33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 5884 |
| 3 | 20240716 | 182900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20240716 | 182800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20240716 | 182700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20240716 | 182600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20240716 | 182500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20240716 | 182400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20240716 | 182300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20240716 | 182200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20240716 | 182100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20240716 | 182000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20240716 | 181900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20240716 | 181800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20240716 | 181700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20240716 | 181600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20240716 | 181500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20240716 | 181400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20240716 | 181300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20240716 | 181200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20240716 | 181100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20240716 | 181000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20240716 | 180900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20240716 | 180800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20240716 | 180700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20240716 | 180600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20240716 | 180500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20240716 | 180400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20240716 | 180300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20240716 | 180200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20240716 | 180100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20240716 | 180000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 5884 |
| 33 | 20240716 | 175900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20240716 | 175800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20240716 | 175700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20240716 | 175600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20240716 | 175500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20240716 | 175400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20240716 | 175300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20240716 | 175200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20240716 | 175100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20240716 | 175000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20240716 | 174900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20240716 | 174800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20240716 | 174700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20240716 | 174600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20240716 | 174500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20240716 | 174400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20240716 | 174300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20240716 | 174200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20240716 | 174100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20240716 | 174000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20240716 | 173900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20240716 | 173800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20240716 | 173700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20240716 | 173600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20240716 | 173500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20240716 | 173400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20240716 | 173300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20240716 | 173200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20240716 | 173100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20240716 | 173000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 5884 |
| 63 | 20240716 | 172900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20240716 | 172800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20240716 | 172700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20240716 | 172600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20240716 | 172500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20240716 | 172400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20240716 | 172300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20240716 | 172200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20240716 | 172100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20240716 | 172000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20240716 | 171900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20240716 | 171800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20240716 | 171700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20240716 | 171600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20240716 | 171500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20240716 | 171400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20240716 | 171300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20240716 | 171200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20240716 | 171100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20240716 | 171000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20240716 | 170900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20240716 | 170800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20240716 | 170700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20240716 | 170600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20240716 | 170500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20240716 | 170400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20240716 | 170300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20240716 | 170200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20240716 | 170100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20240716 | 170000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 5884 |
