35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 184600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 3 | 20240716 | 184500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20240716 | 184400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20240716 | 184300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20240716 | 184200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20240716 | 184100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20240716 | 184000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20240716 | 183900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20240716 | 183800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20240716 | 183700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20240716 | 183600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20240716 | 183500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20240716 | 183400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20240716 | 183300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20240716 | 183200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20240716 | 183100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20240716 | 183000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20240716 | 182900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20240716 | 182800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20240716 | 182700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20240716 | 182600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20240716 | 182500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20240716 | 182400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20240716 | 182300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20240716 | 182200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20240716 | 182100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20240716 | 182000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20240716 | 181900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20240716 | 181800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20240716 | 181700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20240716 | 181600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 33 | 20240716 | 181500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20240716 | 181400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20240716 | 181300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20240716 | 181200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20240716 | 181100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20240716 | 181000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20240716 | 180900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20240716 | 180800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20240716 | 180700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20240716 | 180600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20240716 | 180500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20240716 | 180400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20240716 | 180300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20240716 | 180200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20240716 | 180100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20240716 | 180000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20240716 | 175900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20240716 | 175800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20240716 | 175700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20240716 | 175600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20240716 | 175500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20240716 | 175400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20240716 | 175300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20240716 | 175200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20240716 | 175100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20240716 | 175000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20240716 | 174900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20240716 | 174800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20240716 | 174700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20240716 | 174600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 63 | 20240716 | 174500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20240716 | 174400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20240716 | 174300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20240716 | 174200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20240716 | 174100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20240716 | 174000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20240716 | 173900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20240716 | 173800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20240716 | 173700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20240716 | 173600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20240716 | 173500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20240716 | 173400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20240716 | 173300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20240716 | 173200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20240716 | 173100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20240716 | 173000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20240716 | 172900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20240716 | 172800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20240716 | 172700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20240716 | 172600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20240716 | 172500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20240716 | 172400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20240716 | 172300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20240716 | 172200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20240716 | 172100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20240716 | 172000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20240716 | 171900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20240716 | 171800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20240716 | 171700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20240716 | 171600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 93 | 20240716 | 171500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20240716 | 171400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20240716 | 171300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20240716 | 171200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20240716 | 171100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20240716 | 171000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20240716 | 170900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20240716 | 170800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20240716 | 170700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20240716 | 170600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20240716 | 170500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20240716 | 170400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20240716 | 170300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20240716 | 170200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20240716 | 170100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20240716 | 170000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20240716 | 165900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20240716 | 165800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20240716 | 165700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20240716 | 165600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20240716 | 165500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20240716 | 165400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20240716 | 165300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20240716 | 165200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20240716 | 165100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20240716 | 165000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20240716 | 164900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20240716 | 164800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20240716 | 164700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20240716 | 164600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 123 | 20240716 | 164500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20240716 | 164400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20240716 | 164300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20240716 | 164200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20240716 | 164100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20240716 | 164000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20240716 | 163900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20240716 | 163800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20240716 | 163700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20240716 | 163600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20240716 | 163500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20240716 | 163400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20240716 | 163300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20240716 | 163200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20240716 | 163100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20240716 | 163000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20240716 | 162900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20240716 | 162800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20240716 | 162700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20240716 | 162600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20240716 | 162500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20240716 | 162400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20240716 | 162300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20240716 | 162200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20240716 | 162100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20240716 | 162000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20240716 | 161900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20240716 | 161800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20240716 | 161700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20240716 | 161600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 153 | 20240716 | 161500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20240716 | 161400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20240716 | 161300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20240716 | 161200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20240716 | 161100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20240716 | 161000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20240716 | 160900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20240716 | 160800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20240716 | 160700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20240716 | 160600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20240716 | 160500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20240716 | 160400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20240716 | 160300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20240716 | 160200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20240716 | 160100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20240716 | 