35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 3 | 20240719 | 185200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240719 | 185100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240719 | 185000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240719 | 184900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240719 | 184800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240719 | 184700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240719 | 184600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240719 | 184500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240719 | 184400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240719 | 184300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240719 | 184200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240719 | 184100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240719 | 184000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240719 | 183900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240719 | 183800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240719 | 183700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240719 | 183600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240719 | 183500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240719 | 183400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240719 | 183300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240719 | 183200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240719 | 183100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240719 | 183000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240719 | 182900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240719 | 182800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240719 | 182700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240719 | 182600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240719 | 182500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240719 | 182400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240719 | 182300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 33 | 20240719 | 182200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240719 | 182100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240719 | 182000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240719 | 181900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240719 | 181800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240719 | 181700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240719 | 181600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240719 | 181500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240719 | 181400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240719 | 181300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240719 | 181200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240719 | 181100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240719 | 181000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240719 | 180900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240719 | 180800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240719 | 180700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240719 | 180600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240719 | 180500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240719 | 180400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240719 | 180300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240719 | 180200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240719 | 180100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240719 | 180000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240719 | 175900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240719 | 175800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240719 | 175700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240719 | 175600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240719 | 175500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240719 | 175400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240719 | 175300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 63 | 20240719 | 175200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240719 | 175100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240719 | 175000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240719 | 