000 | 228500 | 227500 | 1830 |
| 319 | 20240716 | 133800 | 90751613000 | 228500 | 229000 | 229000 | 228000 | 1212 |
| 320 | 20240716 | 133700 | 90474618000 | 229000 | 228500 | 229000 | 228000 | 1296 |
| 321 | 20240716 | 133600 | 90178412500 | 228500 | 228500 | 228500 | 228000 | 128 |
| 322 | 20240716 | 133500 | 90149190500 | 228500 | 228500 | 228500 | 228000 | 161 |
| 323 | 20240716 | 133400 | 90112442500 | 228500 | 228000 | 228500 | 228000 | 792 |
| 324 | 20240716 | 133300 | 89931511500 | 228500 | 229000 | 229000 | 228000 | 411 |
| 325 | 20240716 | 133200 | 89837625000 | 228500 | 228500 | 229000 | 228000 | 1033 |
| 326 | 20240716 | 133100 | 89601600500 | 228500 | 228000 | 228500 | 228000 | 1065 |
| 327 | 20240716 | 133000 | 89358262000 | 228000 | 227500 | 228000 | 227500 | 1349 |
| 328 | 20240716 | 132900 | 89050730500 | 228000 | 227500 | 228000 | 227500 | 306 |
| 329 | 20240716 | 132800 | 88981056500 | 227500 | 227500 | 228000 | 227500 | 345 |
| 330 | 20240716 | 132700 | 88902510500 | 228000 | 228000 | 228000 | 227500 | 370 |
| 331 | 20240716 | 132600 | 88818257000 | 227500 | 227500 | 228000 | 227500 | 158 |
| 332 | 20240716 | 132500 | 88782261000 | 227500 | 228000 | 228000 | 227500 | 210 |
| 333 | 20240716 | 132400 | 88734425500 | 228000 | 228000 | 228000 | 227500 | 276 |
| 334 | 20240716 | 132300 | 88671580500 | 228000 | 227500 | 228000 | 227500 | 117 |
| 335 | 20240716 | 132200 | 88644926000 | 227500 | 228000 | 228500 | 227500 | 275 |
| 336 | 20240716 | 132100 | 88582286000 | 227500 | 228500 | 228500 | 227500 | 458 |
| 337 | 20240716 | 132000 | 88477913500 | 228000 | 228000 | 228500 | 227500 | 269 |
| 338 | 20240716 | 131900 | 88416554500 | 228000 | 228500 | 228500 | 228000 | 103 |
| 339 | 20240716 | 131800 | 88393056000 | 228000 | 228000 | 228500 | 228000 | 652 |
| 340 | 20240716 | 131700 | 88244372000 | 228000 | 228500 | 228500 | 228000 | 91 |
| 341 | 20240716 | 131600 | 88223597000 | 228500 | 228000 | 228500 | 228000 | 87 |
| 342 | 20240716 | 131500 | 88203736500 | 228000 | 228000 | 228500 | 227500 | 1568 |
| 343 | 20240716 | 131400 | 87846855500 | 228000 | 228500 | 228500 | 228000 | 155 |
| 344 | 20240716 | 131300 | 87811502000 | 228500 | 228000 | 228500 | 227500 | 754 |
| 345 | 20240716 | 131200 | 87639572000 | 228000 | 229000 | 229000 | 228000 | 2600 |
| 346 | 20240716 | 131100 | 87045488000 | 229000 | 229000 | 229000 | 228500 | 489 |
| 347 | 20240716 | 131000 | 86933573000 | 229000 | 229000 | 229000 | 228500 | 131 |
| 348 | 20240716 | 130900 | 86903591000 | 228500 | 228500 | 229000 | 228500 | 239 |
| 349 | 20240716 | 130800 | 86848903000 | 229000 | 229500 | 229500 | 228500 | 2588 |
| 350 | 20240716 | 130700 | 86255899500 | 229500 | 229500 | 229500 | 229000 | 389 |
| 351 | 20240716 | 130600 | 86166640500 | 229500 | 228500 | 229500 | 228500 | 4423 |
| 352 | 20240716 | 130500 | 85154472500 | 228500 | 228500 | 228500 | 228000 | 160 |
| 353 | 20240716 | 130400 | 85117929500 | 228500 | 228000 | 228500 | 228000 | 736 |