160000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20240716 | 155900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20240716 | 155800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20240716 | 155700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20240716 | 155600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20240716 | 155500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20240716 | 155400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20240716 | 155300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20240716 | 155200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20240716 | 155100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20240716 | 155000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20240716 | 154900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20240716 | 154800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20240716 | 154700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20240716 | 154600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 183 | 20240716 | 154500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20240716 | 154400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20240716 | 154300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20240716 | 154200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20240716 | 154100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20240716 | 154000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20240716 | 153900 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20240716 | 153800 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20240716 | 153700 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20240716 | 153600 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 193 | 20240716 | 153500 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 194 | 20240716 | 153400 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 195 | 20240716 | 153300 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 196 | 20240716 | 153200 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 197 | 20240716 | 153100 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 198 | 20240716 | 153000 | 150510638500 | 274500 | 274500 | 274500 | 274500 | 14303 |
| 199 | 20240716 | 152900 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 200 | 20240716 | 152800 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 201 | 20240716 | 152700 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 202 | 20240716 | 152600 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 203 | 20240716 | 152500 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 204 | 20240716 | 152400 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 205 | 20240716 | 152300 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 206 | 20240716 | 152200 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 207 | 20240716 | 152100 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 208 | 20240716 | 152000 | 146584465000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 209 | 20240716 | 151900 | 146584465000 | 274500 | 274500 | 274500 | 274000 | 836 |
| 210 | 20240716 | 151800 | 146355142000 | 274000 | 274500 | 274500 | 274000 | 3695 |
| 211 | 20240716 | 151700 | 145342561500 | 274000 | 274000 | 274500 | 274000 | 1607 |
| 212 | 20240716 | 151600 | 144901538000 | 274000 | 274000 | 274500 | 274000 | 469 |
| 213 | 20240716 | 151500 | 144772925500 | 274000 | 274500 | 274500 | 274000 | 4836 |
| 214 | 20240716 | 151400 | 143446148000 | 274500 | 274000 | 274500 | 274000 | 433 |
| 215 | 20240716 | 151300 | 143327366000 | 274500 | 274500 | 274500 | 274000 | 840 |
| 216 | 20240716 | 151200 | 143097029000 | 274000 | 274500 | 274500 | 274000 | 408 |
| 217 | 20240716 | 151100 | 142985132000 | 274500 | 274500 | 274500 | 274000 | 446 |
| 218 | 20240716 | 151000 | 142862830500 | 274000 | 274000 | 274500 | 274000 | 2468 |
| 219 | 20240716 | 150900 | 142186494000 | 274000 | 274500 | 274500 | 274000 | 430 |
| 220 | 20240716 | 150800 | 142068517500 | 274000 | 274000 | 274500 | 274000 | 398 |
| 221 | 20240716 | 150700 | 141959357000 | 274000 | 274500 | 274500 | 274000 | 435 |
| 222 | 20240716 | 150600 | 141840062000 | 274500 | 274000 | 274500 | 274000 | 493 |
| 223 | 20240716 | 150500 | 141704908000 | 274000 | 274500 | 274500 | 274000 | 388 |
| 224 | 20240716 | 150400 | 141598554000 | 274000 | 274000 | 274500 | 273500 | 970 |
| 225 | 20240716 | 150300 | 141332813000 | 273500 | 274000 | 274000 | 273500 | 529 |
| 226 | 20240716 | 150200 | 141187965500 | 274000 | 274000 | 274500 | 273500 | 1707 |
| 227 | 20240716 | 150100 | 140720374500 | 274000 | 274500 | 274500 | 273500 | 1751 |
| 228 | 20240716 | 150000 | 140240495500 | 274000 | 274500 | 274500 | 273500 | 2800 |
| 229 | 20240716 | 145900 | 139473271000 | 274500 | 274500 | 274500 | 274000 | 619 |
| 230 | 20240716 | 145800 | 139303564500 | 274500 | 273500 | 274500 | 273500 | 851 |
| 231 | 20240716 | 145700 | 139070312500 | 274000 | 274000 | 274000 | 273500 | 786 |
| 232 | 20240716 | 145600 | 138855023000 | 273500 | 273500 | 274000 | 273500 | 469 |
| 233 | 20240716 | 145500 | 138726573000 | 274000 | 273500 | 274500 | 273500 | 1689 |
| 234 | 20240716 | 145400 | 138263814000 | 274000 | 274000 | 274000 | 273500 | 608 |
| 235 | 20240716 | 145300 | 138097296000 | 273500 | 274000 | 274000 | 273500 | 749 |
| 236 | 20240716 | 145200 | 137892371500 | 273500 | 273500 | 274000 | 273500 | 408 |
| 237 | 20240716 | 145100 | 137780651500 | 273500 | 273500 | 274000 | 273500 | 318 |
| 238 | 20240716 | 145000 | 137693605500 | 274000 | 274000 | 274000 | 273500 | 331 |
| 239 | 20240716 | 144900 | 137602972500 | 274000 | 273500 | 274000 | 273500 | 374 |
| 240 | 20240716 | 144800 | 137500571000 | 273500 | 274000 | 274500 | 273500 | 5308 |
| 241 | 20240716 | 144700 | 136046137500 | 274000 | 274500 | 274500 | 274000 | 3425 |