174900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240719 | 174800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240719 | 174700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240719 | 174600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240719 | 174500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240719 | 174400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240719 | 174300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240719 | 174200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240719 | 174100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240719 | 174000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240719 | 173900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240719 | 173800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240719 | 173700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240719 | 173600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240719 | 173500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240719 | 173400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240719 | 173300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240719 | 173200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240719 | 173100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240719 | 173000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240719 | 172900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240719 | 172800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240719 | 172700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240719 | 172600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240719 | 172500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240719 | 172400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240719 | 172300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 93 | 20240719 | 172200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240719 | 172100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240719 | 172000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240719 | 171900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240719 | 171800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240719 | 171700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240719 | 171600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240719 | 171500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240719 | 171400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240719 | 171300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240719 | 171200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240719 | 171100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240719 | 171000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240719 | 170900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240719 | 170800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240719 | 170700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240719 | 170600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240719 | 170500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240719 | 170400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240719 | 170300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240719 | 170200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240719 | 170100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240719 | 170000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240719 | 165900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240719 | 165800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240719 | 165700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240719 | 165600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240719 | 165500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240719 | 165400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240719 | 165300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 123 | 20240719 | 165200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240719 | 165100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240719 | 165000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240719 | 164900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240719 | 164800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240719 | 164700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240719 | 164600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240719 | 