| 93 | 20240716 | 165900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20240716 | 165800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20240716 | 165700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20240716 | 165600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20240716 | 165500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20240716 | 165400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20240716 | 165300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20240716 | 165200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20240716 | 165100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20240716 | 165000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20240716 | 164900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20240716 | 164800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20240716 | 164700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20240716 | 164600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20240716 | 164500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20240716 | 164400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20240716 | 164300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20240716 | 164200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20240716 | 164100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20240716 | 164000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20240716 | 163900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20240716 | 163800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20240716 | 163700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20240716 | 163600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20240716 | 163500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20240716 | 163400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20240716 | 163300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20240716 | 163200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20240716 | 163100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20240716 | 163000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 5884 |
| 123 | 20240716 | 162900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20240716 | 162800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20240716 | 162700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20240716 | 162600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20240716 | 162500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20240716 | 162400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20240716 | 162300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20240716 | 162200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20240716 | 162100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20240716 | 162000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20240716 | 161900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20240716 | 161800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20240716 | 161700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20240716 | 161600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20240716 | 161500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20240716 | 161400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20240716 | 161300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20240716 | 161200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20240716 | 161100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20240716 | 161000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20240716 | 160900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20240716 | 160800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20240716 | 160700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20240716 | 160600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20240716 | 160500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20240716 | 160400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20240716 | 160300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20240716 | 160200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20240716 | 160100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20240716 | 160000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 5884 |