| 242 | 20240716 | 144600 | 135106042500 | 274000 | 274000 | 274500 | 274000 | 351 |
| 243 | 20240716 | 144500 | 135009744000 | 274500 | 274500 | 274500 | 274000 | 758 |
| 244 | 20240716 | 144400 | 134801753500 | 274500 | 274500 | 274500 | 274000 | 1436 |
| 245 | 20240716 | 144300 | 134407648000 | 274500 | 274000 | 274500 | 274000 | 357 |
| 246 | 20240716 | 144200 | 134309702000 | 274000 | 274000 | 274500 | 274000 | 408 |
| 247 | 20240716 | 144100 | 134197819500 | 274000 | 274500 | 274500 | 274000 | 766 |
| 248 | 20240716 | 144000 | 133987807500 | 274000 | 274000 | 274500 | 274000 | 607 |
| 249 | 20240716 | 143900 | 133821400000 | 274500 | 274500 | 274500 | 274000 | 289 |
| 250 | 20240716 | 143800 | 133742154000 | 274000 | 274000 | 274500 | 274000 | 252 |
| 251 | 20240716 | 143700 | 133673049000 | 274000 | 274000 | 274500 | 274000 | 343 |
| 252 | 20240716 | 143600 | 133578970000 | 274000 | 274000 | 274500 | 274000 | 227 |
| 253 | 20240716 | 143500 | 133516695500 | 274000 | 274000 | 274500 | 274000 | 401 |
| 254 | 20240716 | 143400 | 133406712500 | 274500 | 274000 | 274500 | 274000 | 340 |
| 255 | 20240716 | 143300 | 133313448000 | 274000 | 274000 | 274500 | 274000 | 337 |
| 256 | 20240716 | 143200 | 133220994500 | 274000 | 274000 | 274500 | 274000 | 277 |
| 257 | 20240716 | 143100 | 133145049000 | 274000 | 274000 | 274500 | 274000 | 379 |
| 258 | 20240716 | 143000 | 133041127500 | 274000 | 274500 | 274500 | 274000 | 395 |
| 259 | 20240716 | 142900 | 132932766500 | 274000 | 274000 | 274500 | 274000 | 274 |
| 260 | 20240716 | 142800 | 132857658000 | 274500 | 274500 | 274500 | 274000 | 560 |
| 261 | 20240716 | 142700 | 132704041500 | 274000 | 274000 | 274500 | 274000 | 314 |
| 262 | 20240716 | 142600 | 132617949500 | 274500 | 274500 | 274500 | 274000 | 454 |
| 263 | 20240716 | 142500 | 132493442500 | 274500 | 274000 | 274500 | 274000 | 305 |
| 264 | 20240716 | 142400 | 132409795000 | 274000 | 274500 | 274500 | 274000 | 385 |
| 265 | 20240716 | 142300 | 132304219500 | 274000 | 274000 | 274500 | 274000 | 884 |
| 266 | 20240716 | 142200 | 132061595000 | 274000 | 274000 | 274500 | 274000 | 537 |
| 267 | 20240716 | 142100 | 131914274500 | 274000 | 274500 | 274500 | 274000 | 465 |
| 268 | 20240716 | 142000 | 131786778500 | 274000 | 274000 | 274500 | 274000 | 295 |
| 269 | 20240716 | 141900 | 131705849500 | 274000 | 274500 | 274500 | 274000 | 197 |
| 270 | 20240716 | 141800 | 131651807500 | 274000 | 274000 | 274500 | 274000 | 299 |
| 271 | 20240716 | 141700 | 131569800500 | 274000 | 274000 | 274500 | 274000 | 344 |
| 272 | 20240716 | 141600 | 131475466000 | 274500 | 274500 | 274500 | 274000 | 192 |
| 273 | 20240716 | 141500 | 131422802500 | 274500 | 274000 | 274500 | 274000 | 355 |
| 274 | 20240716 | 141400 | 131325466000 | 274000 | 274000 | 274500 | 274000 | 191 |
| 275 | 20240716 | 141300 | 131273084000 | 274000 | 274000 | 274500 | 273500 | 2008 |
| 276 | 20240716 | 141200 | 130722936000 | 274000 | 274000 | 274000 | 273500 | 715 |
| 277 | 20240716 | 141100 | 130527113500 | 273500 | 274000 | 274000 | 273500 | 880 |
| 278 | 20240716 | 141000 | 130286347500 | 273500 | 274000 | 274000 | 273500 | 188 |
| 279 | 20240716 | 140900 | 130234892500 | 274000 | 274000 | 274000 | 273000 | 7807 |
| 280 | 20240716 | 140800 | 128099596000 | 273500 | 274500 | 275000 | 273500 | 6263 |
| 281 | 20240716 | 140700 | 126382864500 | 274500 | 274500 | 275000 | 274500 | 475 |
| 282 | 20240716 | 140600 | 126252331500 | 274500 | 274500 | 275000 | 274500 | 945 |
| 283 | 20240716 | 140500 | 125992770500 | 275000 | 274500 | 275000 | 274500 | 679 |
| 284 | 20240716 | 140400 | 125806145000 | 275000 | 274500 | 275000 | 274500 | 362 |
| 285 | 20240716 | 140300 | 125706670500 | 274500 | 276000 | 276000 | 274000 | 15627 |
| 286 | 20240716 | 140200 | 121409503000 | 275500 | 276000 | 276000 | 275500 | 1331 |
| 287 | 20240716 | 140100 | 121042620000 | 275500 | 276000 | 276000 | 275500 | 644 |
| 288 | 20240716 | 140000 | 120865068500 | 275500 | 276000 | 276000 | 275500 | 9591 |
| 289 | 20240716 | 135900 | 118218028500 | 276000 | 276000 | 276000 | 275500 | 3939 |
| 290 | 20240716 | 135800 | 117130906000 | 275500 | 276000 | 276000 | 275500 | 621 |
| 291 | 20240716 | 135700 | 116959651500 | 275500 | 275500 | 276000 | 275500 | 549 |
| 292 | 20240716 | 135600 | 116808255500 | 276000 | 276000 | 276000 | 275500 | 899 |
| 293 | 20240716 | 135500 | 116560298500 | 276000 | 275500 | 276000 | 275500 | 764 |
| 294 | 20240716 | 135400 | 116349578000 | 276000 | 275500 | 276000 | 275500 | 679 |
| 295 | 20240716 | 135300 | 116162322500 | 275500 | 276000 | 276000 | 275500 | 2517 |
| 296 | 20240716 | 135200 | 115467728500 | 275500 | 274500 | 276000 | 274500 | 32730 |
| 297 | 20240716 | 135100 | 106461933500 | 274500 | 275000 | 275000 | 274500 | 592 |
| 298 | 20240716 | 135000 | 106299216500 | 274500 | 275000 | 275000 | 274500 | 290 |
| 299 | 20240716 | 134900 | 106219546500 | 274500 | 274000 | 274500 | 274000 | 12873 |
| 300 | 20240716 | 134800 | 102686016000 | 274000 | 274000 | 274500 | 274000 | 303 |
| 301 | 20240716 | 134700 | 102602914500 | 274500 | 274500 | 274500 | 274000 | 368 |
| 302 | 20240716 | 134600 | 102501974500 | 274000 | 274000 | 274500 | 274000 | 266 |
| 303 | 20240716 | 134500 | 102429012000 | 274000 | 274500 | 274500 | 274000 | 321 |
| 304 | 20240716 | 134400 | 102340997500 | 274000 | 274000 | 274500 | 274000 | 216 |
| 305 | 20240716 | 134300 | 102281751000 | 274500 | 274500 | 274500 | 274000 | 316 |
| 306 | 20240716 | 134200 | 102195076000 | 274500 | 274500 | 274500 | 274000 | 325 |
| 307 | 20240716 | 134100 | 102105931000 | 274000 | 274000 | 274500 | 274000 | 298 |
| 308 | 20240716 | 134000 | 102024220500 | 274500 | 274000 | 274500 | 274000 | 7341 |
| 309 | 20240716 | 133900 | 100012655000 | 274000 | 273500 | 274000 | 273500 | 1022 |
| 310 | 20240716 | 133800 | 99732711500 | 273500 | 273500 | 274000 | 273500 | 394 |