| 354 | 20240716 | 130300 | 84949770500 | 228500 | 227500 | 228500 | 227000 | 5307 |
| 355 | 20240716 | 130200 | 83741166000 | 227000 | 227000 | 227500 | 227000 | 152 |
| 356 | 20240716 | 130100 | 83706622000 | 227000 | 227000 | 227500 | 227000 | 245 |
| 357 | 20240716 | 130000 | 83650959000 | 227000 | 227500 | 227500 | 227000 | 189 |
| 358 | 20240716 | 125900 | 83608014500 | 227500 | 227500 | 227500 | 227000 | 292 |
| 359 | 20240716 | 125800 | 83541612000 | 227000 | 227000 | 227500 | 227000 | 91 |
| 360 | 20240716 | 125700 | 83520921500 | 227000 | 227500 | 227500 | 227000 | 248 |
| 361 | 20240716 | 125600 | 83464603000 | 227500 | 227000 | 227500 | 227000 | 167 |
| 362 | 20240716 | 125500 | 83426622000 | 227500 | 227000 | 227500 | 226500 | 439 |
| 363 | 20240716 | 125400 | 83326955000 | 227000 | 227000 | 227000 | 226500 | 276 |
| 364 | 20240716 | 125300 | 83264331000 | 227000 | 226500 | 227000 | 226500 | 289 |
| 365 | 20240716 | 125200 | 83198831500 | 226500 | 227000 | 227000 | 226000 | 3068 |
| 366 | 20240716 | 125100 | 82503706000 | 227000 | 227000 | 227000 | 226500 | 135 |
| 367 | 20240716 | 125000 | 82473098500 | 226500 | 226500 | 227000 | 226500 | 212 |
| 368 | 20240716 | 124900 | 82425045000 | 226500 | 226500 | 227000 | 226500 | 124 |
| 369 | 20240716 | 124800 | 82396940500 | 226500 | 227000 | 227000 | 226500 | 124 |
| 370 | 20240716 | 124700 | 82368838000 | 227000 | 227000 | 227000 | 226500 | 107 |
| 371 | 20240716 | 124600 | 82344563000 | 227000 | 226500 | 227500 | 226500 | 305 |
| 372 | 20240716 | 124500 | 82275439000 | 227000 | 227000 | 227500 | 226500 | 265 |
| 373 | 20240716 | 124400 | 82215346000 | 227000 | 226500 | 227000 | 226000 | 423 |
| 374 | 20240716 | 124300 | 82119406500 | 226000 | 226000 | 226500 | 225500 | 711 |
| 375 | 20240716 | 124200 | 81958693500 | 226000 | 227000 | 227500 | 225500 | 2723 |
| 376 | 20240716 | 124100 | 81342819000 | 227000 | 227500 | 227500 | 227000 | 497 |
| 377 | 20240716 | 124000 | 81229976500 | 227000 | 227000 | 227500 | 227000 | 84 |
| 378 | 20240716 | 123900 | 81210882500 | 227500 | 227500 | 227500 | 227000 | 499 |
| 379 | 20240716 | 123800 | 81097591000 | 227000 | 227000 | 227500 | 227000 | 1007 |
| 380 | 20240716 | 123700 | 80868972500 | 227500 | 227500 | 227500 | 227000 | 114 |
| 381 | 20240716 | 123600 | 80843049500 | 227000 | 227000 | 227500 | 227000 | 242 |
| 382 | 20240716 | 123500 | 80788033000 | 227000 | 227000 | 227500 | 227000 | 163 |
| 383 | 20240716 | 123400 | 80750974500 | 227500 | 227500 | 227500 | 227000 | 109 |
| 384 | 20240716 | 123300 | 80726223000 | 227000 | 227500 | 227500 | 227000 | 370 |
| 385 | 20240716 | 123200 | 80642175000 | 227000 | 227500 | 227500 | 226500 | 316 |
| 386 | 20240716 | 123100 | 80570395000 | 226500 | 227000 | 227000 | 226500 | 814 |
| 387 | 20240716 | 123000 | 80385730500 | 226500 | 226000 | 227000 | 226000 | 837 |
| 388 | 20240716 | 122900 | 80196123500 | 226000 | 226500 | 227000 | 226000 | 773 |
