38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 195400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 3 | 20240717 | 195300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20240717 | 195200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20240717 | 195100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20240717 | 195000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20240717 | 194900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20240717 | 194800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20240717 | 194700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20240717 | 194600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20240717 | 194500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20240717 | 194400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20240717 | 194300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20240717 | 194200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20240717 | 194100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20240717 | 194000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20240717 | 193900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20240717 | 193800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20240717 | 193700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20240717 | 193600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20240717 | 193500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20240717 | 193400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20240717 | 193300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20240717 | 193200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20240717 | 193100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20240717 | 193000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20240717 | 192900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20240717 | 192800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20240717 | 192700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20240717 | 192600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20240717 | 192500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20240717 | 192400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 33 | 20240717 | 192300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20240717 | 192200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20240717 | 192100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20240717 | 192000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20240717 | 191900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20240717 | 191800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20240717 | 191700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20240717 | 191600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20240717 | 191500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20240717 | 191400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20240717 | 191300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20240717 | 191200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20240717 | 191100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20240717 | 191000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20240717 | 190900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20240717 | 190800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20240717 | 190700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20240717 | 190600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20240717 | 190500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20240717 | 190400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20240717 | 190300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20240717 | 190200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20240717 | 190100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20240717 | 190000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20240717 | 185900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20240717 | 185800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20240717 | 185700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20240717 | 185600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20240717 | 185500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20240717 | 185400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 63 | 20240717 | 185300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20240717 | 185200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20240717 | 185100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20240717 | 185000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20240717 | 184900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20240717 | 184800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20240717 | 184700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20240717 | 184600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20240717 | 184500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20240717 | 184400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20240717 | 184300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20240717 | 184200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20240717 | 184100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20240717 | 184000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20240717 | 183900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20240717 | 183800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20240717 | 183700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20240717 | 183600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20240717 | 183500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20240717 | 183400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20240717 | 183300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20240717 | 183200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20240717 | 183100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20240717 | 183000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20240717 | 182900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20240717 | 182800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20240717 | 182700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20240717 | 182600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20240717 | 182500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20240717 | 182400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 93 | 20240717 | 