| 311 | 20240716 | 133700 | 99624897000 | 274000 | 273500 | 274000 | 273500 | 217 |
| 312 | 20240716 | 133600 | 99565494000 | 273500 | 274000 | 274000 | 273500 | 269 |
| 313 | 20240716 | 133500 | 99491861000 | 273500 | 274000 | 274000 | 273500 | 276 |
| 314 | 20240716 | 133400 | 99416310000 | 274000 | 273500 | 274000 | 273500 | 110 |
| 315 | 20240716 | 133300 | 99386195000 | 273500 | 273500 | 274000 | 273000 | 2622 |
| 316 | 20240716 | 133200 | 98669064500 | 273500 | 273500 | 274000 | 273500 | 249 |
| 317 | 20240716 | 133100 | 98600891000 | 273500 | 273500 | 274000 | 273500 | 234 |
| 318 | 20240716 | 133000 | 98536827500 | 273500 | 273500 | 274000 | 273500 | 207 |
| 319 | 20240716 | 132900 | 98480200000 | 273500 | 274000 | 274000 | 273500 | 315 |
| 320 | 20240716 | 132800 | 98393991000 | 274000 | 273500 | 274000 | 273500 | 166 |
| 321 | 20240716 | 132700 | 98348561000 | 273500 | 274000 | 274000 | 273500 | 4165 |
| 322 | 20240716 | 132600 | 97209395000 | 273500 | 274000 | 274000 | 273500 | 216 |
| 323 | 20240716 | 132500 | 97150276500 | 273500 | 273500 | 274000 | 273500 | 778 |
| 324 | 20240716 | 132400 | 96937202000 | 273500 | 273500 | 274000 | 273500 | 124 |
| 325 | 20240716 | 132300 | 96903260000 | 273500 | 273500 | 274000 | 273500 | 282 |
| 326 | 20240716 | 132200 | 96826094500 | 274000 | 273000 | 274000 | 273000 | 1194 |
| 327 | 20240716 | 132100 | 96499537500 | 273000 | 273500 | 274000 | 273000 | 454 |
| 328 | 20240716 | 132000 | 96375394500 | 273500 | 273500 | 274000 | 273500 | 903 |
| 329 | 20240716 | 131900 | 96128387000 | 273500 | 274000 | 274000 | 273500 | 790 |
| 330 | 20240716 | 131800 | 95912266500 | 274000 | 274000 | 274000 | 273500 | 276 |
| 331 | 20240716 | 131700 | 95836753500 | 273500 | 273500 | 274000 | 273500 | 118 |
| 332 | 20240716 | 131600 | 95804445500 | 273500 | 274000 | 274000 | 273500 | 215 |
| 333 | 20240716 | 131500 | 95745591000 | 273500 | 273500 | 274000 | 273500 | 225 |
| 334 | 20240716 | 131400 | 95684017500 | 273500 | 274000 | 274000 | 273500 | 165 |
| 335 | 20240716 | 131300 | 95638854500 | 273500 | 274000 | 274000 | 273500 | 276 |
| 336 | 20240716 | 131200 | 95563307500 | 273500 | 274000 | 274000 | 273500 | 189 |
| 337 | 20240716 | 131100 | 95511595500 | 273500 | 273500 | 274000 | 273500 | 295 |
| 338 | 20240716 | 131000 | 95430891000 | 273500 | 273500 | 274000 | 273000 | 388 |
| 339 | 20240716 | 130900 | 95324765000 | 273500 | 274000 | 274000 | 273000 | 626 |
| 340 | 20240716 | 130800 | 95153544500 | 274000 | 273500 | 274000 | 273500 | 858 |
| 341 | 20240716 | 130700 | 94918853500 | 273500 | 273000 | 273500 | 273000 | 433 |
| 342 | 20240716 | 130600 | 94800482500 | 273500 | 273000 | 273500 | 273000 | 309 |
| 343 | 20240716 | 130500 | 94716036500 | 273000 | 273500 | 273500 | 273000 | 240 |
| 344 | 20240716 | 130400 | 94650476000 | 273500 | 273500 | 274000 | 273000 | 1041 |
| 345 | 20240716 | 130300 | 94365780000 | 273500 | 273500 | 274000 | 273500 | 188 |
| 346 | 20240716 | 130200 | 94314337500 | 273500 | 273500 | 274000 | 273500 | 215 |
| 347 | 20240716 | 130100 | 94255497000 | 274000 | 273500 | 274000 | 273500 | 256 |
| 348 | 20240716 | 130000 | 94185420000 | 273500 | 274000 | 274000 | 273500 | 161 |
| 349 | 20240716 | 125900 | 94141360500 | 273500 | 273500 | 274000 | 273500 | 324 |
| 350 | 20240716 | 125800 | 94052703000 | 273500 | 274000 | 274000 | 273000 | 1397 |
| 351 | 20240716 | 125700 | 93670633500 | 273500 | 273500 | 274000 | 273500 | 150 |
| 352 | 20240716 | 125600 | 93629596000 | 273500 | 273500 | 274000 | 273500 | 381 |
| 353 | 20240716 | 125500 | 93525339500 | 273500 | 273000 | 274000 | 273000 | 832 |
| 354 | 20240716 | 125400 | 93297768500 | 273000 | 273500 | 274000 | 273000 | 1883 |
| 355 | 20240716 | 125300 | 92782771000 | 273500 | 274000 | 274000 | 273500 | 1039 |
| 356 | 20240716 | 125200 | 92498507500 | 274000 | 274000 | 274000 | 273500 | 343 |
| 357 | 20240716 | 125100 | 92404633000 | 273500 | 274000 | 274000 | 273500 | 571 |
| 358 | 20240716 | 125000 | 92248288500 | 273500 | 273500 | 274000 | 273500 | 979 |
| 359 | 20240716 | 124900 | 91980256000 | 274000 | 273500 | 274000 | 273500 | 315 |
| 360 | 20240716 | 124800 | 91894046000 | 273500 | 273500 | 274000 | 273500 | 403 |
| 361 | 20240716 | 124700 | 91783728000 | 273500 | 274000 | 274000 | 273500 | 345 |
| 362 | 20240716 | 124600 | 91689304000 | 273500 | 274000 | 274500 | 273500 | 1631 |
| 363 | 20240716 | 124500 | 91242466500 | 274500 | 274000 | 274500 | 274000 | 247 |
| 364 | 20240716 | 124400 | 91174746500 | 274000 | 274000 | 274500 | 274000 | 225 |
| 365 | 20240716 | 124300 | 91113071500 | 274500 | 274000 | 274500 | 274000 | 283 |
| 366 | 20240716 | 124200 | 91035457500 | 274000 | 274500 | 274500 | 274000 | 263 |
| 367 | 20240716 | 124100 | 90963356000 | 274000 | 274000 | 274500 | 273500 | 3611 |
| 368 | 20240716 | 124000 | 89973942500 | 274000 | 274000 | 274000 | 273500 | 283 |
| 369 | 20240716 | 123900 | 89896484500 | 274000 | 273500 | 274000 | 273500 | 213 |
| 370 | 20240716 | 123800 | 89838176500 | 273500 | 274000 | 274000 | 273500 | 204 |
| 371 | 20240716 | 123700 | 89782371500 | 273500 | 274000 | 274000 | 273500 | 275 |
| 372 | 20240716 | 123600 | 89707102500 | 273500 | 273500 | 274000 | 273500 | 430 |
| 373 | 20240716 | 123500 | 89589440500 | 273500 | 274000 | 274000 | 273500 | 1791 |
| 374 | 20240716 | 123400 | 89099563000 | 274000 | 273500 | 274000 | 273500 | 365 |
| 375 | 20240716 | 123300 | 88999600000 | 274000 | 274000 | 274000 | 273500 | 273 |
| 376 | 20240716 | 123200 | 88924870500 | 273500 | 274000 | 274000 | 273500 | 327 |
| 377 | 20240716 | 123100 | 88835423500 | 274000 | 274000 | 274000 | 273500 | 357 |
| 378 | 20240716 | 123000 | 88737657000 | 274000 | 273500 | 274000 | 273500 | 217 |
| 379 | 20240716 | 122900 | 88678228500 | 274000 | 273500 | 274000 | 273500 | 208 |
| 380 | 20240716 | 122800 | 88621298000 | 273500 | 274000 | 274000 | 273500 | 841 |