| 389 | 20240716 | 122800 | 80021073000 | 226000 | 226500 | 227000 | 226000 | 185 |
| 390 | 20240716 | 122700 | 79979208000 | 227000 | 227000 | 227000 | 226000 | 160 |
| 391 | 20240716 | 122600 | 79942986500 | 227000 | 226500 | 227000 | 226000 | 185 |
| 392 | 20240716 | 122500 | 79901031000 | 226500 | 226500 | 227000 | 226000 | 349 |
| 393 | 20240716 | 122400 | 79821966000 | 226500 | 226500 | 227000 | 226000 | 87 |
| 394 | 20240716 | 122300 | 79802277000 | 226500 | 226500 | 227000 | 226000 | 321 |
| 395 | 20240716 | 122200 | 79729540000 | 226500 | 226000 | 227000 | 226000 | 312 |
| 396 | 20240716 | 122100 | 79658875000 | 226500 | 226500 | 226500 | 226000 | 185 |
| 397 | 20240716 | 122000 | 79617029500 | 226500 | 226500 | 226500 | 225500 | 320 |
| 398 | 20240716 | 121900 | 79544677000 | 226000 | 226500 | 226500 | 226000 | 313 |
| 399 | 20240716 | 121800 | 79473929000 | 226500 | 225500 | 226500 | 225500 | 861 |
| 400 | 20240716 | 121700 | 79279551500 | 226000 | 225500 | 226000 | 225500 | 239 |
| 401 | 20240716 | 121600 | 79225562500 | 225500 | 225500 | 226000 | 225500 | 218 |
| 402 | 20240716 | 121500 | 79176387000 | 226000 | 225500 | 226000 | 225500 | 337 |
| 403 | 20240716 | 121400 | 79100327500 | 226000 | 225500 | 226000 | 225500 | 391 |
| 404 | 20240716 | 121300 | 79012065000 | 225500 | 226000 | 226000 | 225500 | 254 |
| 405 | 20240716 | 121200 | 78954759500 | 226000 | 226000 | 226000 | 225500 | 1761 |
| 406 | 20240716 | 121100 | 78557583000 | 226000 | 226000 | 226000 | 225500 | 244 |
| 407 | 20240716 | 121000 | 78502502000 | 225500 | 225500 | 226000 | 225500 | 367 |
| 408 | 20240716 | 120900 | 78419665500 | 225500 | 227000 | 227000 | 225500 | 3448 |
| 409 | 20240716 | 120800 | 77640406000 | 227000 | 226500 | 227500 | 226500 | 327 |
| 410 | 20240716 | 120700 | 77566260000 | 226500 | 227000 | 227500 | 226000 | 870 |
| 411 | 20240716 | 120600 | 77369066000 | 227500 | 227000 | 227500 | 227000 | 222 |
| 412 | 20240716 | 120500 | 77318650500 | 227500 | 227000 | 227500 | 227000 | 86 |
| 413 | 20240716 | 120400 | 77299100000 | 227500 | 227000 | 227500 | 226500 | 676 |
| 414 | 20240716 | 120300 | 77145568500 | 226500 | 226500 | 227000 | 226500 | 484 |
| 415 | 20240716 | 120200 | 77035902000 | 227000 | 227000 | 227000 | 226500 | 472 |
| 416 | 20240716 | 120100 | 76928956000 | 227000 | 227000 | 227500 | 226000 | 3044 |
| 417 | 20240716 | 120000 | 76239096500 | 227000 | 228000 | 228500 | 227000 | 1639 |
| 418 | 20240716 | 115900 | 75866245000 | 228000 | 228000 | 228500 | 227500 | 542 |
| 419 | 20240716 | 115800 | 75742694000 | 228000 | 228000 | 228000 | 227500 | 535 |
| 420 | 20240716 | 115700 | 75620745000 | 227500 | 228000 | 228500 | 227500 | 290 |
| 421 | 20240716 | 115600 | 75554616500 | 228000 | 228500 | 228500 | 228000 | 349 |
| 422 | 20240716 | 115500 | 75475007000 | 228000 | 227500 | 228500 | 227500 | 213 |
| 423 | 20240716 | 115400 | 75426388000 | 227500 | 228000 | 228500 | 227500 | 540 |