| 153 | 20240716 | 155900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20240716 | 155800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20240716 | 155700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20240716 | 155600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20240716 | 155500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20240716 | 155400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20240716 | 155300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20240716 | 155200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20240716 | 155100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20240716 | 155000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20240716 | 154900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20240716 | 154800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20240716 | 154700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20240716 | 154600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20240716 | 154500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20240716 | 154400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20240716 | 154300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20240716 | 154200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20240716 | 154100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20240716 | 154000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20240716 | 153900 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20240716 | 153800 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20240716 | 153700 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20240716 | 153600 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20240716 | 153500 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20240716 | 153400 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20240716 | 153300 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20240716 | 153200 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20240716 | 153100 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20240716 | 153000 | 95696899000 | 227500 | 227500 | 227500 | 227500 | 11768 |
| 183 | 20240716 | 152900 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20240716 | 152800 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20240716 | 152700 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20240716 | 152600 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20240716 | 152500 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20240716 | 152400 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20240716 | 152300 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20240716 | 152200 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20240716 | 152100 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20240716 | 152000 | 94358289000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20240716 | 151900 | 94358289000 | 227500 | 227500 | 227500 | 227000 | 516 |
| 194 | 20240716 | 151800 | 94241089500 | 227500 | 227500 | 228000 | 226500 | 504 |
| 195 | 20240716 | 151700 | 94126819500 | 227000 | 227500 | 227500 | 226500 | 742 |
| 196 | 20240716 | 151600 | 93958503500 | 227000 | 227000 | 228000 | 226500 | 700 |
| 197 | 20240716 | 151500 | 93799482500 | 226500 | 227500 | 227500 | 226500 | 878 |
| 198 | 20240716 | 151400 | 93600291000 | 227000 | 227500 | 228000 | 227000 | 627 |
| 199 | 20240716 | 151300 | 93457704500 | 227500 | 227500 | 228000 | 227500 | 224 |
| 200 | 20240716 | 151200 | 93406714500 | 227500 | 227500 | 228000 | 227500 | 259 |
| 201 | 20240716 | 151100 | 93347764500 | 227500 | 227500 | 228000 | 227500 | 205 |
| 202 | 20240716 | 151000 | 93301106000 | 228000 | 228000 | 228000 | 227500 | 451 |
| 203 | 20240716 | 150900 | 93198465500 | 228000 | 227500 | 228000 | 227500 | 469 |
| 204 | 20240716 | 150800 | 93091748500 | 227500 | 228000 | 228500 | 227500 | 783 |
| 205 | 20240716 | 150700 | 92913228000 | 228000 | 229000 | 229000 | 228000 | 1212 |
| 206 | 20240716 | 150600 | 92636264500 | 229000 | 229000 | 229000 | 228500 | 336 |
| 207 | 20240716 | 150500 | 92559377500 | 228500 | 228500 | 229000 | 228500 | 385 |
| 208 | 20240716 | 150400 | 92471316500 | 228500 | 229000 | 229000 | 228500 | 318 |
| 209 | 20240716 | 150300 | 92398608000 | 229000 | 229000 | 229500 | 228500 | 122 |
| 210 | 20240716 | 150200 | 92370682500 | 229000 | 229000 | 229500 | 228500 | 281 |
| 211 | 20240716 | 150100 | 92306381500 | 229000 | 229000 | 229500 | 228500 | 171 |
| 212 | 20240716 | 150000 | 92267231000 | 228500 | 228500 | 229500 | 228500 | 220 |
| 213 | 20240716 | 145900 | 92216906500 | 229000 | 229000 | 229500 | 228500 | 398 |
| 214 | 20240716 | 145800 | 92125818500 | 229000 | 228000 | 229000 | 228000 | 199 |
| 215 | 20240716 | 145700 | 92080331500 | 228500 | 228000 | 228500 | 228000 | 284 |
| 216 | 20240716 | 145600 | 92015503500 | 228500 | 228000 | 228500 | 228000 | 202 |
| 217 | 20240716 | 145500 | 91969391000 | 228000 | 228500 | 228500 | 228000 | 204 |
| 218 | 20240716 | 145400 | 91922846000 | 228000 | 228000 | 228500 | 228000 | 231 |
| 219 | 20240716 | 145300 | 91870158500 | 228000 | 228000 | 228500 | 228000 | 420 |
| 220 | 20240716 | 145200 | 91774372500 | 228500 | 228000 | 228500 | 228000 | 664 |
| 221 | 20240716 | 145100 | 91622902500 | 228000 | 229500 | 229500 | 228000 | 712 |
| 222 | 20240716 | 145000 | 91460174000 | 229000 | 229000 | 229500 | 229000 | 382 |
| 223 | 20240716 | 144900 | 91372652500 | 229000 | 229500 | 230000 | 229000 | 953 |
| 224 | 20240716 | 144800 | 91154061500 | 229500 | 230000 | 230000 | 229500 | 267 |
| 225 | 20240716 | 144700 | 91092696500 | 229500 | 230000 | 230000 | 229500 | 243 |
| 226 | 20240716 | 144600 | 91036859000 | 230000 | 230000 | 230000 | 229500 | 230 |
| 227 | 20240716 | 144500 | 90984024000 | 229500 | 230000 | 230000 | 229500 | 279 |
| 228 | 20240716 | 144400 | 90919901000 | 230000 | 229500 | 230000 | 229500 | 240 |
| 229 | 20240716 | 144300 | 90864786500 | 229500 | 229500 | 230000 | 229500 | 420 |
| 230 | 20240716 | 144200 | 90768369500 | 229500 | 229500 | 230500 | 229500 | 289 |
| 231 | 20240716 | 144100 | 90701917500 | 230000 | 230500 | 230500 | 230000 | 978 |
| 232 | 20240716 | 144000 | 90476864500 | 230000 | 230500 | 231000 | 230000 | 277 |
| 233 | 20240716 | 143900 | 90412988000 | 230500 | 231000 | 231000 | 230000 | 230 |
| 234 | 20240716 | 143800 | 90359925500 | 231000 | 230000 | 231000 | 230000 | 282 |
| 235 | 20240716 | 143700 | 90294925000 | 230500 | 230500 | 231000 | 230500 | 351 |