182300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20240717 | 182200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20240717 | 182100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20240717 | 182000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20240717 | 181900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20240717 | 181800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20240717 | 181700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20240717 | 181600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20240717 | 181500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20240717 | 181400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20240717 | 181300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20240717 | 181200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20240717 | 181100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20240717 | 181000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20240717 | 180900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20240717 | 180800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20240717 | 180700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20240717 | 180600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20240717 | 180500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20240717 | 180400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20240717 | 180300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20240717 | 180200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20240717 | 180100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20240717 | 180000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20240717 | 175900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20240717 | 175800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20240717 | 175700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20240717 | 175600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20240717 | 175500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20240717 | 175400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 123 | 20240717 | 175300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20240717 | 175200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20240717 | 175100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20240717 | 175000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20240717 | 174900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20240717 | 174800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20240717 | 174700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20240717 | 174600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20240717 | 174500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20240717 | 174400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20240717 | 174300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20240717 | 174200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20240717 | 174100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20240717 | 174000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20240717 | 173900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20240717 | 173800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20240717 | 173700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20240717 | 173600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20240717 | 173500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20240717 | 173400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20240717 | 173300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20240717 | 173200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20240717 | 173100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20240717 | 173000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20240717 | 172900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20240717 | 172800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20240717 | 172700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20240717 | 172600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20240717 | 172500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20240717 | 172400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 153 | 20240717 | 172300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20240717 | 172200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20240717 | 172100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20240717 | 172000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20240717 | 171900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20240717 | 171800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20240717 | 171700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20240717 | 171600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20240717 | 171500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20240717 | 171400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20240717 | 171300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20240717 | 171200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20240717 | 171100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20240717 | 171000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20240717 | 170900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20240717 | 170800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20240717 | 170700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20240717 | 170600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20240717 | 170500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20240717 | 170400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20240717 | 170300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20240717 | 170200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20240717 | 170100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20240717 | 170000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20240717 | 165900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20240717 | 165800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20240717 | 165700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20240717 | 165600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20240717 | 165500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20240717 | 165400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 183 | 20240717 | 165300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20240717 | 165200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20240717 | 