| 381 | 20240716 | 122700 | 88390972000 | 273500 | 273500 | 274000 | 273500 | 346 |
| 382 | 20240716 | 122600 | 88296212500 | 273500 | 273500 | 274000 | 273500 | 257 |
| 383 | 20240716 | 122500 | 88225878000 | 273500 | 273500 | 274000 | 273500 | 318 |
| 384 | 20240716 | 122400 | 88138833500 | 273500 | 274000 | 274000 | 273500 | 286 |
| 385 | 20240716 | 122300 | 88060564500 | 274000 | 274000 | 274000 | 273500 | 212 |
| 386 | 20240716 | 122200 | 88002555500 | 274000 | 274000 | 274500 | 273500 | 1190 |
| 387 | 20240716 | 122100 | 87676625500 | 273500 | 274500 | 274500 | 273500 | 690 |
| 388 | 20240716 | 122000 | 87487585500 | 274000 | 274000 | 274500 | 273500 | 957 |
| 389 | 20240716 | 121900 | 87225138500 | 274000 | 274500 | 274500 | 273500 | 855 |
| 390 | 20240716 | 121800 | 86990841500 | 274500 | 274000 | 274500 | 274000 | 480 |
| 391 | 20240716 | 121700 | 86859269000 | 274000 | 274500 | 274500 | 274000 | 279 |
| 392 | 20240716 | 121600 | 86782784000 | 274000 | 274000 | 274500 | 274000 | 350 |
| 393 | 20240716 | 121500 | 86686851000 | 274500 | 274500 | 274500 | 274000 | 337 |
| 394 | 20240716 | 121400 | 86594406500 | 274000 | 274000 | 274500 | 274000 | 217 |
| 395 | 20240716 | 121300 | 86534891000 | 274500 | 274000 | 274500 | 274000 | 324 |
| 396 | 20240716 | 121200 | 86446053000 | 274000 | 274500 | 274500 | 274000 | 429 |
| 397 | 20240716 | 121100 | 86328398500 | 274500 | 274000 | 274500 | 274000 | 272 |
| 398 | 20240716 | 121000 | 86253821500 | 274500 | 274500 | 274500 | 274000 | 201 |
| 399 | 20240716 | 120900 | 86198713000 | 274500 | 274000 | 274500 | 274000 | 381 |
| 400 | 20240716 | 120800 | 86094230000 | 274000 | 274000 | 274500 | 274000 | 279 |
| 401 | 20240716 | 120700 | 86017750500 | 274500 | 274000 | 274500 | 274000 | 252 |
| 402 | 20240716 | 120600 | 85948645500 | 274500 | 274000 | 274500 | 274000 | 382 |
| 403 | 20240716 | 120500 | 85843898000 | 274500 | 274000 | 274500 | 274000 | 279 |
| 404 | 20240716 | 120400 | 85767360000 | 274500 | 274000 | 274500 | 274000 | 250 |
| 405 | 20240716 | 120300 | 85698835000 | 274000 | 274000 | 274500 | 274000 | 367 |
| 406 | 20240716 | 120200 | 85598198000 | 274000 | 274500 | 274500 | 274000 | 251 |
| 407 | 20240716 | 120100 | 85529360000 | 274000 | 274000 | 274500 | 274000 | 202 |
| 408 | 20240716 | 120000 | 85473993500 | 274500 | 274500 | 274500 | 274000 | 531 |
| 409 | 20240716 | 115900 | 85328337500 | 274000 | 274000 | 274500 | 274000 | 609 |
| 410 | 20240716 | 115800 | 85161429500 | 274000 | 273500 | 274500 | 273500 | 1501 |
| 411 | 20240716 | 115700 | 84750236000 | 273500 | 274000 | 274000 | 273500 | 1703 |
| 412 | 20240716 | 115600 | 84283677500 | 273500 | 273500 | 274000 | 273500 | 414 |
| 413 | 20240716 | 115500 | 84170405500 | 273500 | 273500 | 274000 | 273500 | 188 |
| 414 | 20240716 | 115400 | 84118954000 | 274000 | 273500 | 274000 | 273500 | 220 |
| 415 | 20240716 | 115300 | 84058708500 | 273500 | 273500 | 274000 | 273500 | 325 |
| 416 | 20240716 | 115200 | 83969777500 | 274000 | 274000 | 274000 | 273500 | 169 |
| 417 | 20240716 | 115100 | 83923542500 | 274000 | 273500 | 274000 | 273000 | 1123 |
| 418 | 20240716 | 115000 | 83616410500 | 273500 | 273500 | 274000 | 273000 | 643 |
| 419 | 20240716 | 114900 | 83440547000 | 273500 | 273500 | 274000 | 273500 | 244 |
| 420 | 20240716 | 114800 | 83373753000 | 274000 | 274000 | 274000 | 273500 | 324 |
| 421 | 20240716 | 114700 | 83285085500 | 274000 | 274000 | 274000 | 273500 | 201 |
| 422 | 20240716 | 114600 | 83230068500 | 273500 | 274000 | 274000 | 273000 | 686 |
| 423 | 20240716 | 114500 | 83042467500 | 273500 | 273500 | 274000 | 273000 | 717 |
| 424 | 20240716 | 114400 | 82846376000 | 273000 | 273000 | 273500 | 273000 | 207 |
| 425 | 20240716 | 114300 | 82789822000 | 273000 | 273500 | 274000 | 273000 | 1298 |
| 426 | 20240716 | 114200 | 82434734500 | 273500 | 273000 | 274000 | 273000 | 2351 |
| 427 | 20240716 | 114100 | 81791717000 | 273000 | 273000 | 273500 | 273000 | 279 |
| 428 | 20240716 | 114000 | 81715496500 | 273000 | 273000 | 273500 | 273000 | 1422 |
| 429 | 20240716 | 113900 | 81327199000 | 273500 | 273500 | 273500 | 273000 | 1059 |
| 430 | 20240716 | 113800 | 81037928000 | 273500 | 273500 | 273500 | 273000 | 322 |
| 431 | 20240716 | 113700 | 80949966000 | 273000 | 273500 | 273500 | 273000 | 461 |
| 432 | 20240716 | 113600 | 80824090000 | 273500 | 273500 | 273500 | 273000 | 445 |
| 433 | 20240716 | 113500 | 80702544000 | 273000 | 273500 | 273500 | 273000 | 414 |
| 434 | 20240716 | 113400 | 80589403500 | 273000 | 273500 | 274000 | 273000 | 1018 |
| 435 | 20240716 | 113300 | 80311013500 | 273500 | 273500 | 274000 | 273500 | 1624 |
| 436 | 20240716 | 113200 | 79866685500 | 273500 | 273500 | 274000 | 273500 | 257 |
| 437 | 20240716 | 113100 | 79796322500 | 273500 | 273500 | 274000 | 273500 | 262 |
| 438 | 20240716 | 113000 | 79724621000 | 274000 | 274000 | 274000 | 273500 | 316 |
| 439 | 20240716 | 112900 | 79638144000 | 273500 | 274000 | 274000 | 273500 | 372 |
| 440 | 20240716 | 112800 | 79536278500 | 273500 | 273500 | 274000 | 273500 | 291 |
| 441 | 20240716 | 112700 | 79456619500 | 273500 | 274000 | 274000 | 273500 | 215 |
| 442 | 20240716 | 112600 | 79397775000 | 274000 | 273500 | 274000 | 273500 | 1637 |
| 443 | 20240716 | 112500 | 78949694500 | 274000 | 274000 | 274000 | 273500 | 289 |
| 444 | 20240716 | 112400 | 78870585500 | 274000 | 273500 | 274000 | 273500 | 517 |
| 445 | 20240716 | 112300 | 78729059500 | 274000 | 274000 | 274500 | 273500 | 760 |
| 446 | 20240716 | 112200 | 78520900000 | 274500 | 274500 | 274500 | 273500 | 916 |
| 447 | 20240716 | 112100 | 78269904000 | 274000 | 274000 | 274500 | 273500 | 3093 |
| 448 | 20240716 | 112000 | 77422662000 | 274000 | 274000 | 274500 | 274000 | 1462 |
| 449 | 20240716 | 111900 | 77021628500 | 274000 | 274000 | 274500 | 274000 | 316 |