| 424 | 20240716 | 115300 | 75303275500 | 228500 | 228500 | 228500 | 228000 | 299 |
| 425 | 20240716 | 115200 | 75234972500 | 228500 | 228500 | 229000 | 228000 | 297 |
| 426 | 20240716 | 115100 | 75167127500 | 228500 | 229000 | 229000 | 228000 | 602 |
| 427 | 20240716 | 115000 | 75029652000 | 229000 | 228500 | 229000 | 228500 | 305 |
| 428 | 20240716 | 114900 | 74959902000 | 229000 | 228500 | 229000 | 228000 | 355 |
| 429 | 20240716 | 114800 | 74878732000 | 228000 | 228500 | 228500 | 228000 | 257 |
| 430 | 20240716 | 114700 | 74820032500 | 228500 | 228000 | 228500 | 228000 | 240 |
| 431 | 20240716 | 114600 | 74765211500 | 228000 | 228500 | 229000 | 228000 | 656 |
| 432 | 20240716 | 114500 | 74615509000 | 228500 | 228500 | 229000 | 228000 | 259 |
| 433 | 20240716 | 114400 | 74556350000 | 228500 | 228000 | 229000 | 228000 | 696 |
| 434 | 20240716 | 114300 | 74397391000 | 228000 | 228500 | 229000 | 228000 | 1385 |
| 435 | 20240716 | 114200 | 74080940500 | 228500 | 228000 | 228500 | 228000 | 574 |
| 436 | 20240716 | 114100 | 73950003000 | 228000 | 228000 | 228500 | 228000 | 1504 |
| 437 | 20240716 | 114000 | 73607049500 | 227500 | 228000 | 228000 | 227500 | 122 |
| 438 | 20240716 | 113900 | 73579244500 | 228000 | 227500 | 228000 | 227000 | 1155 |
| 439 | 20240716 | 113800 | 73316491000 | 227500 | 227500 | 227500 | 227000 | 158 |
| 440 | 20240716 | 113700 | 73280571000 | 227000 | 227000 | 227500 | 227000 | 189 |
| 441 | 20240716 | 113600 | 73237621000 | 227500 | 227500 | 227500 | 227000 | 210 |
| 442 | 20240716 | 113500 | 73189889000 | 227500 | 227000 | 227500 | 227000 | 182 |
| 443 | 20240716 | 113400 | 73148535500 | 227000 | 227000 | 227500 | 227000 | 757 |
| 444 | 20240716 | 113300 | 72976655000 | 227500 | 227500 | 227500 | 227000 | 338 |
| 445 | 20240716 | 113200 | 72899870500 | 227500 | 227000 | 227500 | 227000 | 338 |
| 446 | 20240716 | 113100 | 72823088500 | 227000 | 227500 | 227500 | 227000 | 253 |
| 447 | 20240716 | 113000 | 72765605500 | 227000 | 227500 | 227500 | 227000 | 491 |
| 448 | 20240716 | 112900 | 72654070000 | 227500 | 227500 | 227500 | 227000 | 224 |
| 449 | 20240716 | 112800 | 72603147000 | 227000 | 228000 | 228000 | 227000 | 359 |
| 450 | 20240716 | 112700 | 72521464000 | 228000 | 228000 | 228000 | 227000 | 361 |
| 451 | 20240716 | 112600 | 72439318000 | 227500 | 228000 | 228000 | 227000 | 568 |
| 452 | 20240716 | 112500 | 72310069000 | 228000 | 228000 | 228000 | 227500 | 230 |
| 453 | 20240716 | 112400 | 72257678000 | 228000 | 227500 | 228000 | 227500 | 306 |
| 454 | 20240716 | 112300 | 72187959500 | 228000 | 228500 | 229000 | 227500 | 1039 |
| 455 | 20240716 | 112200 | 71951151000 | 229000 | 227000 | 229000 | 227000 | 1011 |
| 456 | 20240716 | 112100 | 71720553000 | 227000 | 227500 | 228000 | 226500 | 1493 |
| 457 | 20240716 | 112000 | 71381597500 | 227500 | 228500 | 229000 | 227000 | 1782 |
| 458 | 20240716 | 111900 | 70976069500 | 227500 | 228000 | 229000 | 227500 | 2118 |