165100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20240717 | 165000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20240717 | 164900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20240717 | 164800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20240717 | 164700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20240717 | 164600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20240717 | 164500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20240717 | 164400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20240717 | 164300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20240717 | 164200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20240717 | 164100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20240717 | 164000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20240717 | 163900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20240717 | 163800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20240717 | 163700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20240717 | 163600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20240717 | 163500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20240717 | 163400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20240717 | 163300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20240717 | 163200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20240717 | 163100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20240717 | 163000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20240717 | 162900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20240717 | 162800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20240717 | 162700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20240717 | 162600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20240717 | 162500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20240717 | 162400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 213 | 20240717 | 162300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20240717 | 162200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20240717 | 162100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20240717 | 162000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20240717 | 161900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20240717 | 161800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20240717 | 161700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20240717 | 161600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20240717 | 161500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20240717 | 161400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20240717 | 161300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20240717 | 161200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20240717 | 161100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20240717 | 161000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20240717 | 160900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20240717 | 160800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20240717 | 160700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20240717 | 160600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20240717 | 160500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20240717 | 160400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20240717 | 160300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 234 | 20240717 | 160200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 235 | 20240717 | 160100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 236 | 20240717 | 160000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 237 | 20240717 | 155900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 238 | 20240717 | 155800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 239 | 20240717 | 155700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 240 | 20240717 | 155600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 241 | 20240717 | 155500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 242 | 20240717 | 155400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 243 | 20240717 | 155300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 244 | 20240717 | 155200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 245 | 20240717 | 155100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 246 | 20240717 | 155000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 247 | 20240717 | 154900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 248 | 20240717 | 154800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 249 | 20240717 | 154700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 250 | 20240717 | 154600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 251 | 20240717 | 154500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 252 | 20240717 | 154400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 253 | 20240717 | 154300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 254 | 20240717 | 154200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 255 | 20240717 | 154100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 256 | 20240717 | 154000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 257 | 20240717 | 153900 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 258 | 20240717 | 153800 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 259 | 20240717 | 153700 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 260 | 20240717 | 153600 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 261 | 20240717 | 153500 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 262 | 20240717 | 153400 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 263 | 20240717 | 153300 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 264 | 20240717 | 153200 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 265 | 20240717 | 153100 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 266 | 20240717 | 153000 | 106287067000 | 238000 | 238000 | 238000 | 238000 | 5623 |
| 267 | 20240717 | 152900 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 268 | 20240717 | 152800 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 269 | 20240717 | 152700 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 270 | 20240717 | 152600 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 271 | 20240717 | 152500 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 272 | 20240717 | 152400 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 273 | 20240717 | 152300 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 274 | 20240717 | 152200 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 275 | 20240717 | 152100 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 276 | 20240717 | 152000 | 104948793000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 277 | 20240717 | 151900 | 104948793000 | 238500 | 238000 | 238500 | 238000 | 730 |