164500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240719 | 164400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240719 | 164300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240719 | 164200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240719 | 164100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240719 | 164000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240719 | 163900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240719 | 163800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240719 | 163700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240719 | 163600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240719 | 163500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240719 | 163400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240719 | 163300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240719 | 163200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240719 | 163100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240719 | 163000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240719 | 162900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240719 | 162800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240719 | 162700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240719 | 162600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240719 | 162500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240719 | 162400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240719 | 162300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 153 | 20240719 | 162200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240719 | 162100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240719 | 162000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240719 | 161900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240719 | 161800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240719 | 161700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240719 | 161600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240719 | 161500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240719 | 161400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240719 | 161300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240719 | 161200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240719 | 161100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240719 | 161000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240719 | 160900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240719 | 160800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240719 | 160700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240719 | 160600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240719 | 160500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240719 | 160400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240719 | 160300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240719 | 160200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240719 | 160100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240719 | 160000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240719 | 155900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240719 | 155800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240719 | 155700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240719 | 155600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240719 | 155500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240719 | 155400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240719 | 155300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 183 | 20240719 | 155200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20240719 | 155100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20240719 | 155000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20240719 | 154900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20240719 | 154800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20240719 | 154700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20240719 | 154600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20240719 | 154500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20240719 | 154400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20240719 | 154300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20240719 | 154200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20240719 | 