| 236 | 20240716 | 143600 | 90213977000 | 231000 | 230500 | 231500 | 230000 | 1263 |
| 237 | 20240716 | 143500 | 89922626000 | 230500 | 230000 | 230500 | 229500 | 180 |
| 238 | 20240716 | 143400 | 89881179500 | 229500 | 229500 | 230000 | 229500 | 386 |
| 239 | 20240716 | 143300 | 89792492000 | 230000 | 229000 | 230000 | 229000 | 298 |
| 240 | 20240716 | 143200 | 89724090500 | 229000 | 229500 | 230000 | 229000 | 223 |
| 241 | 20240716 | 143100 | 89672937000 | 229500 | 228500 | 229500 | 228500 | 160 |
| 242 | 20240716 | 143000 | 89636332000 | 228500 | 227500 | 229000 | 227500 | 723 |
| 243 | 20240716 | 142900 | 89471490000 | 227500 | 227500 | 228000 | 227500 | 166 |
| 244 | 20240716 | 142800 | 89433704500 | 227500 | 228000 | 228500 | 227500 | 648 |
| 245 | 20240716 | 142700 | 89285942500 | 228000 | 228500 | 228500 | 228000 | 842 |
| 246 | 20240716 | 142600 | 89093905500 | 228500 | 229000 | 229000 | 228500 | 440 |
| 247 | 20240716 | 142500 | 88993314500 | 229000 | 230500 | 231000 | 229000 | 2292 |
| 248 | 20240716 | 142400 | 88466599000 | 230500 | 231000 | 231500 | 230500 | 397 |
| 249 | 20240716 | 142300 | 88374898500 | 231000 | 231000 | 231500 | 231000 | 559 |
| 250 | 20240716 | 142200 | 88245701500 | 231000 | 231000 | 231500 | 231000 | 357 |
| 251 | 20240716 | 142100 | 88163184000 | 231000 | 231500 | 231500 | 230500 | 438 |
| 252 | 20240716 | 142000 | 88061946000 | 231500 | 231000 | 231500 | 230500 | 435 |
| 253 | 20240716 | 141900 | 87961399000 | 231000 | 231500 | 231500 | 231000 | 1026 |
| 254 | 20240716 | 141800 | 87724273000 | 231000 | 231500 | 231500 | 231000 | 420 |
| 255 | 20240716 | 141700 | 87627139500 | 231500 | 231000 | 231500 | 231000 | 489 |
| 256 | 20240716 | 141600 | 87514073500 | 231500 | 231500 | 231500 | 231000 | 310 |
| 257 | 20240716 | 141500 | 87442359500 | 231500 | 231000 | 231500 | 231000 | 237 |
| 258 | 20240716 | 141400 | 87387546000 | 231000 | 231000 | 231500 | 230000 | 598 |
| 259 | 20240716 | 141300 | 87249531500 | 230500 | 230500 | 231000 | 230000 | 663 |
| 260 | 20240716 | 141200 | 87096680500 | 230000 | 231000 | 231000 | 230000 | 473 |
| 261 | 20240716 | 141100 | 86987726500 | 230500 | 231000 | 231000 | 230000 | 863 |
| 262 | 20240716 | 141000 | 86788812500 | 230500 | 231000 | 231000 | 230000 | 1059 |
| 263 | 20240716 | 140900 | 86544629500 | 231000 | 231000 | 232000 | 230500 | 772 |
| 264 | 20240716 | 140800 | 86366271000 | 231500 | 231000 | 232000 | 230500 | 1076 |
| 265 | 20240716 | 140700 | 86117255000 | 231000 | 231000 | 231500 | 230500 | 397 |
| 266 | 20240716 | 140600 | 86025557000 | 231500 | 231000 | 231500 | 230000 | 1690 |
| 267 | 20240716 | 140500 | 85635619500 | 231000 | 230500 | 231000 | 230500 | 302 |
| 268 | 20240716 | 140400 | 85565908500 | 231000 | 231000 | 231500 | 230500 | 689 |
| 269 | 20240716 | 140300 | 85406723000 | 231500 | 231500 | 232000 | 230000 | 2251 |
| 270 | 20240716 | 140200 | 84886520500 | 231000 | 230500 | 231500 | 230500 | 1108 |
| 271 | 20240716 | 140100 | 84630522000 | 230500 | 231000 | 231000 | 230500 | 481 |
| 272 | 20240716 | 140000 | 84519469500 | 231000 | 230500 | 231000 | 230000 | 727 |
| 273 | 20240716 | 135900 | 84351852500 | 230500 | 230000 | 231000 | 230000 | 1524 |
| 274 | 20240716 | 135800 | 84000823000 | 229500 | 229500 | 229500 | 229000 | 1295 |
| 275 | 20240716 | 135700 | 83703648000 | 229500 | 229500 | 230000 | 229000 | 1955 |
| 276 | 20240716 | 135600 | 83254925500 | 230000 | 230000 | 230500 | 229000 | 1900 |
| 277 | 20240716 | 135500 | 82817841500 | 230000 | 228500 | 230500 | 228500 | 3067 |
| 278 | 20240716 | 135400 | 82113629500 | 229000 | 229000 | 229000 | 228500 | 889 |
| 279 | 20240716 | 135300 | 81910232500 | 229000 | 228000 | 229000 | 227500 | 1520 |
| 280 | 20240716 | 135200 | 81563266500 | 227500 | 227000 | 228000 | 227000 | 712 |
| 281 | 20240716 | 135100 | 81401401000 | 227000 | 226500 | 227500 | 226000 | 2175 |
| 282 | 20240716 | 135000 | 80908038500 | 226000 | 226000 | 226500 | 226000 | 390 |
| 283 | 20240716 | 134900 | 80819782000 | 226000 | 226500 | 226500 | 226000 | 539 |
| 284 | 20240716 | 134800 | 80697873000 | 226500 | 226500 | 226500 | 226000 | 322 |
| 285 | 20240716 | 134700 | 80625046500 | 226000 | 226500 | 227000 | 226000 | 1121 |
| 286 | 20240716 | 134600 | 80371116000 | 227000 | 226500 | 227000 | 226500 | 878 |
| 287 | 20240716 | 134500 | 80171870500 | 226500 | 226500 | 227000 | 226000 | 361 |
| 288 | 20240716 | 134400 | 80090101500 | 226000 | 226500 | 227000 | 226000 | 247 |
| 289 | 20240716 | 134300 | 80034145000 | 226500 | 226000 | 226500 | 226000 | 728 |
| 290 | 20240716 | 134200 | 79869323000 | 226000 | 226000 | 226500 | 226000 | 684 |
| 291 | 20240716 | 134100 | 79714456500 | 226000 | 226000 | 226500 | 225500 | 423 |
| 292 | 20240716 | 134000 | 79618900000 | 226000 | 226000 | 226500 | 225500 | 735 |
| 293 | 20240716 | 133900 | 79452843500 | 226000 | 226000 | 226500 | 225500 | 844 |
| 294 | 20240716 | 133800 | 79261824500 | 225500 | 226000 | 226500 | 225500 | 1321 |
| 295 | 20240716 | 133700 | 78963286000 | 225500 | 225500 | 226000 | 225000 | 492 |
| 296 | 20240716 | 133600 | 78852323500 | 225500 | 226000 | 226000 | 225500 | 346 |
| 297 | 20240716 | 133500 | 78774220500 | 226000 | 225500 | 226000 | 225500 | 438 |
| 298 | 20240716 | 133400 | 78675331000 | 226000 | 225500 | 226000 | 225000 | 685 |
| 299 | 20240716 | 133300 | 78520858500 | 225000 | 225000 | 225500 | 225000 | 188 |
| 300 | 20240716 | 133200 | 78478525500 | 225500 | 225000 | 225500 | 225000 | 496 |
| 301 | 20240716 | 133100 | 78366796000 | 225000 | 225000 | 225500 | 225000 | 266 |
| 302 | 20240716 | 133000 | 78306842000 | 225000 | 225500 | 226000 | 225000 | 919 |