| 278 | 20240717 | 151800 | 104774821500 | 238000 | 238000 | 238500 | 237500 | 2690 |
| 279 | 20240717 | 151700 | 104134658000 | 237500 | 238000 | 238000 | 237500 | 1517 |
| 280 | 20240717 | 151600 | 103774351000 | 237500 | 237500 | 238000 | 237500 | 260 |
| 281 | 20240717 | 151500 | 103712570000 | 237500 | 237500 | 238000 | 237500 | 374 |
| 282 | 20240717 | 151400 | 103623727000 | 237500 | 237500 | 238000 | 237500 | 550 |
| 283 | 20240717 | 151300 | 103493012500 | 237500 | 237000 | 238000 | 237000 | 340 |
| 284 | 20240717 | 151200 | 103412233000 | 237500 | 237500 | 238000 | 237000 | 560 |
| 285 | 20240717 | 151100 | 103279266500 | 237500 | 237500 | 237500 | 237000 | 677 |
| 286 | 20240717 | 151000 | 103118538000 | 237500 | 237000 | 238000 | 237000 | 1360 |
| 287 | 20240717 | 150900 | 102795595500 | 237000 | 237500 | 238000 | 237000 | 386 |
| 288 | 20240717 | 150800 | 102703944500 | 237500 | 237000 | 238000 | 237000 | 643 |
| 289 | 20240717 | 150700 | 102551261000 | 237500 | 237000 | 237500 | 237000 | 408 |
| 290 | 20240717 | 150600 | 102454472500 | 237000 | 237000 | 237500 | 237000 | 463 |
| 291 | 20240717 | 150500 | 102344671500 | 237500 | 237500 | 238000 | 237000 | 922 |
| 292 | 20240717 | 150400 | 102125768000 | 237500 | 237500 | 238000 | 237500 | 323 |
| 293 | 20240717 | 150300 | 102049035500 | 237500 | 237500 | 238000 | 237500 | 518 |
| 294 | 20240717 | 150200 | 101925985000 | 238000 | 238000 | 238000 | 237500 | 419 |
| 295 | 20240717 | 150100 | 101826439500 | 238000 | 237500 | 238000 | 237500 | 1483 |
| 296 | 20240717 | 150000 | 101473813000 | 238000 | 237500 | 238000 | 237500 | 424 |
| 297 | 20240717 | 145900 | 101373048500 | 237500 | 237500 | 238000 | 237500 | 1155 |
| 298 | 20240717 | 145800 | 101098720500 | 237500 | 237500 | 238000 | 237000 | 2077 |
| 299 | 20240717 | 145700 | 100605106000 | 237500 | 238000 | 238500 | 237500 | 1427 |
| 300 | 20240717 | 145600 | 100265878000 | 238000 | 238000 | 238500 | 238000 | 534 |
| 301 | 20240717 | 145500 | 100138778500 | 238000 | 238000 | 238500 | 238000 | 581 |
| 302 | 20240717 | 145400 | 100000418500 | 238500 | 238000 | 238500 | 238000 | 227 |
| 303 | 20240717 | 145300 | 99946327000 | 238500 | 238000 | 238500 | 238000 | 1302 |
| 304 | 20240717 | 145200 | 99635968500 | 238000 | 238000 | 238500 | 238000 | 380 |
| 305 | 20240717 | 145100 | 99545511000 | 238500 | 238000 | 238500 | 238000 | 398 |
| 306 | 20240717 | 145000 | 99450767000 | 238500 | 238000 | 238500 | 238000 | 524 |
| 307 | 20240717 | 144900 | 99325933000 | 238000 | 238000 | 238500 | 238000 | 378 |
| 308 | 20240717 | 144800 | 99235958000 | 238000 | 238000 | 238500 | 238000 | 543 |
| 309 | 20240717 | 144700 | 99106650000 | 238500 | 238000 | 238500 | 238000 | 173 |
| 310 | 20240717 | 144600 | 99065450500 | 238000 | 238000 | 238500 | 238000 | 302 |
| 311 | 20240717 | 144500 | 98993568000 | 238000 | 238000 | 238500 | 238000 | 1052 |
| 312 | 20240717 | 144400 | 98743158000 | 238500 | 238000 | 238500 | 238000 | 824 |
| 313 | 20240717 | 144300 | 98546710000 | 238000 | 238500 | 239000 | 238000 | 298 |
| 314 | 20240717 | 144200 | 98475668500 | 238500 | 237500 | 239000 | 237500 | 1937 |
| 315 | 20240717 | 144100 | 98014559500 | 237500 | 237500 | 238000 | 237500 | 329 |
| 316 | 20240717 | 144000 | 97936409500 | 237500 | 237500 | 238000 | 237500 | 311 |
| 317 | 20240717 | 143900 | 97862518500 | 237500 | 237500 | 238000 | 237500 | 220 |
| 318 | 20240717 | 143800 | 97810260500 | 237500 | 237500 | 238000 | 237500 | 420 |
| 319 | 20240717 | 143700 | 97710504500 | 237500 | 237000 | 238000 | 237000 | 789 |
| 320 | 20240717 | 143600 | 97523220500 | 237000 | 237500 | 238000 | 237000 | 288 |
| 321 | 20240717 | 143500 | 97454870500 | 238000 | 237000 | 238000 | 236500 | 1476 |
| 322 | 20240717 | 143400 | 97104476000 | 237500 | 236500 | 237500 | 236500 | 2040 |
| 323 | 20240717 | 143300 | 96620944500 | 236500 | 237000 | 237000 | 235500 | 2141 |
| 324 | 20240717 | 143200 | 96115068000 | 237000 | 236000 | 237500 | 236000 | 1668 |
| 325 | 20240717 | 143100 | 95719900000 | 236500 | 236500 | 237000 | 236000 | 2462 |
| 326 | 20240717 | 143000 | 95137917500 | 236500 | 237000 | 237500 | 236500 | 1830 |
| 327 | 20240717 | 142900 | 94704249000 | 237000 | 237000 | 237500 | 237000 | 503 |
| 328 | 20240717 | 142800 | 94585026000 | 237500 | 237000 | 237500 | 237000 | 446 |
| 329 | 20240717 | 142700 | 94479303500 | 237000 | 237000 | 237500 | 237000 | 418 |
| 330 | 20240717 | 142600 | 94380180500 | 237000 | 237500 | 238000 | 237000 | 1897 |
| 331 | 20240717 | 142500 | 93929955000 | 237500 | 237500 | 238000 | 237500 | 948 |
| 332 | 20240717 | 142400 | 93704787000 | 238000 | 237500 | 238000 | 237500 | 1561 |
| 333 | 20240717 | 142300 | 93333965000 | 237500 | 237500 | 238000 | 237500 | 606 |
| 334 | 20240717 | 142200 | 93190010500 | 238000 | 238000 | 238500 | 237500 | 664 |
| 335 | 20240717 | 142100 | 93032108000 | 238000 | 238000 | 238500 | 238000 | 1351 |
| 336 | 20240717 | 142000 | 92710562000 | 238000 | 238000 | 238500 | 238000 | 390 |
| 337 | 20240717 | 141900 | 92617669000 | 238000 | 238000 | 238500 | 238000 | 737 |
| 338 | 20240717 | 141800 | 92442256000 | 238000 | 238500 | 239000 | 238000 | 2414 |
| 339 | 20240717 | 141700 | 91866712500 | 238500 | 239000 | 239500 | 238500 | 2520 |
| 340 | 20240717 | 141600 | 91264575000 | 239000 | 239000 | 239500 | 239000 | 185 |
| 341 | 20240717 | 141500 | 91220333000 | 239500 | 239000 | 239500 | 239000 | 190 |
| 342 | 20240717 | 141400 | 91174907500 | 239500 | 239000 | 239500 | 239000 | 288 |
| 343 | 20240717 | 141300 | 91106001500 | 239000 | 239000 | 239500 | 239000 | 166 |
| 344 | 20240717 | 141200 | 91066303500 | 239000 | 239000 | 239500 | 239000 | 244 |
| 345 | 20240717 | 141100 | 91007963500 | 239000 | 239000 | 239500 | 239000 | 323 |
| 346 | 20240717 | 141000 | 90930725000 | 239000 | 239000 | 239500 | 239000 | 357 |
| 347 | 20240717 | 140900 | 90845308500 | 239500 | 239000 | 239500 | 239000 | 178 |
| 348 | 20240717 | 140800 | 90802745500 | 239500 | 239000 | 239500 | 239000 | 543 |
| 349 | 20240717 | 140700 | 90672957000 | 239000 | 239000 | 239500 | 239000 | 208 |