| 459 | 20240716 | 111800 | 70493013500 | 228000 | 229000 | 229500 | 228000 | 1031 |
| 460 | 20240716 | 111700 | 70257326500 | 229000 | 229500 | 229500 | 228500 | 334 |
| 461 | 20240716 | 111600 | 70180804500 | 229000 | 229500 | 229500 | 228500 | 1031 |
| 462 | 20240716 | 111500 | 69944677500 | 229500 | 229500 | 229500 | 229000 | 282 |
| 463 | 20240716 | 111400 | 69879985000 | 229500 | 229000 | 229500 | 228500 | 249 |
| 464 | 20240716 | 111300 | 69822924000 | 229000 | 228500 | 229500 | 228500 | 1090 |
| 465 | 20240716 | 111200 | 69573285000 | 229000 | 229000 | 229000 | 228500 | 715 |
| 466 | 20240716 | 111100 | 69409869500 | 228500 | 228500 | 229000 | 228500 | 266 |
| 467 | 20240716 | 111000 | 69349033500 | 228500 | 229500 | 229500 | 228500 | 280 |
| 468 | 20240716 | 110900 | 69284919500 | 228000 | 230000 | 230000 | 228000 | 2873 |
| 469 | 20240716 | 110800 | 68626688000 | 229500 | 230500 | 230500 | 229500 | 1069 |
| 470 | 20240716 | 110700 | 68380785500 | 230500 | 230500 | 230500 | 230000 | 239 |
| 471 | 20240716 | 110600 | 68325734500 | 230500 | 230500 | 231000 | 229500 | 3006 |
| 472 | 20240716 | 110500 | 67633312500 | 230500 | 230500 | 231000 | 230000 | 1508 |
| 473 | 20240716 | 110400 | 67285742500 | 230500 | 230500 | 231000 | 230000 | 1315 |
| 474 | 20240716 | 110300 | 66982614500 | 230500 | 230500 | 231000 | 230000 | 3204 |
| 475 | 20240716 | 110200 | 66243990000 | 230500 | 230000 | 230500 | 229500 | 3280 |
| 476 | 20240716 | 110100 | 65489411500 | 230000 | 229500 | 230000 | 229500 | 666 |
| 477 | 20240716 | 110000 | 65336306500 | 229500 | 229500 | 230000 | 229500 | 580 |
| 478 | 20240716 | 105900 | 65202991000 | 229500 | 229500 | 230000 | 229500 | 447 |
| 479 | 20240716 | 105800 | 65100279000 | 229500 | 230500 | 230500 | 229500 | 2039 |
| 480 | 20240716 | 105700 | 64631378500 | 230000 | 230500 | 230500 | 229500 | 2668 |
| 481 | 20240716 | 105600 | 64017408000 | 230000 | 228500 | 230500 | 228500 | 11253 |
| 482 | 20240716 | 105500 | 61433294000 | 228500 | 228000 | 228500 | 228000 | 441 |
| 483 | 20240716 | 105400 | 61332587000 | 228500 | 229000 | 229000 | 228000 | 1214 |
| 484 | 20240716 | 105300 | 61055102000 | 229000 | 228500 | 229000 | 228500 | 558 |
| 485 | 20240716 | 105200 | 60927451000 | 228500 | 229000 | 229500 | 228500 | 1640 |
| 486 | 20240716 | 105100 | 60551624500 | 229500 | 229000 | 229500 | 228500 | 2661 |
| 487 | 20240716 | 105000 | 59942118500 | 229000 | 227500 | 229500 | 227000 | 10067 |
| 488 | 20240716 | 104900 | 57640872000 | 227000 | 227500 | 227500 | 227000 | 591 |
| 489 | 20240716 | 104800 | 57506446500 | 227500 | 228000 | 228000 | 227000 | 3527 |
| 490 | 20240716 | 104700 | 56704075000 | 227500 | 228000 | 228500 | 227500 | 1759 |
| 491 | 20240716 | 104600 | 56302825500 | 228000 | 227000 | 228500 | 227000 | 3568 |
| 492 | 20240716 | 104500 | 55490078000 | 227500 | 227000 | 227500 | 226500 | 3267 |
| 493 | 20240716 | 104400 | 54748275500 | 226500 | 226500 | 227000 | 226500 | 235 |