| 303 | 20240716 | 132900 | 78099599500 | 226000 | 225000 | 226000 | 225000 | 822 |
| 304 | 20240716 | 132800 | 77914254500 | 225000 | 225000 | 225500 | 224500 | 1125 |
| 305 | 20240716 | 132700 | 77660877500 | 225000 | 225000 | 225500 | 224500 | 713 |
| 306 | 20240716 | 132600 | 77500426500 | 224500 | 225000 | 225000 | 224000 | 485 |
| 307 | 20240716 | 132500 | 77391489000 | 224500 | 224500 | 225000 | 224000 | 734 |
| 308 | 20240716 | 132400 | 77226666000 | 224500 | 224000 | 225000 | 224000 | 545 |
| 309 | 20240716 | 132300 | 77104330000 | 224500 | 224500 | 225000 | 223500 | 634 |
| 310 | 20240716 | 132200 | 76962160000 | 224000 | 223500 | 224000 | 223500 | 546 |
| 311 | 20240716 | 132100 | 76840020000 | 223500 | 224500 | 225000 | 223500 | 650 |
| 312 | 20240716 | 132000 | 76694320000 | 224500 | 225500 | 225500 | 224000 | 813 |
| 313 | 20240716 | 131900 | 76511581000 | 225000 | 226000 | 226000 | 224500 | 1910 |
| 314 | 20240716 | 131800 | 76082253000 | 226000 | 224000 | 226000 | 224000 | 2689 |
| 315 | 20240716 | 131700 | 75477649000 | 224000 | 224000 | 224500 | 223500 | 277 |
| 316 | 20240716 | 131600 | 75415545000 | 224000 | 222500 | 224500 | 222000 | 1744 |
| 317 | 20240716 | 131500 | 75026206000 | 222500 | 222000 | 222500 | 222000 | 277 |
| 318 | 20240716 | 131400 | 74964637000 | 222000 | 222500 | 222500 | 222000 | 119 |
| 319 | 20240716 | 131300 | 74938211500 | 222500 | 221500 | 222500 | 221500 | 236 |
| 320 | 20240716 | 131200 | 74885790500 | 222000 | 221500 | 222000 | 221500 | 198 |
| 321 | 20240716 | 131100 | 74841913000 | 222000 | 222500 | 222500 | 222000 | 498 |
| 322 | 20240716 | 131000 | 74731338000 | 222500 | 222500 | 222500 | 222000 | 193 |
| 323 | 20240716 | 130900 | 74688436000 | 222000 | 222000 | 222500 | 222000 | 226 |
| 324 | 20240716 | 130800 | 74638242000 | 222500 | 222000 | 222500 | 222000 | 369 |
| 325 | 20240716 | 130700 | 74556188500 | 222500 | 222000 | 222500 | 222000 | 213 |
| 326 | 20240716 | 130600 | 74508890000 | 222000 | 222000 | 222500 | 222000 | 196 |
| 327 | 20240716 | 130500 | 74465346500 | 222000 | 222500 | 222500 | 222000 | 179 |
| 328 | 20240716 | 130400 | 74425561500 | 222000 | 221500 | 222500 | 221500 | 246 |
| 329 | 20240716 | 130300 | 74370944000 | 221500 | 222000 | 222500 | 221500 | 151 |
| 330 | 20240716 | 130200 | 74337402000 | 222000 | 221500 | 222500 | 221500 | 359 |
| 331 | 20240716 | 130100 | 74257789500 | 222000 | 222000 | 222000 | 221000 | 209 |
| 332 | 20240716 | 130000 | 74211477000 | 222000 | 221000 | 222500 | 221000 | 2150 |
| 333 | 20240716 | 125900 | 73735048000 | 220000 | 221000 | 221500 | 220000 | 234 |
| 334 | 20240716 | 125800 | 73683401000 | 220000 | 221000 | 221000 | 220000 | 307 |
| 335 | 20240716 | 125700 | 73615668000 | 220500 | 221000 | 221000 | 220500 | 203 |
| 336 | 20240716 | 125600 | 73570884000 | 221000 | 220000 | 221000 | 220000 | 164 |
| 337 | 20240716 | 125500 | 73534712000 | 220000 | 220500 | 221000 | 220000 | 266 |
| 338 | 20240716 | 125400 | 73476081500 | 220500 | 221000 | 221500 | 220500 | 201 |
| 339 | 20240716 | 125300 | 73431738500 | 220500 | 220500 | 221500 | 220500 | 285 |
| 340 | 20240716 | 125200 | 73368784000 | 220500 | 221500 | 221500 | 220500 | 223 |
| 341 | 20240716 | 125100 | 73319556000 | 221500 | 220500 | 221500 | 220500 | 179 |
| 342 | 20240716 | 125000 | 73279995500 | 220500 | 221000 | 221500 | 220500 | 336 |
| 343 | 20240716 | 124900 | 73205758000 | 220500 | 220500 | 221000 | 220000 | 169 |
| 344 | 20240716 | 124800 | 73168509500 | 220500 | 221000 | 221000 | 220000 | 264 |
| 345 | 20240716 | 124700 | 73110275500 | 221000 | 220000 | 221000 | 220000 | 604 |
| 346 | 20240716 | 124600 | 72977091000 | 220000 | 220000 | 220500 | 220000 | 608 |
| 347 | 20240716 | 124500 | 72843306500 | 220000 | 220500 | 220500 | 220000 | 517 |
| 348 | 20240716 | 124400 | 72729516500 | 220000 | 220000 | 221000 | 220000 | 218 |
| 349 | 20240716 | 124300 | 72681504000 | 220000 | 221000 | 221000 | 220000 | 169 |
| 350 | 20240716 | 124200 | 72644234000 | 220500 | 220000 | 221000 | 220000 | 323 |
| 351 | 20240716 | 124100 | 72573065000 | 220500 | 221000 | 221000 | 220000 | 257 |
| 352 | 20240716 | 124000 | 72516416500 | 221000 | 220500 | 221000 | 220500 | 162 |
| 353 | 20240716 | 123900 | 72480667500 | 220000 | 220500 | 221000 | 220000 | 713 |
| 354 | 20240716 | 123800 | 72323743000 | 220500 | 221000 | 221000 | 220000 | 193 |
| 355 | 20240716 | 123700 | 72281201000 | 220500 | 220500 | 221000 | 220000 | 200 |
| 356 | 20240716 | 123600 | 72237112000 | 220500 | 221000 | 221500 | 220500 | 204 |
| 357 | 20240716 | 123500 | 72192103500 | 221000 | 220500 | 221000 | 220500 | 282 |
| 358 | 20240716 | 123400 | 72129869500 | 221000 | 220500 | 221500 | 220500 | 154 |
| 359 | 20240716 | 123300 | 72095883000 | 220500 | 221000 | 221500 | 220500 | 174 |
| 360 | 20240716 | 123200 | 72057422500 | 221000 | 221500 | 221500 | 220500 | 198 |
| 361 | 20240716 | 123100 | 72013721500 | 220500 | 220500 | 221000 | 220000 | 176 |
| 362 | 20240716 | 123000 | 71974904500 | 221000 | 221000 | 221500 | 220000 | 478 |
| 363 | 20240716 | 122900 | 71869376500 | 220500 | 220500 | 221000 | 220000 | 217 |
| 364 | 20240716 | 122800 | 71821591000 | 220500 | 220500 | 221000 | 220000 | 1019 |
| 365 | 20240716 | 122700 | 71597096500 | 220500 | 220500 | 221500 | 220500 | 259 |
| 366 | 20240716 | 122600 | 71539916000 | 221000 | 220500 | 221000 | 220500 | 132 |
| 367 | 20240716 | 122500 | 71510771000 | 220500 | 221000 | 221500 | 220500 | 229 |
| 368 | 20240716 | 122400 | 71460157500 | 221000 | 221000 | 221500 | 221000 | 147 |
| 369 | 20240716 | 122300 | 71427639500 | 221000 | 221000 | 221500 | 220500 | 284 |
| 370 | 20240716 | 122200 | 71364926500 | 221500 | 221000 | 221500 | 221000 | 46 |