| 350 | 20240717 | 140600 | 90623231500 | 239000 | 239000 | 239500 | 239000 | 206 |
| 351 | 20240717 | 140500 | 90573965000 | 239000 | 239000 | 239500 | 239000 | 171 |
| 352 | 20240717 | 140400 | 90533055500 | 239500 | 239000 | 239500 | 239000 | 228 |
| 353 | 20240717 | 140300 | 90478548000 | 239000 | 239000 | 239500 | 239000 | 217 |
| 354 | 20240717 | 140200 | 90426675000 | 239500 | 239000 | 239500 | 239000 | 228 |
| 355 | 20240717 | 140100 | 90372145500 | 239000 | 239000 | 239500 | 239000 | 150 |
| 356 | 20240717 | 140000 | 90336272500 | 239500 | 239000 | 239500 | 239000 | 225 |
| 357 | 20240717 | 135900 | 90282479500 | 239000 | 239000 | 239500 | 239000 | 226 |
| 358 | 20240717 | 135800 | 90228424000 | 239000 | 238500 | 239500 | 238500 | 1689 |
| 359 | 20240717 | 135700 | 89824872500 | 238500 | 238500 | 239000 | 238500 | 497 |
| 360 | 20240717 | 135600 | 89706293500 | 239000 | 238500 | 239000 | 238500 | 218 |
| 361 | 20240717 | 135500 | 89654260500 | 238500 | 238500 | 239000 | 238500 | 342 |
| 362 | 20240717 | 135400 | 89572645000 | 238500 | 238500 | 239000 | 238500 | 550 |
| 363 | 20240717 | 135300 | 89441245500 | 239000 | 239000 | 239000 | 238500 | 730 |
| 364 | 20240717 | 135200 | 89266886000 | 239000 | 239000 | 239500 | 239000 | 457 |
| 365 | 20240717 | 135100 | 89157659000 | 239000 | 239000 | 239500 | 239000 | 158 |
| 366 | 20240717 | 135000 | 89119889500 | 239000 | 239000 | 239500 | 239000 | 296 |
| 367 | 20240717 | 134900 | 89049131500 | 239000 | 239000 | 239500 | 239000 | 278 |
| 368 | 20240717 | 134800 | 88982684500 | 239500 | 239000 | 239500 | 239000 | 521 |
| 369 | 20240717 | 134700 | 88858138000 | 239000 | 239000 | 239500 | 239000 | 182 |
| 370 | 20240717 | 134600 | 88814627000 | 239000 | 239000 | 239500 | 239000 | 282 |
| 371 | 20240717 | 134500 | 88747220000 | 239000 | 239000 | 239500 | 239000 | 94 |
| 372 | 20240717 | 134400 | 88724751000 | 239500 | 238500 | 239500 | 238500 | 520 |
| 373 | 20240717 | 134300 | 88600333000 | 238500 | 238500 | 239000 | 238500 | 709 |
| 374 | 20240717 | 134200 | 88430936500 | 238500 | 238000 | 239000 | 238000 | 1076 |
| 375 | 20240717 | 134100 | 88174211000 | 238000 | 238500 | 239000 | 238000 | 1271 |
| 376 | 20240717 | 134000 | 87871069000 | 238500 | 238500 | 239000 | 238500 | 336 |
| 377 | 20240717 | 133900 | 87790894000 | 239000 | 238500 | 239000 | 238500 | 137 |
| 378 | 20240717 | 133800 | 87758210000 | 238500 | 238500 | 239000 | 238500 | 443 |
| 379 | 20240717 | 133700 | 87652499000 | 239000 | 238500 | 239000 | 238500 | 437 |
| 380 | 20240717 | 133600 | 87548251000 | 238500 | 238000 | 238500 | 238000 | 839 |
| 381 | 20240717 | 133500 | 87348188500 | 238500 | 238500 | 239000 | 238000 | 980 |
| 382 | 20240717 | 133400 | 87114454500 | 238500 | 239000 | 239000 | 238500 | 170 |
| 383 | 20240717 | 133300 | 87073882500 | 239000 | 238000 | 239000 | 238000 | 257 |
| 384 | 20240717 | 133200 | 87012621000 | 238000 | 238000 | 238500 | 238000 | 373 |
| 385 | 20240717 | 133100 | 86923756000 | 238500 | 238500 | 239000 | 238000 | 560 |
| 386 | 20240717 | 133000 | 86790194000 | 238500 | 238000 | 239000 | 238000 | 504 |
| 387 | 20240717 | 132900 | 86669984000 | 238000 | 238000 | 238500 | 238000 | 630 |
| 388 | 20240717 | 132800 | 86519988000 | 238000 | 238000 | 239000 | 238000 | 603 |
| 389 | 20240717 | 132700 | 86376204500 | 238000 | 238500 | 238500 | 238000 | 611 |
| 390 | 20240717 | 132600 | 86230625000 | 238500 | 238500 | 239000 | 238500 | 267 |
| 391 | 20240717 | 132500 | 86166921500 | 238500 | 238500 | 239500 | 238500 | 726 |
| 392 | 20240717 | 132400 | 85993715500 | 239000 | 238500 | 239000 | 238500 | 820 |
| 393 | 20240717 | 132300 | 85797842500 | 239000 | 238000 | 239000 | 238000 | 1168 |
| 394 | 20240717 | 132200 | 85519389000 | 238500 | 238500 | 238500 | 238000 | 319 |
| 395 | 20240717 | 132100 | 85443397500 | 238500 | 238000 | 239000 | 238000 | 863 |
| 396 | 20240717 | 132000 | 85237613500 | 238000 | 238000 | 238500 | 238000 | 562 |
| 397 | 20240717 | 131900 | 85103844000 | 238000 | 238000 | 238500 | 238000 | 445 |
| 398 | 20240717 | 131800 | 84997926000 | 238000 | 238000 | 238500 | 238000 | 395 |
| 399 | 20240717 | 131700 | 84903898500 | 238500 | 238000 | 238500 | 237500 | 1338 |
| 400 | 20240717 | 131600 | 84585378500 | 238000 | 238000 | 238500 | 238000 | 3745 |
| 401 | 20240717 | 131500 | 83694018000 | 238000 | 239000 | 239500 | 238000 | 4009 |
| 402 | 20240717 | 131400 | 82737342000 | 239000 | 239000 | 239500 | 239000 | 781 |
| 403 | 20240717 | 131300 | 82550431000 | 239000 | 239000 | 239500 | 239000 | 653 |
| 404 | 20240717 | 131200 | 82394131500 | 239500 | 239000 | 239500 | 239000 | 205 |
| 405 | 20240717 | 131100 | 82345113000 | 239000 | 239000 | 240000 | 239000 | 479 |
| 406 | 20240717 | 131000 | 82230407500 | 239500 | 239000 | 239500 | 239000 | 858 |
| 407 | 20240717 | 130900 | 82025070000 | 239000 | 239000 | 239500 | 239000 | 651 |
| 408 | 20240717 | 130800 | 81869307500 | 239000 | 239500 | 240000 | 239000 | 1779 |
| 409 | 20240717 | 130700 | 81443293000 | 239500 | 241000 | 241000 | 239500 | 3825 |
| 410 | 20240717 | 130600 | 80525093500 | 241000 | 240000 | 241000 | 240000 | 347 |
| 411 | 20240717 | 130500 | 80441666000 | 240000 | 240000 | 240500 | 240000 | 297 |
| 412 | 20240717 | 130400 | 80370315000 | 240000 | 240500 | 240500 | 240000 | 229 |
| 413 | 20240717 | 130300 | 80315342000 | 240500 | 240000 | 241000 | 240000 | 181 |
| 414 | 20240717 | 130200 | 80271839500 | 240000 | 241000 | 242000 | 240000 | 1612 |
| 415 | 20240717 | 130100 | 79883967000 | 241500 | 241000 | 242000 | 241000 | 511 |
| 416 | 20240717 | 130000 | 79760511500 | 241000 | 241500 | 241500 | 241000 | 81 |
| 417 | 20240717 | 125900 | 79740982000 | 241000 | 241000 | 241500 | 241000 | 167 |
| 418 | 20240717 | 125800 | 79700666500 | 241000 | 241000 | 241500 | 241000 | 169 |
| 419 | 20240717 | 125700 | 79659912000 | 241500 | 241500 | 241500 | 241000 | 180 |
| 420 | 20240717 | 125600 | 79616485000 | 241000 | 241500 | 241500 | 241000 | 113 |
| 421 | 20240717 | 125500 | 79589219000 | 241000 | 241000 | 241500 | 241000 | 212 |
| 422 | 20240717 | 125400 | 79538088000 | 241000 | 241500 | 241500 | 241000 | 289 |
| 423 | 20240717 | 125300 | 79468362500 | 241000 | 241000 | 241500 | 241000 | 106 |
| 424 | 20240717 | 125200 | 79442780500 | 241000 | 241000 | 241500 | 241000 | 381 |
| 425 | 20240717 | 125100 | 79350920500 | 241000 | 241500 | 241500 | 240500 | 2585 |
| 426 | 20240717 | 125000 | 78728498500 | 241500 | 242000 | 242500 | 241000 | 579 |