154100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20240719 | 154000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20240719 | 153900 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20240719 | 153800 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20240719 | 153700 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20240719 | 153600 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20240719 | 153500 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20240719 | 153400 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20240719 | 153300 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20240719 | 153200 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20240719 | 153100 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20240719 | 153000 | 126602790500 | 223000 | 223000 | 223000 | 223000 | 9361 |
| 206 | 20240719 | 152900 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 207 | 20240719 | 152800 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 208 | 20240719 | 152700 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 209 | 20240719 | 152600 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 210 | 20240719 | 152500 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 211 | 20240719 | 152400 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 212 | 20240719 | 152300 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 213 | 20240719 | 152200 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 214 | 20240719 | 152100 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 215 | 20240719 | 152000 | 124515287500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 216 | 20240719 | 151900 | 124515287500 | 221500 | 221000 | 221500 | 221000 | 1283 |
| 217 | 20240719 | 151800 | 124231595000 | 221500 | 221500 | 221500 | 220500 | 1629 |
| 218 | 20240719 | 151700 | 123871579000 | 221000 | 221500 | 222000 | 221000 | 1036 |
| 219 | 20240719 | 151600 | 123642169000 | 221500 | 221000 | 222000 | 221000 | 1206 |
| 220 | 20240719 | 151500 | 123374962000 | 221500 | 221500 | 222000 | 221000 | 2345 |
| 221 | 20240719 | 151400 | 122856253500 | 221500 | 222500 | 222500 | 221500 | 2389 |
| 222 | 20240719 | 151300 | 122326224500 | 222000 | 222500 | 222500 | 222000 | 1183 |
| 223 | 20240719 | 151200 | 122063138500 | 222500 | 223000 | 223000 | 222500 | 1656 |
| 224 | 20240719 | 151100 | 121694515500 | 222500 | 222500 | 223000 | 222500 | 719 |
| 225 | 20240719 | 151000 | 121534372000 | 222500 | 223000 | 223000 | 222500 | 736 |
| 226 | 20240719 | 150900 | 121370475000 | 223000 | 222500 | 223000 | 222500 | 1095 |
| 227 | 20240719 | 150800 | 121126658000 | 223000 | 223000 | 223000 | 222500 | 609 |
| 228 | 20240719 | 150700 | 120990888500 | 223000 | 223000 | 223000 | 222500 | 423 |
| 229 | 20240719 | 150600 | 120896682000 | 223000 | 222500 | 223000 | 222500 | 956 |
| 230 | 20240719 | 150500 | 120683840500 | 223000 | 222500 | 223000 | 222500 | 586 |
| 231 | 20240719 | 150400 | 120553251000 | 223000 | 222500 | 223000 | 222000 | 1525 |
| 232 | 20240719 | 150300 | 120213954500 | 222500 | 222000 | 222500 | 222000 | 881 |
| 233 | 20240719 | 150200 | 120018267000 | 222500 | 222500 | 222500 | 222000 | 871 |
| 234 | 20240719 | 150100 | 119824582500 | 222000 | 222000 | 222500 | 221500 | 2354 |
| 235 | 20240719 | 150000 | 119302030500 | 221500 | 221500 | 222000 | 221500 | 634 |
| 236 | 20240719 | 145900 | 119161519000 | 221500 | 221500 | 222000 | 221500 | 410 |
| 237 | 20240719 | 145800 | 119070623500 | 221500 | 222000 | 222000 | 221500 | 369 |
| 238 | 20240719 | 145700 | 118988780500 | 221500 | 221500 | 222000 | 221500 | 753 |
| 239 | 20240719 | 145600 | 118821860000 | 221500 | 221000 | 222000 | 221000 | 796 |
| 240 | 20240719 | 145500 | 118645519000 | 221000 | 221500 | 221500 | 221000 | 193 |
| 241 | 20240719 | 145400 | 118602826000 | 221000 | 221500 | 222000 | 221000 | 1116 |
| 242 | 20240719 | 145300 | 118355897000 | 222000 | 222000 | 222000 | 221500 | 741 |
| 243 | 20240719 | 145200 | 118191677000 | 221500 | 222000 | 222000 | 221500 | 205 |
| 244 | 20240719 | 145100 | 118146198500 | 221500 | 221500 | 222500 | 221500 | 2402 |
| 245 | 20240719 | 145000 | 117613204500 | 221000 | 221500 | 222000 | 221000 | 983 |
| 246 | 20240719 | 144900 | 117395366500 | 221500 | 221500 | 222000 | 221500 | 700 |
| 247 | 20240719 | 144800 | 117240279000 | 222000 | 221500 | 222000 | 221000 | 1843 |