| 371 | 20240716 | 122100 | 71354758500 | 220500 | 221500 | 221500 | 220500 | 191 |
| 372 | 20240716 | 122000 | 71312587500 | 221000 | 221000 | 221500 | 220500 | 169 |
| 373 | 20240716 | 121900 | 71275277500 | 221000 | 220500 | 221500 | 220500 | 183 |
| 374 | 20240716 | 121800 | 71234867000 | 220500 | 221000 | 221500 | 220500 | 422 |
| 375 | 20240716 | 121700 | 71141628500 | 221500 | 221000 | 221500 | 220500 | 200 |
| 376 | 20240716 | 121600 | 71097434000 | 221000 | 221000 | 221500 | 220500 | 308 |
| 377 | 20240716 | 121500 | 71029456000 | 221000 | 221000 | 221500 | 220500 | 427 |
| 378 | 20240716 | 121400 | 70935083500 | 220500 | 221000 | 221500 | 220500 | 161 |
| 379 | 20240716 | 121300 | 70899498500 | 221000 | 221000 | 221500 | 220500 | 343 |
| 380 | 20240716 | 121200 | 70823734500 | 221500 | 221000 | 221500 | 220500 | 160 |
| 381 | 20240716 | 121100 | 70788419000 | 221000 | 220500 | 221500 | 220500 | 274 |
| 382 | 20240716 | 121000 | 70727960000 | 220500 | 221000 | 221500 | 220500 | 418 |
| 383 | 20240716 | 120900 | 70635601500 | 220500 | 221000 | 221000 | 220500 | 274 |
| 384 | 20240716 | 120800 | 70575161000 | 220500 | 221000 | 221000 | 220500 | 222 |
| 385 | 20240716 | 120700 | 70526160500 | 220500 | 220500 | 221000 | 220500 | 243 |
| 386 | 20240716 | 120600 | 70472553000 | 220500 | 221000 | 221000 | 220500 | 259 |
| 387 | 20240716 | 120500 | 70415402500 | 220500 | 221000 | 221500 | 220500 | 264 |
| 388 | 20240716 | 120400 | 70357106000 | 221000 | 221000 | 221500 | 221000 | 188 |
| 389 | 20240716 | 120300 | 70315553000 | 221000 | 221000 | 221500 | 221000 | 122 |
| 390 | 20240716 | 120200 | 70288565500 | 221000 | 222000 | 222000 | 221000 | 222 |
| 391 | 20240716 | 120100 | 70239440000 | 222000 | 221500 | 222000 | 221000 | 215 |
| 392 | 20240716 | 120000 | 70191839500 | 221500 | 221500 | 222000 | 221500 | 165 |
| 393 | 20240716 | 115900 | 70155289000 | 221500 | 221500 | 222000 | 221500 | 243 |
| 394 | 20240716 | 115800 | 70101436000 | 221500 | 221000 | 221500 | 221000 | 251 |
| 395 | 20240716 | 115700 | 70045940000 | 221500 | 221500 | 222000 | 221000 | 750 |
| 396 | 20240716 | 115600 | 69879893000 | 221500 | 222000 | 222000 | 221500 | 139 |
| 397 | 20240716 | 115500 | 69849087000 | 221500 | 221000 | 222000 | 221000 | 180 |
| 398 | 20240716 | 115400 | 69809228000 | 221000 | 221500 | 222000 | 221000 | 287 |
| 399 | 20240716 | 115300 | 69745672500 | 221000 | 221500 | 222000 | 221000 | 275 |
| 400 | 20240716 | 115200 | 69684752500 | 221500 | 222000 | 222000 | 221500 | 158 |
| 401 | 20240716 | 115100 | 69649716000 | 222000 | 221500 | 222000 | 221500 | 209 |
| 402 | 20240716 | 115000 | 69603395000 | 221500 | 222000 | 222500 | 221500 | 258 |
| 403 | 20240716 | 114900 | 69546184000 | 222000 | 222500 | 222500 | 222000 | 206 |
| 404 | 20240716 | 114800 | 69500433500 | 222000 | 222500 | 222500 | 222000 | 269 |
| 405 | 20240716 | 114700 | 69440652000 | 222500 | 222000 | 222500 | 221500 | 230 |
| 406 | 20240716 | 114600 | 69389623000 | 221500 | 222000 | 222500 | 221500 | 358 |
| 407 | 20240716 | 114500 | 69310094500 | 221500 | 221500 | 222000 | 221000 | 171 |
| 408 | 20240716 | 114400 | 69272185000 | 221500 | 221500 | 222000 | 221500 | 221 |
| 409 | 20240716 | 114300 | 69223204500 | 222000 | 221500 | 222500 | 221500 | 476 |
| 410 | 20240716 | 114200 | 69117456500 | 222000 | 222500 | 222500 | 222000 | 341 |
| 411 | 20240716 | 114100 | 69041723500 | 222500 | 222500 | 223000 | 222000 | 218 |
| 412 | 20240716 | 114000 | 68993233000 | 222500 | 222500 | 223000 | 222000 | 369 |
| 413 | 20240716 | 113900 | 68911154000 | 223000 | 223000 | 223000 | 222500 | 194 |
| 414 | 20240716 | 113800 | 68867956000 | 222500 | 222500 | 223000 | 222500 | 234 |
| 415 | 20240716 | 113700 | 68815858500 | 222500 | 223000 | 223000 | 222000 | 303 |
| 416 | 20240716 | 113600 | 68748400000 | 223000 | 222000 | 223000 | 222000 | 196 |
| 417 | 20240716 | 113500 | 68704760500 | 222000 | 222500 | 223000 | 222000 | 278 |
| 418 | 20240716 | 113400 | 68642960000 | 222500 | 222500 | 223000 | 222000 | 139 |
| 419 | 20240716 | 113300 | 68612054000 | 222500 | 221500 | 222500 | 221500 | 1132 |
| 420 | 20240716 | 113200 | 68360348500 | 221500 | 221000 | 222000 | 220500 | 549 |
| 421 | 20240716 | 113100 | 68238910500 | 220500 | 220500 | 221000 | 220500 | 311 |
| 422 | 20240716 | 113000 | 68170314000 | 221000 | 221500 | 221500 | 220500 | 230 |
| 423 | 20240716 | 112900 | 68119515000 | 221500 | 221000 | 221500 | 220500 | 428 |
| 424 | 20240716 | 112800 | 68024919000 | 220500 | 220500 | 221000 | 220000 | 299 |
| 425 | 20240716 | 112700 | 67958968500 | 220500 | 220500 | 221000 | 220000 | 533 |
| 426 | 20240716 | 112600 | 67841494500 | 220500 | 221000 | 221000 | 220500 | 254 |
| 427 | 20240716 | 112500 | 67785474500 | 220500 | 222000 | 222000 | 220500 | 1088 |
| 428 | 20240716 | 112400 | 67544611000 | 222000 | 223000 | 223000 | 222000 | 784 |
| 429 | 20240716 | 112300 | 67370229500 | 222500 | 223000 | 223500 | 222500 | 713 |
| 430 | 20240716 | 112200 | 67211317500 | 223500 | 222500 | 223500 | 222500 | 520 |
| 431 | 20240716 | 112100 | 67095314500 | 222500 | 222500 | 223000 | 222500 | 354 |
| 432 | 20240716 | 112000 | 67016480500 | 223000 | 223000 | 223000 | 222500 | 658 |
| 433 | 20240716 | 111900 | 66869845000 | 223000 | 223000 | 223500 | 223000 | 660 |
| 434 | 20240716 | 111800 | 66722585500 | 223000 | 223500 | 224000 | 223000 | 363 |
| 435 | 20240716 | 111700 | 66641524500 | 223500 | 224000 | 224000 | 223000 | 456 |
| 436 | 20240716 | 111600 | 66539614500 | 224000 | 223500 | 224000 | 223000 | 346 |
| 437 | 20240716 | 111500 | 66462321000 | 223000 | 222500 | 224000 | 222500 | 2130 |