| 427 | 20240717 | 124900 | 78588711500 | 242000 | 242000 | 242500 | 241500 | 158 |
| 428 | 20240717 | 124800 | 78550476000 | 242000 | 241500 | 242000 | 241500 | 572 |
| 429 | 20240717 | 124700 | 78412170000 | 241500 | 241500 | 242000 | 241500 | 228 |
| 430 | 20240717 | 124600 | 78357050500 | 241500 | 241500 | 242000 | 241500 | 96 |
| 431 | 20240717 | 124500 | 78333832000 | 241500 | 241500 | 242000 | 241500 | 196 |
| 432 | 20240717 | 124400 | 78286426500 | 242000 | 241500 | 242000 | 241500 | 124 |
| 433 | 20240717 | 124300 | 78256445500 | 241500 | 242000 | 242000 | 241500 | 144 |
| 434 | 20240717 | 124200 | 78221635000 | 242000 | 242000 | 242000 | 241500 | 401 |
| 435 | 20240717 | 124100 | 78124699500 | 242000 | 242500 | 242500 | 241500 | 185 |
| 436 | 20240717 | 124000 | 78079918000 | 242000 | 242500 | 242500 | 242000 | 203 |
| 437 | 20240717 | 123900 | 78030751500 | 242500 | 241500 | 242500 | 241000 | 1342 |
| 438 | 20240717 | 123800 | 77706094500 | 241000 | 241000 | 241500 | 241000 | 178 |
| 439 | 20240717 | 123700 | 77663124500 | 241000 | 241500 | 241500 | 241000 | 135 |
| 440 | 20240717 | 123600 | 77630532500 | 241000 | 241000 | 241500 | 241000 | 138 |
| 441 | 20240717 | 123500 | 77597250000 | 241000 | 241000 | 241500 | 241000 | 186 |
| 442 | 20240717 | 123400 | 77552356000 | 241000 | 241000 | 241500 | 241000 | 323 |
| 443 | 20240717 | 123300 | 77474474500 | 241000 | 241000 | 241500 | 241000 | 126 |
| 444 | 20240717 | 123200 | 77444075500 | 241000 | 241000 | 241500 | 241000 | 811 |
| 445 | 20240717 | 123100 | 77248592500 | 241000 | 241500 | 241500 | 241000 | 163 |
| 446 | 20240717 | 123000 | 77209232500 | 241500 | 241000 | 241500 | 241000 | 125 |
| 447 | 20240717 | 122900 | 77179079000 | 241500 | 241000 | 241500 | 241000 | 239 |
| 448 | 20240717 | 122800 | 77121420500 | 241000 | 241500 | 241500 | 241000 | 223 |
| 449 | 20240717 | 122700 | 77067636500 | 241000 | 241500 | 241500 | 241000 | 169 |
| 450 | 20240717 | 122600 | 77026858500 | 241000 | 240500 | 241500 | 240500 | 249 |
| 451 | 20240717 | 122500 | 76966822500 | 241000 | 241000 | 242000 | 240500 | 578 |
| 452 | 20240717 | 122400 | 76827504000 | 241000 | 241000 | 241500 | 241000 | 248 |
| 453 | 20240717 | 122300 | 76767672000 | 241000 | 241000 | 241500 | 241000 | 393 |
| 454 | 20240717 | 122200 | 76672926000 | 241500 | 242000 | 242500 | 241500 | 1108 |
| 455 | 20240717 | 122100 | 76405113500 | 242000 | 242500 | 242500 | 242000 | 259 |
| 456 | 20240717 | 122000 | 76342407500 | 242500 | 242000 | 242500 | 242000 | 120 |
| 457 | 20240717 | 121900 | 76313323000 | 242000 | 242000 | 242000 | 241500 | 211 |
| 458 | 20240717 | 121800 | 76262271500 | 242000 | 242500 | 243000 | 241500 | 767 |
| 459 | 20240717 | 121700 | 76076562000 | 242500 | 242500 | 243000 | 242000 | 984 |
| 460 | 20240717 | 121600 | 75837917500 | 242500 | 242500 | 242500 | 242000 | 168 |
| 461 | 20240717 | 121500 | 75797195000 | 242000 | 243000 | 243000 | 242000 | 616 |
| 462 | 20240717 | 121400 | 75647677500 | 243000 | 243000 | 243000 | 242500 | 282 |
| 463 | 20240717 | 121300 | 75579249500 | 242500 | 242500 | 243500 | 242000 | 1983 |
| 464 | 20240717 | 121200 | 75097837000 | 242000 | 242000 | 242500 | 242000 | 128 |
| 465 | 20240717 | 121100 | 75066837000 | 242500 | 242000 | 242500 | 242000 | 228 |
| 466 | 20240717 | 121000 | 75011575500 | 242000 | 242000 | 242500 | 242000 | 158 |
| 467 | 20240717 | 120900 | 74973309500 | 242000 | 242000 | 242500 | 242000 | 249 |
| 468 | 20240717 | 120800 | 74913009000 | 242000 | 242500 | 242500 | 242000 | 456 |
| 469 | 20240717 | 120700 | 74802611000 | 242000 | 242500 | 242500 | 242000 | 170 |
| 470 | 20240717 | 120600 | 74761441000 | 242500 | 242500 | 242500 | 242000 | 75 |
| 471 | 20240717 | 120500 | 74743264500 | 242500 | 242000 | 242500 | 242000 | 156 |
| 472 | 20240717 | 120400 | 74705455000 | 242500 | 242500 | 243000 | 242000 | 371 |
| 473 | 20240717 | 120300 | 74615458000 | 242500 | 242500 | 243000 | 242500 | 143 |
| 474 | 20240717 | 120200 | 74580749000 | 243000 | 242500 | 243000 | 242500 | 194 |
| 475 | 20240717 | 120100 | 74533633500 | 243000 | 243000 | 243000 | 242500 | 156 |
| 476 | 20240717 | 120000 | 74495731500 | 242500 | 243000 | 243000 | 242500 | 233 |
| 477 | 20240717 | 115900 | 74439160000 | 242500 | 242500 | 243000 | 242000 | 900 |
| 478 | 20240717 | 115800 | 74220905500 | 242500 | 242500 | 242500 | 242000 | 179 |
| 479 | 20240717 | 115700 | 74177511500 | 242000 | 242000 | 242500 | 242000 | 166 |
| 480 | 20240717 | 115600 | 74137287500 | 242000 | 242000 | 242500 | 242000 | 195 |
| 481 | 20240717 | 115500 | 74090052500 | 242500 | 242500 | 242500 | 242000 | 160 |
| 482 | 20240717 | 115400 | 74051276500 | 242500 | 242000 | 242500 | 241500 | 1132 |
| 483 | 20240717 | 115300 | 73777328000 | 242000 | 241500 | 242000 | 241500 | 76 |
| 484 | 20240717 | 115200 | 73758947000 | 241500 | 241500 | 242000 | 241500 | 334 |
| 485 | 20240717 | 115100 | 73678253000 | 241500 | 240500 | 242000 | 240500 | 550 |
| 486 | 20240717 | 115000 | 73545491000 | 241000 | 240500 | 241000 | 240500 | 121 |
| 487 | 20240717 | 114900 | 73516376500 | 241000 | 240500 | 241000 | 240500 | 84 |
| 488 | 20240717 | 114800 | 73496142500 | 241000 | 240500 | 241000 | 240500 | 772 |
| 489 | 20240717 | 114700 | 73310438500 | 240500 | 241000 | 241000 | 240500 | 64 |
| 490 | 20240717 | 114600 | 73295020000 | 241000 | 241000 | 241500 | 241000 | 285 |
| 491 | 20240717 | 114500 | 73226330500 | 241000 | 241000 | 241500 | 241000 | 167 |
| 492 | 20240717 | 114400 | 73186063000 | 241000 | 240500 | 241500 | 240500 | 455 |
| 493 | 20240717 | 114300 | 73076410500 | 240500 | 240500 | 241000 | 240500 | 239 |
| 494 | 20240717 | 114200 | 73018867500 | 240500 | 240500 | 241000 | 240500 | 256 |
| 495 | 20240717 | 114100 | 72957268500 | 241000 | 241000 | 241500 | 240500 | 132 |
| 496 | 20240717 | 114000 | 72925452000 | 241000 | 241000 | 241500 | 240500 | 198 |
| 497 | 20240717 | 113900 | 72877705000 | 241000 | 241000 | 241500 | 240500 | 122 |
| 498 | 20240717 | 113800 | 72848296500 | 241000 | 240500 | 241500 | 240000 | 496 |
| 499 | 20240717 | 113700 | 72728921000 | 240500 | 241000 | 241000 | 240500 | 426 |
| 500 | 20240717 | 113600 | 72626354500 | 240500 | 240500 | 241000 | 240500 | 136 |
| 501 | 20240717 | 113500 | 72593641000 | 241000 | 240500 | 241000 | 240500 | 176 |
| 502 | 20240717 | 113400 | 72551293000 | 240500 | 241000 | 241500 | 240500 | 1025 |
| 503 | 20240717 | 113300 | 72304691500 | 241000 | 241000 | 241500 | 240500 | 400 |