| 494 | 20240716 | 104300 | 54694956500 | 226500 | 226500 | 227000 | 226000 | 2210 |
| 495 | 20240716 | 104200 | 54194175500 | 226500 | 226500 | 227000 | 226000 | 819 |
| 496 | 20240716 | 104100 | 54008678000 | 226500 | 226000 | 227000 | 225500 | 2594 |
| 497 | 20240716 | 104000 | 53421692500 | 226000 | 225000 | 226000 | 224500 | 1342 |
| 498 | 20240716 | 103900 | 53119208500 | 224500 | 225000 | 225000 | 224500 | 238 |
| 499 | 20240716 | 103800 | 53065698500 | 225000 | 224500 | 225000 | 224500 | 189 |
| 500 | 20240716 | 103700 | 53023258000 | 224500 | 224500 | 225000 | 224500 | 80 |
| 501 | 20240716 | 103600 | 53005283500 | 225000 | 224000 | 225000 | 224000 | 363 |
| 502 | 20240716 | 103500 | 52923777000 | 224000 | 225000 | 225000 | 224000 | 615 |
| 503 | 20240716 | 103400 | 52785540000 | 224500 | 224500 | 225500 | 224500 | 932 |
| 504 | 20240716 | 103300 | 52575913500 | 224500 | 225000 | 225500 | 224000 | 2854 |
| 505 | 20240716 | 103200 | 51934207000 | 225500 | 224000 | 225500 | 224000 | 1468 |
| 506 | 20240716 | 103100 | 51604348000 | 224000 | 224500 | 224500 | 224000 | 1428 |
| 507 | 20240716 | 103000 | 51284161500 | 224000 | 224000 | 224500 | 223500 | 3488 |
| 508 | 20240716 | 102900 | 50502869000 | 223500 | 223500 | 224000 | 223000 | 1167 |
| 509 | 20240716 | 102800 | 50242099500 | 223500 | 223500 | 223500 | 223000 | 227 |
| 510 | 20240716 | 102700 | 50191388000 | 223000 | 223000 | 223500 | 223000 | 242 |
| 511 | 20240716 | 102600 | 50137393500 | 223000 | 223500 | 223500 | 223000 | 131 |
| 512 | 20240716 | 102500 | 50108130500 | 223000 | 223500 | 224000 | 223000 | 563 |
| 513 | 20240716 | 102400 | 49982291500 | 223500 | 224000 | 224000 | 223500 | 428 |
| 514 | 20240716 | 102300 | 49886557000 | 223500 | 223500 | 224000 | 223500 | 328 |
| 515 | 20240716 | 102200 | 49813180500 | 223500 | 224000 | 224000 | 223500 | 228 |
| 516 | 20240716 | 102100 | 49762194500 | 223500 | 222500 | 224000 | 222000 | 4531 |
| 517 | 20240716 | 102000 | 48750699500 | 223000 | 222500 | 223000 | 222000 | 694 |
| 518 | 20240716 | 101900 | 48596349500 | 222000 | 222500 | 223000 | 222000 | 356 |
| 519 | 20240716 | 101800 | 48517176000 | 222500 | 223500 | 223500 | 222500 | 1721 |
| 520 | 20240716 | 101700 | 48133796500 | 223000 | 223000 | 223500 | 223000 | 382 |
| 521 | 20240716 | 101600 | 48048599500 | 223500 | 224000 | 224000 | 223000 | 1481 |
| 522 | 20240716 | 101500 | 47717605500 | 224000 | 223500 | 224000 | 223500 | 247 |
| 523 | 20240716 | 101400 | 47662321500 | 224000 | 224000 | 224000 | 223500 | 1047 |
| 524 | 20240716 | 101300 | 47427854500 | 224000 | 223500 | 224000 | 223500 | 315 |
| 525 | 20240716 | 101200 | 47357373000 | 224000 | 223500 | 224000 | 223000 | 989 |
| 526 | 20240716 | 101100 | 47136344500 | 223000 | 223000 | 223500 | 222500 | 387 |
| 527 | 20240716 | 101000 | 47050036500 | 223000 | 222500 | 223000 | 222000 | 417 |