| 438 | 20240716 | 111400 | 65986940500 | 222500 | 223000 | 223500 | 222500 | 386 |
| 439 | 20240716 | 111300 | 65900874000 | 223000 | 223000 | 223500 | 222500 | 589 |
| 440 | 20240716 | 111200 | 65769651000 | 223000 | 223500 | 223500 | 223000 | 355 |
| 441 | 20240716 | 111100 | 65690449500 | 223500 | 223000 | 223500 | 223000 | 594 |
| 442 | 20240716 | 111000 | 65557965000 | 223500 | 223500 | 224000 | 223000 | 1550 |
| 443 | 20240716 | 110900 | 65211537000 | 223500 | 224000 | 224500 | 223500 | 368 |
| 444 | 20240716 | 110800 | 65129068500 | 224000 | 223500 | 224500 | 223500 | 417 |
| 445 | 20240716 | 110700 | 65035619500 | 223500 | 224500 | 226000 | 223500 | 5266 |
| 446 | 20240716 | 110600 | 63851934000 | 224000 | 224500 | 224500 | 224000 | 516 |
| 447 | 20240716 | 110500 | 63736223500 | 224500 | 224500 | 225000 | 224000 | 445 |
| 448 | 20240716 | 110400 | 63636389500 | 224500 | 224000 | 225000 | 223500 | 2486 |
| 449 | 20240716 | 110300 | 63079267000 | 224000 | 224000 | 224500 | 223500 | 589 |
| 450 | 20240716 | 110200 | 62947307000 | 223500 | 223500 | 224500 | 223000 | 1396 |
| 451 | 20240716 | 110100 | 62635134000 | 224500 | 224500 | 226000 | 223500 | 5351 |
| 452 | 20240716 | 110000 | 61431700500 | 225500 | 223500 | 226000 | 223000 | 7882 |
| 453 | 20240716 | 105900 | 59662212000 | 224000 | 224000 | 224000 | 223000 | 1701 |
| 454 | 20240716 | 105800 | 59281674500 | 223500 | 223000 | 224000 | 222500 | 1987 |
| 455 | 20240716 | 105700 | 58837257500 | 222500 | 222000 | 224000 | 221500 | 3812 |
| 456 | 20240716 | 105600 | 57986712500 | 221500 | 219000 | 222000 | 219000 | 1840 |
| 457 | 20240716 | 105500 | 57580259000 | 219500 | 218500 | 220000 | 218500 | 426 |
| 458 | 20240716 | 105400 | 57486820500 | 219000 | 219000 | 219500 | 218500 | 637 |
| 459 | 20240716 | 105300 | 57347284000 | 219000 | 219500 | 220000 | 219000 | 496 |
| 460 | 20240716 | 105200 | 57238410500 | 219500 | 218500 | 220000 | 218500 | 446 |
| 461 | 20240716 | 105100 | 57140455000 | 218500 | 218500 | 219000 | 218500 | 649 |
| 462 | 20240716 | 105000 | 56998531000 | 219000 | 219500 | 220000 | 218500 | 962 |
| 463 | 20240716 | 104900 | 56787821000 | 219500 | 220000 | 220000 | 219000 | 439 |
| 464 | 20240716 | 104800 | 56691565500 | 219500 | 218500 | 221000 | 218500 | 806 |
| 465 | 20240716 | 104700 | 56514794000 | 219000 | 221000 | 221500 | 218500 | 2835 |
| 466 | 20240716 | 104600 | 55889977000 | 221500 | 221500 | 221500 | 221000 | 778 |
| 467 | 20240716 | 104500 | 55717824000 | 221500 | 221500 | 222000 | 221000 | 1237 |
| 468 | 20240716 | 104400 | 55444087000 | 221500 | 221500 | 222000 | 220500 | 2103 |
| 469 | 20240716 | 104300 | 54978208500 | 221500 | 222000 | 222000 | 220500 | 3816 |
| 470 | 20240716 | 104200 | 54132431000 | 221500 | 221000 | 222000 | 220500 | 2376 |
| 471 | 20240716 | 104100 | 53606350500 | 221000 | 220000 | 221000 | 220000 | 1746 |
| 472 | 20240716 | 104000 | 53221280500 | 220500 | 220500 | 221500 | 219500 | 5856 |
| 473 | 20240716 | 103900 | 51930842500 | 220000 | 220500 | 221500 | 219500 | 6829 |
| 474 | 20240716 | 103800 | 50427071500 | 220000 | 218500 | 220500 | 218000 | 3765 |
| 475 | 20240716 | 103700 | 49600403500 | 218500 | 218000 | 219500 | 217500 | 3246 |
| 476 | 20240716 | 103600 | 48891303000 | 218000 | 217500 | 218000 | 217000 | 2851 |
| 477 | 20240716 | 103500 | 48271267000 | 217500 | 217500 | 218500 | 217000 | 3172 |
| 478 | 20240716 | 103400 | 47580654000 | 217500 | 214000 | 217500 | 213500 | 7555 |
| 479 | 20240716 | 103300 | 45948822000 | 214000 | 213500 | 214500 | 212500 | 1905 |
| 480 | 20240716 | 103200 | 45541893000 | 213500 | 212500 | 213500 | 212000 | 3001 |
| 481 | 20240716 | 103100 | 44903408500 | 212500 | 212000 | 213500 | 211000 | 3348 |
| 482 | 20240716 | 103000 | 44192503000 | 212000 | 211000 | 212500 | 210500 | 2160 |
| 483 | 20240716 | 102900 | 43735183500 | 211000 | 210500 | 211500 | 210000 | 1073 |
| 484 | 20240716 | 102800 | 43509350000 | 211500 | 209000 | 211500 | 209000 | 2244 |
| 485 | 20240716 | 102700 | 43036737000 | 210500 | 209000 | 210500 | 208000 | 1042 |
| 486 | 20240716 | 102600 | 42818998500 | 208500 | 210000 | 211000 | 208500 | 2642 |
| 487 | 20240716 | 102500 | 42266484000 | 210000 | 208500 | 211500 | 208000 | 4958 |
| 488 | 20240716 | 102400 | 41222680000 | 208500 | 207500 | 209500 | 207000 | 2355 |
| 489 | 20240716 | 102300 | 40732837500 | 208500 | 207500 | 209000 | 207500 | 2114 |
| 490 | 20240716 | 102200 | 40292775500 | 207500 | 207500 | 208500 | 207000 | 2735 |
| 491 | 20240716 | 102100 | 39725080500 | 207500 | 208000 | 208500 | 207500 | 2649 |
| 492 | 20240716 | 102000 | 39174237000 | 208000 | 209000 | 209000 | 208000 | 2076 |
| 493 | 20240716 | 101900 | 38741359000 | 209000 | 209500 | 210000 | 209000 | 3411 |
| 494 | 20240716 | 101800 | 38027964000 | 209500 | 210000 | 210500 | 209500 | 1569 |
| 495 | 20240716 | 101700 | 37698687500 | 210000 | 211500 | 212000 | 210000 | 1693 |
| 496 | 20240716 | 101600 | 37342062000 | 212000 | 210500 | 212000 | 210500 | 1264 |
| 497 | 20240716 | 101500 | 37075124500 | 211000 | 210000 | 211000 | 209500 | 2553 |
| 498 | 20240716 | 101400 | 36538843500 | 210500 | 209500 | 210500 | 209000 | 1275 |
| 499 | 20240716 | 101300 | 36271528500 | 209500 | 208500 | 210500 | 208500 | 2843 |
| 500 | 20240716 | 101200 | 35676518000 | 209000 | 209500 | 210000 | 208000 | 2331 |
| 501 | 20240716 | 101100 | 35189801500 | 210000 | 210000 | 210500 | 209000 | 4434 |
| 502 | 20240716 | 101000 | 34259607500 | 210500 | 210000 | 212000 | 210000 | 2272 |
| 503 | 20240716 | 100900 | 33780277000 | 210000 | 210000 | 211500 | 209500 | 1979 |
| 504 | 20240716 | 100800 | 33364639000 | 210000 | 210500 | 211000 | 210000 | 2285 |
| 505 | 20240716 | 100700 | 32884012500 | 210500 | 210500 | 212000 | 210500 | 2440 |