| 248 | 20240719 | 144700 | 116832082500 | 221500 | 222000 | 222500 | 221500 | 3344 |
| 249 | 20240719 | 144600 | 116089893000 | 222000 | 222000 | 222500 | 222000 | 217 |
| 250 | 20240719 | 144500 | 116041640000 | 222000 | 222500 | 222500 | 222000 | 167 |
| 251 | 20240719 | 144400 | 116004499000 | 222500 | 222500 | 222500 | 222000 | 494 |
| 252 | 20240719 | 144300 | 115894632000 | 222000 | 222000 | 222500 | 222000 | 210 |
| 253 | 20240719 | 144200 | 115848004000 | 222000 | 222000 | 222500 | 222000 | 248 |
| 254 | 20240719 | 144100 | 115792936500 | 222000 | 222000 | 222500 | 222000 | 183 |
| 255 | 20240719 | 144000 | 115752281500 | 222000 | 222500 | 222500 | 222000 | 570 |
| 256 | 20240719 | 143900 | 115625724000 | 222000 | 222500 | 222500 | 222000 | 347 |
| 257 | 20240719 | 143800 | 115548616000 | 222000 | 222500 | 222500 | 222000 | 117 |
| 258 | 20240719 | 143700 | 115522609500 | 222000 | 222500 | 222500 | 222000 | 76 |
| 259 | 20240719 | 143600 | 115505719000 | 222000 | 222000 | 222500 | 222000 | 214 |
| 260 | 20240719 | 143500 | 115458188000 | 222000 | 222000 | 222500 | 222000 | 409 |
| 261 | 20240719 | 143400 | 115367384500 | 222500 | 222500 | 222500 | 222000 | 221 |
| 262 | 20240719 | 143300 | 115318285500 | 222000 | 222000 | 222500 | 221500 | 515 |
| 263 | 20240719 | 143200 | 115203948500 | 222000 | 222000 | 222000 | 221500 | 911 |
| 264 | 20240719 | 143100 | 115001785500 | 222000 | 222500 | 222500 | 222000 | 408 |
| 265 | 20240719 | 143000 | 114911145000 | 222000 | 221500 | 222500 | 221500 | 1224 |
| 266 | 20240719 | 142900 | 114639430500 | 221500 | 221000 | 221500 | 221000 | 788 |
| 267 | 20240719 | 142800 | 114464928000 | 221000 | 221000 | 221500 | 220500 | 2158 |
| 268 | 20240719 | 142700 | 113988003500 | 221500 | 221500 | 221500 | 220500 | 1366 |
| 269 | 20240719 | 142600 | 113686105500 | 221000 | 221000 | 221500 | 221000 | 601 |
| 270 | 20240719 | 142500 | 113553144000 | 221000 | 221000 | 221500 | 221000 | 136 |
| 271 | 20240719 | 142400 | 113523039500 | 221000 | 221000 | 221500 | 221000 | 154 |
| 272 | 20240719 | 142300 | 113488982000 | 221000 | 221000 | 221500 | 221000 | 275 |
| 273 | 20240719 | 142200 | 113428087000 | 221000 | 221000 | 221500 | 221000 | 403 |
| 274 | 20240719 | 142100 | 113338869500 | 221500 | 221000 | 221500 | 221000 | 368 |
| 275 | 20240719 | 142000 | 113257375000 | 221000 | 220500 | 221500 | 220000 | 1761 |
| 276 | 20240719 | 141900 | 112869051000 | 220000 | 220500 | 220500 | 220000 | 1185 |
| 277 | 20240719 | 141800 | 112608345500 | 220500 | 220500 | 220500 | 220000 | 157 |
| 278 | 20240719 | 141700 | 112573778500 | 220500 | 220500 | 220500 | 220000 | 503 |
| 279 | 20240719 | 141600 | 112463098500 | 220000 | 220500 | 220500 | 220000 | 142 |
| 280 | 20240719 | 141500 | 112431842000 | 220000 | 220000 | 220500 | 220000 | 237 |
| 281 | 20240719 | 141400 | 112379643000 | 220500 | 220500 | 220500 | 220000 | 58 |
| 282 | 20240719 | 141300 | 112366872500 | 220000 | 220500 | 220500 | 220000 | 82 |
| 283 | 20240719 | 141200 | 112348820500 | 220500 | 220500 | 220500 | 220000 | 700 |
| 284 | 20240719 | 141100 | 112194713000 | 220000 | 219500 | 220500 | 219500 | 1583 |
| 285 | 20240719 | 141000 | 111846730000 | 219500 | 220000 | 220000 | 219500 | 1159 |
| 286 | 20240719 | 140900 | 111592279500 | 219500 | 220000 | 220000 | 219500 | 1535 |
| 287 | 20240719 | 140800 | 111255335000 | 219500 | 220500 | 221000 | 219500 | 4007 |
| 288 | 20240719 | 140700 | 110373444500 | 221000 | 220500 | 221000 | 220500 | 974 |
| 289 | 20240719 | 140600 | 110158657000 | 220500 | 220500 | 221000 | 220500 | 441 |
| 290 | 20240719 | 140500 | 110061401000 | 220500 | 220500 | 221000 | 220500 | 248 |
| 291 | 20240719 | 140400 | 110006714000 | 220500 | 221000 | 221000 | 220000 | 930 |
| 292 | 20240719 | 140300 | 109801710500 | 220500 | 221000 | 221000 | 220500 | 491 |
| 293 | 20240719 | 140200 | 109693417500 | 220500 | 221000 | 221000 | 220000 | 1327 |
| 294 | 20240719 | 140100 | 109400853000 | 221000 | 221500 | 222000 | 220500 | 4394 |
| 295 | 20240719 | 140000 | 108430567500 | 221500 | 222000 | 222000 | 221500 | 626 |
| 296 | 20240719 | 135900 | 108291861500 | 221500 | 222000 | 222000 | 221500 | 474 |
| 297 | 20240719 | 135800 | 108186844500 | 221500 | 221500 | 222000 | 221000 | 467 |
| 298 | 20240719 | 135700 | 108083411000 | 221500 | 222500 | 222500 | 221000 | 1738 |
| 299 | 20240719 | 135600 | 107698248500 | 222500 | 222500 | 223000 | 222000 | 1782 |