| 450 | 20240716 | 111800 | 76935009000 | 274500 | 274000 | 274500 | 274000 | 1783 |
| 451 | 20240716 | 111700 | 76445643500 | 274500 | 274500 | 274500 | 274000 | 524 |
| 452 | 20240716 | 111600 | 76301972000 | 274000 | 274500 | 274500 | 274000 | 421 |
| 453 | 20240716 | 111500 | 76186504500 | 274500 | 274500 | 274500 | 274000 | 323 |
| 454 | 20240716 | 111400 | 76097948000 | 274000 | 274000 | 274500 | 274000 | 433 |
| 455 | 20240716 | 111300 | 75979211500 | 274500 | 274000 | 274500 | 274000 | 323 |
| 456 | 20240716 | 111200 | 75890648000 | 274000 | 274500 | 274500 | 274000 | 388 |
| 457 | 20240716 | 111100 | 75784236500 | 274000 | 274500 | 274500 | 274000 | 335 |
| 458 | 20240716 | 111000 | 75692351500 | 274500 | 274000 | 274500 | 274000 | 332 |
| 459 | 20240716 | 110900 | 75601317000 | 274500 | 274000 | 274500 | 274000 | 434 |
| 460 | 20240716 | 110800 | 75482330000 | 274500 | 274500 | 274500 | 274000 | 283 |
| 461 | 20240716 | 110700 | 75404681500 | 274000 | 274000 | 274500 | 273500 | 645 |
| 462 | 20240716 | 110600 | 75227861500 | 274000 | 274000 | 274500 | 273500 | 3187 |
| 463 | 20240716 | 110500 | 74354359000 | 273500 | 273500 | 274000 | 273500 | 389 |
| 464 | 20240716 | 110400 | 74247872000 | 273500 | 273500 | 274000 | 273500 | 334 |
| 465 | 20240716 | 110300 | 74156454000 | 274000 | 273500 | 274000 | 273000 | 2690 |
| 466 | 20240716 | 110200 | 73420702000 | 273500 | 273000 | 273500 | 273000 | 286 |
| 467 | 20240716 | 110100 | 73342516000 | 273000 | 273500 | 273500 | 273000 | 376 |
| 468 | 20240716 | 110000 | 73239817500 | 273000 | 273000 | 273500 | 273000 | 245 |
| 469 | 20240716 | 105900 | 73172852500 | 273000 | 272500 | 273500 | 272500 | 2359 |
| 470 | 20240716 | 105800 | 72528879500 | 272500 | 272500 | 273000 | 272500 | 324 |
| 471 | 20240716 | 105700 | 72440535000 | 272500 | 272500 | 273000 | 272500 | 451 |
| 472 | 20240716 | 105600 | 72317590500 | 272500 | 272500 | 273000 | 272500 | 432 |
| 473 | 20240716 | 105500 | 72199727500 | 273000 | 272500 | 273000 | 272500 | 233 |
| 474 | 20240716 | 105400 | 72136191500 | 272500 | 273500 | 273500 | 272500 | 1724 |
| 475 | 20240716 | 105300 | 71665857000 | 273500 | 273000 | 273500 | 273000 | 416 |
| 476 | 20240716 | 105200 | 71552238000 | 273500 | 273000 | 273500 | 273000 | 220 |
| 477 | 20240716 | 105100 | 71492103500 | 273500 | 273000 | 273500 | 273000 | 334 |
| 478 | 20240716 | 105000 | 71400825000 | 273000 | 273000 | 273500 | 273000 | 1030 |
| 479 | 20240716 | 104900 | 71119391000 | 273000 | 274000 | 274000 | 273000 | 5250 |
| 480 | 20240716 | 104800 | 69682839500 | 274000 | 274000 | 274500 | 274000 | 323 |
| 481 | 20240716 | 104700 | 69594322500 | 274000 | 274000 | 274500 | 274000 | 365 |
| 482 | 20240716 | 104600 | 69494239500 | 274000 | 274000 | 274500 | 274000 | 372 |
| 483 | 20240716 | 104500 | 69392225500 | 274000 | 274000 | 274500 | 274000 | 347 |
| 484 | 20240716 | 104400 | 69297067000 | 274000 | 274000 | 274500 | 274000 | 533 |
| 485 | 20240716 | 104300 | 69150958500 | 274500 | 274000 | 274500 | 273500 | 3184 |
| 486 | 20240716 | 104200 | 68278595500 | 274000 | 274000 | 274500 | 274000 | 368 |
| 487 | 20240716 | 104100 | 68177728500 | 274000 | 274000 | 274500 | 274000 | 486 |
| 488 | 20240716 | 104000 | 68044508000 | 274500 | 273500 | 274500 | 273500 | 4124 |
| 489 | 20240716 | 103900 | 66914592000 | 273500 | 273500 | 274000 | 273500 | 373 |
| 490 | 20240716 | 103800 | 66812498500 | 273500 | 274000 | 274500 | 273500 | 1477 |
| 491 | 20240716 | 103700 | 66407920000 | 274000 | 274500 | 274500 | 274000 | 392 |
| 492 | 20240716 | 103600 | 66300443000 | 274500 | 274000 | 274500 | 274000 | 269 |
| 493 | 20240716 | 103500 | 66226686000 | 274000 | 274000 | 274500 | 274000 | 2083 |
| 494 | 20240716 | 103400 | 65655007500 | 274000 | 274000 | 274500 | 274000 | 547 |
| 495 | 20240716 | 103300 | 65505031500 | 274000 | 274500 | 274500 | 274000 | 426 |
| 496 | 20240716 | 103200 | 65388192500 | 274500 | 274000 | 274500 | 273500 | 2000 |
| 497 | 20240716 | 103100 | 64840201500 | 274000 | 273500 | 274000 | 273000 | 5001 |
| 498 | 20240716 | 103000 | 63472437500 | 273000 | 273000 | 273500 | 273000 | 367 |
| 499 | 20240716 | 102900 | 63372120000 | 273000 | 273000 | 273500 | 273000 | 457 |
| 500 | 20240716 | 102800 | 63247252500 | 273000 | 273500 | 273500 | 273000 | 205 |
| 501 | 20240716 | 102700 | 63191237500 | 273000 | 273500 | 273500 | 273000 | 278 |
| 502 | 20240716 | 102600 | 63115285500 | 273000 | 273000 | 273500 | 273000 | 1416 |
| 503 | 20240716 | 102500 | 62728247000 | 273000 | 273000 | 273500 | 273000 | 358 |
| 504 | 20240716 | 102400 | 62630409500 | 273500 | 273500 | 273500 | 273000 | 454 |
| 505 | 20240716 | 102300 | 62506395500 | 273000 | 273500 | 273500 | 273000 | 468 |
| 506 | 20240716 | 102200 | 62378489000 | 273500 | 273500 | 273500 | 273000 | 231 |
| 507 | 20240716 | 102100 | 62315369000 | 273000 | 273000 | 273500 | 273000 | 805 |
| 508 | 20240716 | 102000 | 62095339500 | 273000 | 273500 | 273500 | 273000 | 594 |
| 509 | 20240716 | 101900 | 61933153000 | 273000 | 273500 | 273500 | 273000 | 385 |
| 510 | 20240716 | 101800 | 61827985500 | 273500 | 273500 | 273500 | 273000 | 235 |
| 511 | 20240716 | 101700 | 61763801000 | 273000 | 273000 | 273500 | 273000 | 321 |
| 512 | 20240716 | 101600 | 61676125500 | 273000 | 273000 | 273500 | 273000 | 812 |
| 513 | 20240716 | 101500 | 61454197000 | 273500 | 273500 | 273500 | 273000 | 706 |
| 514 | 20240716 | 101400 | 61261255000 | 273000 | 273000 | 273500 | 273000 | 1650 |
| 515 | 20240716 | 101300 | 60810690000 | 273500 | 273000 | 273500 | 273000 | 448 |
| 516 | 20240716 | 101200 | 60688331500 | 273000 | 272500 | 273000 | 272500 | 1952 |
| 517 | 20240716 | 101100 | 60155692500 | 273000 | 272500 | 273000 | 272500 | 638 |
| 518 | 20240716 | 101000 | 59981635500 | 273000 | 273000 | 273000 | 272500 | 385 |
| 519 | 20240716 | 100900 | 59876645000 | 273000 | 273000 | 273000 | 272500 | 528 |