| 504 | 20240717 | 113200 | 72208313500 | 241000 | 241500 | 242000 | 241000 | 322 |
| 505 | 20240717 | 113100 | 72130657000 | 241500 | 241500 | 242000 | 241000 | 245 |
| 506 | 20240717 | 113000 | 72071447000 | 241500 | 241500 | 241500 | 241000 | 243 |
| 507 | 20240717 | 112900 | 72012831000 | 241000 | 241500 | 241500 | 241000 | 158 |
| 508 | 20240717 | 112800 | 71974741000 | 241000 | 241500 | 242000 | 241000 | 638 |
| 509 | 20240717 | 112700 | 71820868000 | 242000 | 241500 | 242000 | 241000 | 247 |
| 510 | 20240717 | 112600 | 71761188500 | 241500 | 242000 | 242000 | 241500 | 567 |
| 511 | 20240717 | 112500 | 71624149500 | 242000 | 241000 | 242500 | 240500 | 3761 |
| 512 | 20240717 | 112400 | 70715751000 | 241000 | 240500 | 241500 | 240000 | 2865 |
| 513 | 20240717 | 112300 | 70024990000 | 240000 | 240000 | 241000 | 240000 | 489 |
| 514 | 20240717 | 112200 | 69907358500 | 240000 | 240000 | 240500 | 240000 | 267 |
| 515 | 20240717 | 112100 | 69843237500 | 241000 | 241000 | 241000 | 240000 | 356 |
| 516 | 20240717 | 112000 | 69757622500 | 241000 | 240500 | 241000 | 240500 | 206 |
| 517 | 20240717 | 111900 | 69708028000 | 240500 | 240000 | 241000 | 240000 | 841 |
| 518 | 20240717 | 111800 | 69505897500 | 240500 | 240000 | 240500 | 240000 | 143 |
| 519 | 20240717 | 111700 | 69471540500 | 240000 | 240500 | 240500 | 240000 | 543 |
| 520 | 20240717 | 111600 | 69341210500 | 240000 | 240500 | 240500 | 240000 | 334 |
| 521 | 20240717 | 111500 | 69261022000 | 240000 | 239500 | 240500 | 239500 | 1357 |
| 522 | 20240717 | 111400 | 68934964000 | 239500 | 239500 | 240000 | 239000 | 609 |
| 523 | 20240717 | 111300 | 68789105000 | 239500 | 239500 | 240000 | 239500 | 589 |
| 524 | 20240717 | 111200 | 68647972500 | 239500 | 240000 | 240500 | 239000 | 705 |
| 525 | 20240717 | 111100 | 68478812500 | 240000 | 241000 | 241000 | 238500 | 4407 |
| 526 | 20240717 | 111000 | 67423431000 | 240500 | 240000 | 241500 | 240000 | 925 |
| 527 | 20240717 | 110900 | 67200489500 | 240000 | 241500 | 242000 | 240000 | 4867 |
| 528 | 20240717 | 110800 | 66030261500 | 242000 | 241500 | 242000 | 241500 | 194 |
| 529 | 20240717 | 110700 | 65983388500 | 242000 | 241500 | 242000 | 241000 | 670 |
| 530 | 20240717 | 110600 | 65821553000 | 241500 | 241500 | 242500 | 241000 | 258 |
| 531 | 20240717 | 110500 | 65759170000 | 241500 | 242000 | 242500 | 240500 | 3729 |
| 532 | 20240717 | 110400 | 64860753000 | 242000 | 243000 | 243000 | 241500 | 1393 |
| 533 | 20240717 | 110300 | 64523515000 | 242500 | 243500 | 243500 | 242000 | 117 |
| 534 | 20240717 | 110200 | 64495104500 | 243000 | 243500 | 244000 | 242000 | 665 |
| 535 | 20240717 | 110100 | 64333311000 | 242500 | 242500 | 244000 | 242000 | 2647 |
| 536 | 20240717 | 110000 | 63689501000 | 242500 | 242500 | 243000 | 242500 | 279 |
| 537 | 20240717 | 105900 | 63621729500 | 242500 | 241500 | 243000 | 241500 | 1034 |
| 538 | 20240717 | 105800 | 63371385500 | 241500 | 241500 | 242000 | 241500 | 211 |
| 539 | 20240717 | 105700 | 63320396500 | 241500 | 241500 | 242000 | 241000 | 437 |
| 540 | 20240717 | 105600 | 63214874500 | 242000 | 241500 | 242000 | 241500 | 160 |
| 541 | 20240717 | 105500 | 63176199500 | 241500 | 241500 | 242000 | 241500 | 345 |
| 542 | 20240717 | 105400 | 63092841000 | 241500 | 241000 | 242000 | 241000 | 422 |
| 543 | 20240717 | 105300 | 62990899500 | 240500 | 241500 | 241500 | 240500 | 887 |
| 544 | 20240717 | 105200 | 62777329000 | 241500 | 241000 | 242000 | 241000 | 1031 |
| 545 | 20240717 | 105100 | 62528452500 | 241000 | 241000 | 242000 | 240500 | 758 |
| 546 | 20240717 | 105000 | 62345514500 | 241500 | 241000 | 241500 | 241000 | 987 |
| 547 | 20240717 | 104900 | 62107561500 | 241000 | 241000 | 241500 | 241000 | 2635 |
| 548 | 20240717 | 104800 | 61472488000 | 241000 | 241500 | 242000 | 241000 | 1422 |
| 549 | 20240717 | 104700 | 61129152000 | 241500 | 242000 | 242500 | 241500 | 838 |
| 550 | 20240717 | 104600 | 60926395500 | 241500 | 241500 | 242000 | 241500 | 493 |
| 551 | 20240717 | 104500 | 60807206000 | 241500 | 243000 | 243500 | 241500 | 2908 |
| 552 | 20240717 | 104400 | 60102931500 | 243000 | 243500 | 243500 | 243000 | 154 |
| 553 | 20240717 | 104300 | 60065499000 | 243000 | 243000 | 243500 | 243000 | 133 |
| 554 | 20240717 | 104200 | 60033149500 | 243000 | 243000 | 243500 | 243000 | 171 |
| 555 | 20240717 | 104100 | 59991572000 | 243000 | 243500 | 243500 | 243000 | 139 |
| 556 | 20240717 | 104000 | 59957769000 | 243000 | 243000 | 243500 | 243000 | 321 |
| 557 | 20240717 | 103900 | 59879740000 | 243000 | 243500 | 243500 | 243000 | 303 |
| 558 | 20240717 | 103800 | 59806043000 | 243000 | 243500 | 243500 | 243000 | 325 |
| 559 | 20240717 | 103700 | 59726969500 | 243000 | 242500 | 243500 | 242500 | 367 |
| 560 | 20240717 | 103600 | 59637789500 | 242500 | 242500 | 243000 | 242500 | 261 |
| 561 | 20240717 | 103500 | 59574474000 | 242500 | 243000 | 243000 | 242500 | 3375 |
| 562 | 20240717 | 103400 | 58754698500 | 243000 | 243000 | 244000 | 242500 | 994 |
| 563 | 20240717 | 103300 | 58512871500 | 242500 | 243000 | 243500 | 242500 | 990 |
| 564 | 20240717 | 103200 | 58272287500 | 243000 | 243500 | 243500 | 243000 | 430 |
| 565 | 20240717 | 103100 | 58167636000 | 243000 | 243500 | 244000 | 243000 | 440 |
| 566 | 20240717 | 103000 | 58060487500 | 243500 | 243000 | 243500 | 243000 | 120 |
| 567 | 20240717 | 102900 | 58031290500 | 243000 | 244000 | 244500 | 243000 | 908 |
| 568 | 20240717 | 102800 | 57809965000 | 244000 | 244500 | 244500 | 244000 | 429 |
| 569 | 20240717 | 102700 | 57705216500 | 244500 | 244000 | 244500 | 243500 | 422 |
| 570 | 20240717 | 102600 | 57602244000 | 244000 | 244000 | 244000 | 243500 | 82 |
| 571 | 20240717 | 102500 | 57582238500 | 243500 | 243000 | 244000 | 242500 | 544 |
| 572 | 20240717 | 102400 | 57450035000 | 242500 | 242500 | 243000 | 242000 | 828 |
| 573 | 20240717 | 102300 | 57249251000 | 242500 | 242000 | 243500 | 242000 | 1171 |
| 574 | 20240717 | 102200 | 56964902500 | 242000 | 243000 | 243000 | 242000 | 910 |
| 575 | 20240717 | 102100 | 56744204000 | 243000 | 243000 | 243000 | 242000 | 2201 |
| 576 | 20240717 | 102000 | 56211065500 | 243000 | 243000 | 243500 | 242500 | 1200 |
| 577 | 20240717 | 101900 | 55919858500 | 243000 | 243000 | 243500 | 242500 | 1020 |
| 578 | 20240717 | 101800 | 55671963000 | 243000 | 243500 | 244000 | 243000 | 709 |
| 579 | 20240717 | 101700 | 55499539000 | 243500 | 244000 | 244000 | 243500 | 1201 |
| 580 | 20240717 | 101600 | 55206998500 | 244000 | 243500 | 244000 | 243500 | 169 |