| 300 | 20240719 | 135500 | 107302343000 | 222500 | 223000 | 223500 | 222500 | 2299 |
| 301 | 20240719 | 135400 | 106789941500 | 223500 | 223500 | 223500 | 223000 | 107 |
| 302 | 20240719 | 135300 | 106766044000 | 223500 | 223000 | 223500 | 223000 | 134 |
| 303 | 20240719 | 135200 | 106736112500 | 223000 | 223500 | 224000 | 223000 | 1004 |
| 304 | 20240719 | 135100 | 106511740500 | 223500 | 224000 | 224000 | 223500 | 415 |
| 305 | 20240719 | 135000 | 106418899000 | 223500 | 223500 | 224000 | 223500 | 301 |
| 306 | 20240719 | 134900 | 106351610500 | 224000 | 223500 | 224000 | 223000 | 553 |
| 307 | 20240719 | 134800 | 106228039000 | 223000 | 223500 | 223500 | 223000 | 1639 |
| 308 | 20240719 | 134700 | 105861736500 | 223000 | 223000 | 223500 | 223000 | 240 |
| 309 | 20240719 | 134600 | 105808191500 | 223000 | 223500 | 224000 | 223000 | 3886 |
| 310 | 20240719 | 134500 | 104939722000 | 223500 | 224000 | 224000 | 223500 | 1219 |
| 311 | 20240719 | 134400 | 104666728000 | 224000 | 224000 | 224000 | 223500 | 142 |
| 312 | 20240719 | 134300 | 104634928000 | 224000 | 223500 | 224000 | 223500 | 680 |
| 313 | 20240719 | 134200 | 104482701000 | 224000 | 223500 | 224000 | 223000 | 1001 |
| 314 | 20240719 | 134100 | 104258968500 | 223500 | 222500 | 223500 | 222500 | 2023 |
| 315 | 20240719 | 134000 | 103807863500 | 223000 | 222500 | 223000 | 222500 | 701 |
| 316 | 20240719 | 133900 | 103651561000 | 222500 | 222500 | 223000 | 222500 | 329 |
| 317 | 20240719 | 133800 | 103578211000 | 222500 | 222000 | 223000 | 222000 | 1752 |
| 318 | 20240719 | 133700 | 103188400500 | 222500 | 222000 | 222500 | 222000 | 93 |
| 319 | 20240719 | 133600 | 103167745500 | 222000 | 222000 | 222500 | 222000 | 676 |
| 320 | 20240719 | 133500 | 103017653500 | 222000 | 222000 | 222500 | 222000 | 1450 |
| 321 | 20240719 | 133400 | 102695476000 | 222000 | 222000 | 222500 | 221500 | 2350 |
| 322 | 20240719 | 133300 | 102173827500 | 222000 | 222500 | 222500 | 222000 | 115 |
| 323 | 20240719 | 133200 | 102148247500 | 222000 | 222500 | 222500 | 222000 | 229 |
| 324 | 20240719 | 133100 | 102097339500 | 222000 | 222500 | 222500 | 222000 | 337 |
| 325 | 20240719 | 133000 | 102022393000 | 222500 | 222000 | 222500 | 222000 | 281 |
| 326 | 20240719 | 132900 | 101959881500 | 222500 | 222000 | 222500 | 222000 | 111 |
| 327 | 20240719 | 132800 | 101935228000 | 222000 | 222500 | 222500 | 222000 | 365 |
| 328 | 20240719 | 132700 | 101854097000 | 222000 | 222500 | 222500 | 222000 | 99 |
| 329 | 20240719 | 132600 | 101832108000 | 222000 | 222000 | 222500 | 222000 | 59 |
| 330 | 20240719 | 132500 | 101818996000 | 222000 | 222000 | 222500 | 222000 | 493 |
| 331 | 20240719 | 132400 | 101709525500 | 222500 | 222000 | 222500 | 222000 | 154 |
| 332 | 20240719 | 132300 | 101675302000 | 222500 | 222000 | 222500 | 222000 | 441 |
| 333 | 20240719 | 132200 | 101577346000 | 222000 | 222000 | 222500 | 222000 | 430 |
| 334 | 20240719 | 132100 | 101481866000 | 222000 | 222500 | 222500 | 222000 | 478 |
| 335 | 20240719 | 132000 | 101375523000 | 222500 | 222500 | 222500 | 222000 | 147 |
| 336 | 20240719 | 131900 | 101342825000 | 222500 | 222500 | 223000 | 222000 | 2103 |
| 337 | 20240719 | 131800 | 100874992000 | 222000 | 221000 | 223000 | 221000 | 3171 |
| 338 | 20240719 | 131700 | 100170463500 | 221500 | 221000 | 221500 | 221000 | 242 |
| 339 | 20240719 | 131600 | 100116883500 | 221000 | 221500 | 221500 | 221000 | 267 |
| 340 | 20240719 | 131500 | 100057809000 | 221500 | 221000 | 221500 | 221000 | 630 |
| 341 | 20240719 | 131400 | 99918568500 | 221000 | 221000 | 221000 | 220500 | 948 |
| 342 | 20240719 | 131300 | 99709123500 | 220500 | 220500 | 221000 | 220500 | 381 |
| 343 | 20240719 | 131200 | 99625105500 | 220500 | 220500 | 221000 | 220500 | 447 |
| 344 | 20240719 | 131100 | 99526522500 | 220500 | 220500 | 221000 | 220500 | 125 |
| 345 | 20240719 | 131000 | 99498938500 | 221000 | 221000 | 221000 | 220500 | 134 |
| 346 | 20240719 | 130900 | 99469329000 | 221000 | 220500 | 221000 | 220500 | 483 |
| 347 | 20240719 | 130800 | 99362731500 | 221000 | 220500 | 221000 | 220500 | 85 |
| 348 | 20240719 | 130700 | 99343982000 | 220500 | 221000 | 221000 | 220500 | 634 |
| 349 | 20240719 | 130600 | 99204012000 | 221000 | 220500 | 221000 | 220500 | 232 |
| 350 | 20240719 | 130500 | 99152814500 | 220500 | 221000 | 221500 | 220500 | 1317 |