| 528 | 20240716 | 100900 | 46957182500 | 222500 | 223000 | 223500 | 222000 | 2429 |
| 529 | 20240716 | 100800 | 46416404000 | 223500 | 223000 | 223500 | 222500 | 817 |
| 530 | 20240716 | 100700 | 46234151500 | 223000 | 223000 | 223500 | 222500 | 812 |
| 531 | 20240716 | 100600 | 46053090000 | 223000 | 222000 | 223000 | 222000 | 1777 |
| 532 | 20240716 | 100500 | 45657488000 | 222000 | 221500 | 222000 | 221000 | 1030 |
| 533 | 20240716 | 100400 | 45429122500 | 221500 | 221000 | 221500 | 221000 | 930 |
| 534 | 20240716 | 100300 | 45223485000 | 221000 | 221500 | 222000 | 221000 | 2234 |
| 535 | 20240716 | 100200 | 44728656000 | 222000 | 222000 | 222500 | 221500 | 1766 |
| 536 | 20240716 | 100100 | 44336642000 | 222000 | 222000 | 223000 | 222000 | 869 |
| 537 | 20240716 | 100000 | 44143520500 | 222500 | 221500 | 223000 | 220500 | 3846 |
| 538 | 20240716 | 095900 | 43292623000 | 220500 | 221500 | 222000 | 220500 | 5990 |
| 539 | 20240716 | 095800 | 41967867000 | 221500 | 222000 | 222500 | 221500 | 1420 |
| 540 | 20240716 | 095700 | 41653034500 | 222000 | 222000 | 222500 | 221500 | 1431 |
| 541 | 20240716 | 095600 | 41335533000 | 222000 | 223500 | 223500 | 221500 | 9021 |
| 542 | 20240716 | 095500 | 39328779000 | 223000 | 223500 | 224000 | 223000 | 2964 |
| 543 | 20240716 | 095400 | 38667537500 | 223500 | 223500 | 224000 | 223500 | 2278 |
| 544 | 20240716 | 095300 | 38158389500 | 224000 | 224000 | 224500 | 223500 | 3679 |
| 545 | 20240716 | 095200 | 37334512500 | 224000 | 224500 | 224500 | 224000 | 4357 |
| 546 | 20240716 | 095100 | 36357414000 | 225000 | 226500 | 226500 | 224500 | 4207 |
| 547 | 20240716 | 095000 | 35409171000 | 226000 | 226000 | 226500 | 226000 | 560 |
| 548 | 20240716 | 094900 | 35282385000 | 226500 | 226500 | 227000 | 226000 | 1235 |
| 549 | 20240716 | 094800 | 35002758500 | 226500 | 226000 | 226500 | 225500 | 531 |
| 550 | 20240716 | 094700 | 34882766000 | 226000 | 225500 | 226000 | 225500 | 660 |
| 551 | 20240716 | 094600 | 34733620500 | 225500 | 225000 | 226500 | 224500 | 1977 |
| 552 | 20240716 | 094500 | 34288057000 | 225000 | 224500 | 225500 | 224500 | 1895 |
| 553 | 20240716 | 094400 | 33862009000 | 225000 | 225000 | 225500 | 224500 | 2670 |
| 554 | 20240716 | 094300 | 33261767500 | 225000 | 226000 | 226000 | 225000 | 2900 |
| 555 | 20240716 | 094200 | 32608507000 | 226000 | 226500 | 226500 | 225500 | 1131 |
| 556 | 20240716 | 094100 | 32352876500 | 225500 | 226000 | 226500 | 225500 | 1344 |
| 557 | 20240716 | 094000 | 32049388500 | 225500 | 226500 | 226500 | 225500 | 3607 |
| 558 | 20240716 | 093900 | 31234441500 | 226500 | 227000 | 227500 | 226000 | 5136 |
| 559 | 20240716 | 093800 | 30070758000 | 227500 | 227500 | 227500 | 227000 | 853 |
| 560 | 20240716 | 093700 | 29877089000 | 227000 | 227000 | 227500 | 227000 | 878 |
| 561 | 20240716 | 093600 | 29677711500 | 227000 | 227500 | 228000 | 227000 | 1081 |
| 562 | 20240716 | 093500 | 29431951500 | 228000 | 227000 | 228000 | 227000 | 944 |