| 581 | 20240717 | 101500 | 55165791500 | 243500 | 243500 | 244000 | 243500 | 1354 |
| 582 | 20240717 | 101400 | 54835916500 | 243500 | 243500 | 244000 | 243500 | 273 |
| 583 | 20240717 | 101300 | 54769413500 | 244000 | 243500 | 244000 | 243500 | 669 |
| 584 | 20240717 | 101200 | 54606451500 | 243500 | 243000 | 244000 | 243000 | 631 |
| 585 | 20240717 | 101100 | 54452804000 | 243000 | 244000 | 244500 | 243000 | 1813 |
| 586 | 20240717 | 101000 | 54011204500 | 244000 | 245000 | 245000 | 244000 | 841 |
| 587 | 20240717 | 100900 | 53805627500 | 245000 | 245000 | 245500 | 244500 | 547 |
| 588 | 20240717 | 100800 | 53671688000 | 245000 | 244000 | 245000 | 244000 | 1199 |
| 589 | 20240717 | 100700 | 53378175500 | 244500 | 244500 | 244500 | 244000 | 496 |
| 590 | 20240717 | 100600 | 53257014500 | 244000 | 244000 | 244500 | 243500 | 466 |
| 591 | 20240717 | 100500 | 53143302000 | 244000 | 243500 | 244500 | 243500 | 161 |
| 592 | 20240717 | 100400 | 53104019000 | 243500 | 243500 | 244000 | 243000 | 1084 |
| 593 | 20240717 | 100300 | 52840045500 | 244000 | 244500 | 244500 | 243500 | 422 |
| 594 | 20240717 | 100200 | 52737062500 | 244000 | 244000 | 244500 | 244000 | 617 |
| 595 | 20240717 | 100100 | 52586462000 | 244000 | 244500 | 244500 | 244000 | 358 |
| 596 | 20240717 | 100000 | 52499029000 | 244500 | 244500 | 245500 | 244000 | 2285 |
| 597 | 20240717 | 095900 | 51939552500 | 244500 | 244000 | 244500 | 243500 | 1544 |
| 598 | 20240717 | 095800 | 51562718000 | 244000 | 244000 | 244500 | 243500 | 622 |
| 599 | 20240717 | 095700 | 51410984000 | 244000 | 244000 | 244500 | 244000 | 445 |
| 600 | 20240717 | 095600 | 51302302000 | 244000 | 244000 | 245000 | 243500 | 1526 |
| 601 | 20240717 | 095500 | 50929377000 | 244000 | 242500 | 244000 | 242000 | 1484 |
| 602 | 20240717 | 095400 | 50568879500 | 242500 | 242000 | 243000 | 242000 | 1614 |
| 603 | 20240717 | 095300 | 50177435000 | 242500 | 242500 | 243000 | 242000 | 2720 |
| 604 | 20240717 | 095200 | 49517783500 | 242500 | 243500 | 243500 | 242500 | 1246 |
| 605 | 20240717 | 095100 | 49215073500 | 243500 | 243000 | 243500 | 243000 | 565 |
| 606 | 20240717 | 095000 | 49077712500 | 243500 | 243500 | 243500 | 243000 | 765 |
| 607 | 20240717 | 094900 | 48891777000 | 243500 | 243000 | 243500 | 243000 | 760 |
| 608 | 20240717 | 094800 | 48706972000 | 243000 | 243500 | 244000 | 242500 | 1476 |
| 609 | 20240717 | 094700 | 48348341000 | 244000 | 243000 | 244000 | 242500 | 608 |
| 610 | 20240717 | 094600 | 48200441000 | 243000 | 243000 | 243500 | 242000 | 2678 |
| 611 | 20240717 | 094500 | 47550467500 | 242500 | 243500 | 244000 | 242500 | 3477 |
| 612 | 20240717 | 094400 | 46704835500 | 243000 | 244000 | 244000 | 243000 | 5665 |
| 613 | 20240717 | 094300 | 45325930000 | 244500 | 246000 | 246000 | 244000 | 3583 |
| 614 | 20240717 | 094200 | 44449110000 | 245500 | 246000 | 246000 | 244500 | 3282 |
| 615 | 20240717 | 094100 | 43644461000 | 246000 | 245500 | 246500 | 245500 | 1780 |
| 616 | 20240717 | 094000 | 43207008000 | 245500 | 247000 | 247500 | 245500 | 5259 |
| 617 | 20240717 | 093900 | 41912142000 | 246500 | 248500 | 249000 | 246500 | 7418 |
| 618 | 20240717 | 093800 | 40075880500 | 249000 | 248000 | 249000 | 247500 | 7719 |
| 619 | 20240717 | 093700 | 38159266500 | 248000 | 247500 | 248000 | 247000 | 5329 |
| 620 | 20240717 | 093600 | 36839361500 | 247500 | 246500 | 248000 | 246000 | 9329 |
| 621 | 20240717 | 093500 | 34532446000 | 246500 | 246000 | 246500 | 245500 | 2874 |
| 622 | 20240717 | 093400 | 33824472500 | 246000 | 245500 | 247000 | 245000 | 6026 |
| 623 | 20240717 | 093300 | 32341740000 | 245500 | 245000 | 245500 | 244500 | 1471 |
| 624 | 20240717 | 093200 | 31981263000 | 245000 | 246000 | 246000 | 245000 | 1181 |
| 625 | 20240717 | 093100 | 31691215500 | 246000 | 246000 | 246500 | 245000 | 2490 |
| 626 | 20240717 | 093000 | 31078570500 | 245500 | 244000 | 246500 | 244000 | 3163 |
| 627 | 20240717 | 092900 | 30301891500 | 244000 | 244500 | 244500 | 243500 | 2117 |
| 628 | 20240717 | 092800 | 29785394000 | 244000 | 244500 | 245000 | 244000 | 2053 |
| 629 | 20240717 | 092700 | 29283778000 | 245000 | 244000 | 245500 | 244000 | 2018 |
| 630 | 20240717 | 092600 | 28789805000 | 244500 | 244500 | 244500 | 244000 | 1022 |
| 631 | 20240717 | 092500 | 28540343000 | 244500 | 246000 | 246000 | 244000 | 4173 |
| 632 | 20240717 | 092400 | 27518129500 | 246000 | 247000 | 247000 | 245500 | 5190 |
| 633 | 20240717 | 092300 | 26240278000 | 246500 | 245500 | 247000 | 245500 | 3683 |
| 634 | 20240717 | 092200 | 25333133000 | 246000 | 245500 | 246500 | 245000 | 4277 |
| 635 | 20240717 | 092100 | 24282288000 | 246000 | 246500 | 246500 | 245500 | 2996 |
| 636 | 20240717 | 092000 | 23545519000 | 246500 | 246000 | 248000 | 245500 | 10127 |
| 637 | 20240717 | 091900 | 21045304500 | 246500 | 243000 | 247000 | 243000 | 15104 |
| 638 | 20240717 | 091800 | 17341132000 | 243500 | 243000 | 243500 | 242500 | 2211 |
| 639 | 20240717 | 091700 | 16803620500 | 243000 | 243000 | 244000 | 242000 | 3170 |
| 640 | 20240717 | 091600 | 16033195000 | 243500 | 242000 | 243500 | 242000 | 5527 |
| 641 | 20240717 | 091500 | 14692060500 | 242500 | 242000 | 242500 | 241500 | 1440 |
| 642 | 20240717 | 091400 | 14343453000 | 242000 | 241500 | 242500 | 241500 | 1522 |
| 643 | 20240717 | 091300 | 13975321000 | 241500 | 241500 | 242000 | 241000 | 1154 |
| 644 | 20240717 | 091200 | 13696597000 | 241500 | 241500 | 242000 | 240500 | 1267 |
| 645 | 20240717 | 091100 | 13390968000 | 241500 | 242000 | 242500 | 241000 | 2129 |
| 646 | 20240717 | 091000 | 12875946000 | 242000 | 241500 | 242500 | 241500 | 1087 |
| 647 | 20240717 | 090900 | 12612992000 | 241500 | 242500 | 243000 | 241500 | 2888 |
| 648 | 20240717 | 090800 | 11912585000 | 242500 | 242000 | 242500 | 241500 | 3396 |
| 649 | 20240717 | 090700 | 11089936000 | 241500 | 241000 | 242000 | 240500 | 917 |
| 650 | 20240717 | 090600 | 10868653000 | 240500 | 242000 | 243000 | 240500 | 5212 |
| 651 | 20240717 | 090500 | 9607291000 | 242000 | 242500 | 242500 | 241500 | 3346 |
| 652 | 20240717 | 090400 | 8797699500 | 242000 | 241500 | 243500 | 241000 | 5392 |
| 653 | 20240717 | 090300 | 7491819000 | 241500 | 239000 | 242000 | 239000 | 2985 |
| 654 | 20240717 | 090200 | 6772883500 | 239000 | 239500 | 240000 | 238000 | 9178 |
| 655 | 20240717 | 090100 | 4578235500 | 240000 | 240500 | 241000 | 239500 | 4955 |
| 656 | 20240717 | 090000 | 3388340500 | 240500 | 241000 | 243000 | 240000 | 13323 |