| 520 | 20240716 | 100800 | 59732615500 | 272500 | 272500 | 273000 | 272500 | 1336 |
| 521 | 20240716 | 100700 | 59368528500 | 272500 | 273000 | 273500 | 272500 | 5008 |
| 522 | 20240716 | 100600 | 58001661000 | 273500 | 274000 | 274000 | 273000 | 1119 |
| 523 | 20240716 | 100500 | 57695816000 | 273500 | 273500 | 274000 | 273500 | 679 |
| 524 | 20240716 | 100400 | 57510025500 | 273500 | 274000 | 274000 | 273500 | 2419 |
| 525 | 20240716 | 100300 | 56848383500 | 273500 | 274000 | 274000 | 273500 | 445 |
| 526 | 20240716 | 100200 | 56726618500 | 274000 | 273500 | 274000 | 273500 | 669 |
| 527 | 20240716 | 100100 | 56543601500 | 273500 | 274000 | 274000 | 273500 | 202 |
| 528 | 20240716 | 100000 | 56488321500 | 273500 | 274000 | 274500 | 273500 | 1482 |
| 529 | 20240716 | 095900 | 56082214000 | 274000 | 273500 | 274000 | 273500 | 1141 |
| 530 | 20240716 | 095800 | 55769678000 | 273500 | 273500 | 274000 | 273500 | 755 |
| 531 | 20240716 | 095700 | 55562909000 | 273500 | 274500 | 274500 | 273500 | 2457 |
| 532 | 20240716 | 095600 | 54889654000 | 274000 | 274500 | 275000 | 274000 | 3270 |
| 533 | 20240716 | 095500 | 53992055000 | 274500 | 274500 | 275000 | 274500 | 608 |
| 534 | 20240716 | 095400 | 53825036500 | 274500 | 274500 | 275000 | 274500 | 570 |
| 535 | 20240716 | 095300 | 53668495000 | 274500 | 274500 | 275000 | 274500 | 416 |
| 536 | 20240716 | 095200 | 53554174000 | 274500 | 274500 | 275000 | 274500 | 828 |
| 537 | 20240716 | 095100 | 53326775500 | 274500 | 275000 | 275000 | 274500 | 543 |
| 538 | 20240716 | 095000 | 53177671500 | 274500 | 275000 | 275000 | 274500 | 1033 |
| 539 | 20240716 | 094900 | 52893965500 | 274500 | 274500 | 275000 | 274500 | 698 |
| 540 | 20240716 | 094800 | 52702265000 | 274500 | 274500 | 275000 | 274500 | 546 |
| 541 | 20240716 | 094700 | 52552317000 | 274500 | 274000 | 275000 | 273500 | 5022 |
| 542 | 20240716 | 094600 | 51174486000 | 274000 | 274000 | 274500 | 273500 | 1500 |
| 543 | 20240716 | 094500 | 50763390000 | 274000 | 274000 | 274500 | 274000 | 3029 |
| 544 | 20240716 | 094400 | 49933166500 | 274500 | 274000 | 274500 | 274000 | 658 |
| 545 | 20240716 | 094300 | 49752756500 | 274500 | 274500 | 274500 | 274000 | 752 |
| 546 | 20240716 | 094200 | 49546540500 | 274500 | 274000 | 274500 | 274000 | 810 |
| 547 | 20240716 | 094100 | 49324373000 | 274500 | 274500 | 275000 | 274000 | 1370 |
| 548 | 20240716 | 094000 | 48948314500 | 274500 | 274500 | 275000 | 274500 | 3923 |
| 549 | 20240716 | 093900 | 47871277000 | 274500 | 274500 | 275000 | 274500 | 721 |
| 550 | 20240716 | 093800 | 47673140000 | 274500 | 274500 | 275000 | 274500 | 807 |
| 551 | 20240716 | 093700 | 47451429000 | 274500 | 274500 | 275000 | 274000 | 3493 |
| 552 | 20240716 | 093600 | 46492434000 | 274500 | 273000 | 274500 | 273000 | 4612 |
| 553 | 20240716 | 093500 | 45229247500 | 273000 | 273000 | 273500 | 273000 | 700 |
| 554 | 20240716 | 093400 | 45037975000 | 273500 | 273000 | 273500 | 273000 | 906 |
| 555 | 20240716 | 093300 | 44790467000 | 273500 | 274000 | 274000 | 273000 | 1682 |
| 556 | 20240716 | 093200 | 44330457000 | 274000 | 274000 | 274000 | 273000 | 5528 |
| 557 | 20240716 | 093100 | 42818123000 | 274000 | 274500 | 275000 | 274000 | 4579 |
| 558 | 20240716 | 093000 | 41562038000 | 274500 | 275000 | 275000 | 274500 | 562 |
| 559 | 20240716 | 092900 | 41407622000 | 274500 | 275000 | 275000 | 274500 | 1199 |
| 560 | 20240716 | 092800 | 41078295500 | 274500 | 274500 | 275000 | 274500 | 1079 |
| 561 | 20240716 | 092700 | 40781825500 | 275000 | 274000 | 275000 | 274000 | 5380 |
| 562 | 20240716 | 092600 | 39304993500 | 274000 | 274000 | 274500 | 274000 | 703 |
| 563 | 20240716 | 092500 | 39112185500 | 274500 | 274500 | 274500 | 274000 | 1215 |
| 564 | 20240716 | 092400 | 38778998000 | 274500 | 274000 | 274500 | 274000 | 656 |
| 565 | 20240716 | 092300 | 38599068000 | 274000 | 274500 | 274500 | 274000 | 1926 |
| 566 | 20240716 | 092200 | 38071062000 | 274000 | 273500 | 274500 | 273500 | 6386 |
| 567 | 20240716 | 092100 | 36320636000 | 274000 | 274000 | 274000 | 273500 | 5940 |
| 568 | 20240716 | 092000 | 34694134500 | 274500 | 274500 | 274500 | 274000 | 1146 |
| 569 | 20240716 | 091900 | 34379930500 | 274500 | 274500 | 275000 | 274000 | 3359 |
| 570 | 20240716 | 091800 | 33458250500 | 274500 | 274500 | 275000 | 274500 | 3319 |
| 571 | 20240716 | 091700 | 32546697500 | 274500 | 274000 | 275000 | 274000 | 8362 |
| 572 | 20240716 | 091600 | 30250950000 | 274500 | 274500 | 274500 | 274000 | 1354 |
| 573 | 20240716 | 091500 | 29879347000 | 274500 | 274500 | 274500 | 274000 | 2823 |
| 574 | 20240716 | 091400 | 29105329000 | 274000 | 274000 | 274500 | 273500 | 6552 |
| 575 | 20240716 | 091300 | 27310063000 | 274000 | 274000 | 274500 | 274000 | 2487 |
| 576 | 20240716 | 091200 | 26627538500 | 274500 | 273500 | 274500 | 273000 | 18491 |
| 577 | 20240716 | 091100 | 21558945500 | 273500 | 273500 | 273500 | 273000 | 2447 |
| 578 | 20240716 | 091000 | 20889837000 | 273000 | 274000 | 274000 | 273000 | 4379 |
| 579 | 20240716 | 090900 | 19692232500 | 274000 | 273500 | 274000 | 273000 | 7117 |
| 580 | 20240716 | 090800 | 17746575000 | 273000 | 272000 | 273500 | 272000 | 15331 |
| 581 | 20240716 | 090700 | 13563988500 | 272500 | 271500 | 272500 | 271500 | 4175 |
| 582 | 20240716 | 090600 | 12427812000 | 272000 | 272000 | 272000 | 271500 | 1049 |
| 583 | 20240716 | 090500 | 12142657000 | 272000 | 271500 | 272500 | 271500 | 6830 |
| 584 | 20240716 | 090400 | 10284775500 | 272000 | 272000 | 272500 | 271500 | 2829 |
| 585 | 20240716 | 090300 | 9515066500 | 272000 | 272500 | 272500 | 271500 | 4576 |
| 586 | 20240716 | 090200 | 8269267000 | 272000 | 271500 | 272500 | 271000 | 8610 |
| 587 | 20240716 | 090100 | 5927324000 | 271500 | 271000 | 272000 | 271000 | 11670 |
| 588 | 20240716 | 090000 | 2761035000 | 271000 | 270500 | 271000 | 270000 | 10166 |