| 563 | 20240716 | 093400 | 29217410500 | 227000 | 228000 | 228000 | 227000 | 3954 |
| 564 | 20240716 | 093300 | 28317951500 | 228500 | 228500 | 229000 | 228000 | 763 |
| 565 | 20240716 | 093200 | 28143582000 | 229000 | 229000 | 229500 | 228500 | 2464 |
| 566 | 20240716 | 093100 | 27579442500 | 228500 | 227500 | 229000 | 227500 | 1706 |
| 567 | 20240716 | 093000 | 27190220500 | 227500 | 227500 | 228000 | 227500 | 814 |
| 568 | 20240716 | 092900 | 27004874500 | 227500 | 228500 | 228500 | 227500 | 1254 |
| 569 | 20240716 | 092800 | 26718889000 | 228500 | 228000 | 228500 | 227500 | 2700 |
| 570 | 20240716 | 092700 | 26102514000 | 228000 | 228500 | 229000 | 228000 | 1216 |
| 571 | 20240716 | 092600 | 25824746500 | 228000 | 229500 | 229500 | 228000 | 1241 |
| 572 | 20240716 | 092500 | 25540911000 | 229500 | 229500 | 230000 | 228500 | 5340 |
| 573 | 20240716 | 092400 | 24316110000 | 229000 | 229500 | 229500 | 229000 | 947 |
| 574 | 20240716 | 092300 | 24099216000 | 229500 | 229000 | 229500 | 228500 | 3102 |
| 575 | 20240716 | 092200 | 23388760500 | 229000 | 228500 | 229000 | 228500 | 778 |
| 576 | 20240716 | 092100 | 23210644500 | 228500 | 228500 | 229000 | 227500 | 1964 |
| 577 | 20240716 | 092000 | 22762244000 | 228500 | 228000 | 228500 | 228000 | 356 |
| 578 | 20240716 | 091900 | 22681052500 | 228000 | 228000 | 228500 | 228000 | 1471 |
| 579 | 20240716 | 091800 | 22345168000 | 228500 | 229000 | 229000 | 228500 | 2045 |
| 580 | 20240716 | 091700 | 21877332000 | 229000 | 228000 | 229000 | 227500 | 1342 |
| 581 | 20240716 | 091600 | 21570718000 | 227500 | 228500 | 229000 | 227500 | 1280 |
| 582 | 20240716 | 091500 | 21278851500 | 228000 | 228000 | 229000 | 227500 | 6025 |
| 583 | 20240716 | 091400 | 19903821000 | 228500 | 227000 | 228500 | 226500 | 2756 |
| 584 | 20240716 | 091300 | 19276391000 | 227000 | 224000 | 227000 | 224000 | 3341 |
| 585 | 20240716 | 091200 | 18524609000 | 224000 | 225000 | 225500 | 224000 | 4431 |
| 586 | 20240716 | 091100 | 17529306500 | 225000 | 226500 | 226500 | 225000 | 3205 |
| 587 | 20240716 | 091000 | 16806137000 | 226500 | 225000 | 227000 | 224500 | 2700 |
| 588 | 20240716 | 090900 | 16197308000 | 225000 | 226000 | 226500 | 224500 | 8693 |
| 589 | 20240716 | 090800 | 14237694500 | 226500 | 226000 | 226500 | 225500 | 4475 |
| 590 | 20240716 | 090700 | 13226281000 | 226000 | 227500 | 228500 | 226000 | 8363 |
| 591 | 20240716 | 090600 | 11327021000 | 227000 | 232000 | 232000 | 227000 | 12860 |
| 592 | 20240716 | 090500 | 8379486500 | 232000 | 230000 | 232000 | 230000 | 5335 |
| 593 | 20240716 | 090400 | 7145525500 | 230000 | 228500 | 230000 | 228000 | 2495 |
| 594 | 20240716 | 090300 | 6574668500 | 228000 | 229000 | 229000 | 228000 | 2343 |
| 595 | 20240716 | 090200 | 6039467500 | 229000 | 229000 | 229500 | 228500 | 1935 |
| 596 | 20240716 | 090100 | 5596422500 | 229000 | 229000 | 230000 | 228000 | 6982 |
| 597 | 20240716 | 090000 | 3998476000 | 229000 | 230000 | 231000 | 229000 | 16988 |