| 506 | 20240716 | 100600 | 32369284000 | 211000 | 211500 | 212500 | 210000 | 6247 |
| 507 | 20240716 | 100500 | 31050795000 | 211500 | 213500 | 214000 | 211500 | 4420 |
| 508 | 20240716 | 100400 | 30111492500 | 213500 | 215000 | 215500 | 213500 | 2383 |
| 509 | 20240716 | 100300 | 29600780000 | 215000 | 215500 | 216000 | 214000 | 2531 |
| 510 | 20240716 | 100200 | 29056782000 | 216000 | 216000 | 216500 | 215000 | 1639 |
| 511 | 20240716 | 100100 | 28703248500 | 215500 | 215000 | 216500 | 215000 | 1439 |
| 512 | 20240716 | 100000 | 28392381000 | 215000 | 214000 | 216000 | 214000 | 1655 |
| 513 | 20240716 | 095900 | 28037531500 | 214000 | 215000 | 215500 | 214000 | 1191 |
| 514 | 20240716 | 095800 | 27782007500 | 215000 | 215500 | 216000 | 214500 | 3719 |
| 515 | 20240716 | 095700 | 26981460000 | 216000 | 216000 | 216500 | 215500 | 1300 |
| 516 | 20240716 | 095600 | 26700828000 | 215500 | 216000 | 216000 | 215500 | 2568 |
| 517 | 20240716 | 095500 | 26146201500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 518 | 20240716 | 095400 | 26146201500 | 215500 | 215500 | 216000 | 215500 | 1696 |
| 519 | 20240716 | 095300 | 25780687500 | 215500 | 217000 | 217000 | 215500 | 3713 |
| 520 | 20240716 | 095200 | 24978537000 | 217000 | 217000 | 218000 | 216500 | 1727 |
| 521 | 20240716 | 095100 | 24603471000 | 217000 | 217000 | 217500 | 217000 | 730 |
| 522 | 20240716 | 095000 | 24445021500 | 217000 | 217500 | 218500 | 217000 | 978 |
| 523 | 20240716 | 094900 | 24232462500 | 217000 | 217000 | 217500 | 217000 | 1183 |
| 524 | 20240716 | 094800 | 23975608000 | 217000 | 217500 | 218000 | 217000 | 769 |
| 525 | 20240716 | 094700 | 23808562500 | 218000 | 218500 | 219000 | 217000 | 1489 |
| 526 | 20240716 | 094600 | 23483980500 | 219000 | 217000 | 219000 | 216000 | 4207 |
| 527 | 20240716 | 094500 | 22569088000 | 217500 | 218500 | 219000 | 217000 | 6798 |
| 528 | 20240716 | 094400 | 21087877500 | 219000 | 219500 | 220000 | 218500 | 2409 |
| 529 | 20240716 | 094300 | 20559935000 | 219000 | 220000 | 220500 | 218500 | 2087 |
| 530 | 20240716 | 094200 | 20101795000 | 220500 | 218500 | 220500 | 218000 | 3209 |
| 531 | 20240716 | 094100 | 19398949500 | 218000 | 221000 | 221500 | 218000 | 8738 |
| 532 | 20240716 | 094000 | 17477010500 | 221000 | 222500 | 223000 | 221000 | 2838 |
| 533 | 20240716 | 093900 | 16847405500 | 222000 | 222500 | 223000 | 222000 | 1529 |
| 534 | 20240716 | 093800 | 16507514000 | 222500 | 224000 | 224500 | 222500 | 2003 |
| 535 | 20240716 | 093700 | 16060770500 | 224000 | 224500 | 225000 | 224000 | 1629 |
| 536 | 20240716 | 093600 | 15695217500 | 224500 | 225500 | 225500 | 224500 | 1799 |
| 537 | 20240716 | 093500 | 15290553500 | 226000 | 224500 | 226000 | 224500 | 679 |
| 538 | 20240716 | 093400 | 15137599500 | 225000 | 224000 | 225000 | 223500 | 630 |
| 539 | 20240716 | 093300 | 14996331500 | 224000 | 223000 | 225500 | 223000 | 3360 |
| 540 | 20240716 | 093200 | 14244785500 | 223000 | 223000 | 223500 | 222000 | 931 |
| 541 | 20240716 | 093100 | 14037396500 | 223000 | 222000 | 223500 | 222000 | 533 |
| 542 | 20240716 | 093000 | 13918725000 | 222000 | 224000 | 224500 | 222000 | 3707 |
| 543 | 20240716 | 092900 | 13091408500 | 225000 | 225500 | 225500 | 224500 | 2163 |
| 544 | 20240716 | 092800 | 12605067500 | 225000 | 224500 | 226000 | 224500 | 566 |
| 545 | 20240716 | 092700 | 12477644500 | 224500 | 224500 | 226000 | 224500 | 3381 |
| 546 | 20240716 | 092600 | 11716708500 | 224500 | 225000 | 226500 | 224500 | 3848 |
| 547 | 20240716 | 092500 | 10851211000 | 225500 | 226500 | 226500 | 225500 | 3012 |
| 548 | 20240716 | 092400 | 10170695500 | 226500 | 227000 | 227000 | 226000 | 1043 |
| 549 | 20240716 | 092300 | 9934469500 | 227000 | 227000 | 227500 | 226500 | 569 |
| 550 | 20240716 | 092200 | 9805280000 | 226500 | 227000 | 227000 | 226500 | 255 |
| 551 | 20240716 | 092100 | 9747479500 | 226500 | 226500 | 227000 | 226000 | 1494 |
| 552 | 20240716 | 092000 | 9409142000 | 226500 | 227000 | 227500 | 226500 | 2138 |
| 553 | 20240716 | 091900 | 8923872000 | 228000 | 228000 | 228500 | 227500 | 684 |
| 554 | 20240716 | 091800 | 8768132500 | 228000 | 230000 | 230500 | 227500 | 1212 |
| 555 | 20240716 | 091700 | 8491077000 | 230000 | 229000 | 230500 | 228500 | 2940 |
| 556 | 20240716 | 091600 | 7816198500 | 229000 | 227500 | 229000 | 227500 | 792 |
| 557 | 20240716 | 091500 | 7635329500 | 227500 | 227000 | 228000 | 227000 | 723 |
| 558 | 20240716 | 091400 | 7470934500 | 227000 | 226500 | 227500 | 226500 | 536 |
| 559 | 20240716 | 091300 | 7349326000 | 227000 | 226000 | 227500 | 226000 | 724 |
| 560 | 20240716 | 091200 | 7185206500 | 226000 | 227000 | 227500 | 226000 | 1283 |
| 561 | 20240716 | 091100 | 6894347500 | 227000 | 227000 | 227500 | 226000 | 805 |
| 562 | 20240716 | 091000 | 6711850000 | 227500 | 225500 | 228000 | 225000 | 3017 |
| 563 | 20240716 | 090900 | 6030802000 | 226000 | 228000 | 228000 | 224500 | 6765 |
| 564 | 20240716 | 090800 | 4502801000 | 228500 | 229000 | 229500 | 227500 | 3150 |
| 565 | 20240716 | 090700 | 3784197500 | 229500 | 228000 | 229500 | 228000 | 409 |
| 566 | 20240716 | 090600 | 3690658000 | 228000 | 228500 | 229000 | 227500 | 1272 |
| 567 | 20240716 | 090500 | 3400687500 | 228500 | 229000 | 230000 | 227000 | 2451 |
| 568 | 20240716 | 090400 | 2840330000 | 229000 | 228500 | 230500 | 228000 | 2708 |
| 569 | 20240716 | 090300 | 2221008500 | 228000 | 230000 | 231500 | 228000 | 2473 |
| 570 | 20240716 | 090200 | 1652051000 | 230500 | 231500 | 232500 | 230500 | 2820 |
| 571 | 20240716 | 090100 | 999460500 | 232000 | 235500 | 236000 | 231500 | 1964 |
| 572 | 20240716 | 090000 | 541495000 | 236000 | 239000 | 239000 | 235000 | 2289 |