| 351 | 20240719 | 130400 | 98861881000 | 221000 | 222000 | 222000 | 221000 | 127 |
| 352 | 20240719 | 130300 | 98833755000 | 221000 | 221500 | 222000 | 221000 | 1218 |
| 353 | 20240719 | 130200 | 98563802500 | 221500 | 220500 | 221500 | 220500 | 1756 |
| 354 | 20240719 | 130100 | 98175579000 | 221000 | 220500 | 221000 | 220500 | 873 |
| 355 | 20240719 | 130000 | 97982849000 | 220000 | 220500 | 221000 | 220000 | 452 |
| 356 | 20240719 | 125900 | 97883176500 | 220500 | 220500 | 221000 | 220500 | 285 |
| 357 | 20240719 | 125800 | 97820333500 | 220500 | 220000 | 221000 | 220000 | 472 |
| 358 | 20240719 | 125700 | 97716279000 | 220000 | 220500 | 221000 | 220000 | 1548 |
| 359 | 20240719 | 125600 | 97374970500 | 220500 | 220500 | 221000 | 220500 | 2964 |
| 360 | 20240719 | 125500 | 96721332000 | 220500 | 221000 | 221500 | 220500 | 803 |
| 361 | 20240719 | 125400 | 96543961500 | 221000 | 221000 | 221500 | 221000 | 490 |
| 362 | 20240719 | 125300 | 96435644000 | 221000 | 221000 | 221500 | 221000 | 344 |
| 363 | 20240719 | 125200 | 96359615500 | 221000 | 221000 | 221500 | 220500 | 1742 |
| 364 | 20240719 | 125100 | 95974649500 | 221000 | 221000 | 221500 | 221000 | 486 |
| 365 | 20240719 | 125000 | 95867232500 | 221000 | 221000 | 221500 | 220500 | 1957 |
| 366 | 20240719 | 124900 | 95434718500 | 221000 | 222000 | 222000 | 221000 | 4075 |
| 367 | 20240719 | 124800 | 94532043500 | 222500 | 222500 | 223000 | 222000 | 1045 |
| 368 | 20240719 | 124700 | 94299576500 | 222500 | 223000 | 223000 | 222500 | 577 |
| 369 | 20240719 | 124600 | 94171083000 | 223000 | 223000 | 223500 | 223000 | 633 |
| 370 | 20240719 | 124500 | 94029915500 | 223000 | 223000 | 223500 | 222500 | 245 |
| 371 | 20240719 | 124400 | 93975281000 | 222500 | 223000 | 223500 | 222500 | 1097 |
| 372 | 20240719 | 124300 | 93730608500 | 223000 | 223000 | 223500 | 223000 | 614 |
| 373 | 20240719 | 124200 | 93593668000 | 223000 | 223500 | 224000 | 223000 | 928 |
| 374 | 20240719 | 124100 | 93386339500 | 223000 | 222500 | 223500 | 222500 | 620 |
| 375 | 20240719 | 124000 | 93248084500 | 222500 | 222000 | 222500 | 221500 | 3668 |
| 376 | 20240719 | 123900 | 92433292000 | 222000 | 223500 | 224000 | 222000 | 9369 |
| 377 | 20240719 | 123800 | 90344941000 | 223500 | 224000 | 224500 | 223500 | 1571 |
| 378 | 20240719 | 123700 | 89993204000 | 224000 | 224000 | 224500 | 224000 | 326 |
| 379 | 20240719 | 123600 | 89920170500 | 224500 | 224500 | 225000 | 224000 | 390 |
| 380 | 20240719 | 123500 | 89832613000 | 224500 | 224500 | 225000 | 224500 | 361 |
| 381 | 20240719 | 123400 | 89751558500 | 224500 | 224500 | 225000 | 224000 | 611 |
| 382 | 20240719 | 123300 | 89614421500 | 224500 | 224500 | 225000 | 224000 | 867 |
| 383 | 20240719 | 123200 | 89419689000 | 224500 | 224500 | 225000 | 224500 | 966 |
| 384 | 20240719 | 123100 | 89202808000 | 224500 | 224500 | 225000 | 224000 | 171 |
| 385 | 20240719 | 123000 | 89164443000 | 224500 | 224500 | 225000 | 224500 | 294 |
| 386 | 20240719 | 122900 | 89098423000 | 224500 | 224500 | 225000 | 224500 | 120 |
| 387 | 20240719 | 122800 | 89071461000 | 224500 | 224500 | 225000 | 224500 | 162 |
| 388 | 20240719 | 122700 | 89035063500 | 225000 | 225500 | 225500 | 224500 | 386 |
| 389 | 20240719 | 122600 | 88948209500 | 225000 | 224500 | 225500 | 224000 | 1405 |
| 390 | 20240719 | 122500 | 88632148000 | 224500 | 224500 | 225000 | 224000 | 796 |
| 391 | 20240719 | 122400 | 88453414500 | 225000 | 224000 | 225000 | 224000 | 2655 |
| 392 | 20240719 | 122300 | 87857864000 | 224000 | 224500 | 224500 | 224000 | 852 |
| 393 | 20240719 | 122200 | 87666931000 | 224500 | 224000 | 224500 | 224000 | 239 |
| 394 | 20240719 | 122100 | 87613386000 | 224000 | 224500 | 225000 | 224000 | 205 |
| 395 | 20240719 | 122000 | 87567378000 | 224500 | 224500 | 225000 | 224500 | 380 |
| 396 | 20240719 | 121900 | 87482055500 | 224500 | 224500 | 225000 | 224500 | 719 |
| 397 | 20240719 | 121800 | 87320626000 | 224500 | 224500 | 225000 | 224000 | 1368 |
| 398 | 20240719 | 121700 | 87013560000 | 224500 | 224000 | 224500 | 224000 | 449 |
| 399 | 20240719 | 121600 | 86912937500 | 224500 | 224500 | 225000 | 224000 | 995 |
| 400 | 20240719 | 121500 | 86689723000 | 224500 | 224500 | 225000 | 224500 | 1203 |
| 401 | 20240719 | 121400 | 86419641500 | 224500 | 224500 | 225000 | 224500 | 515 |
| 402 | 20240719 | 121300 | 86303917500 | 224500 | 225000 | 225500 | 224500 | 440 |
| 403 | 20240719 | 121200 | 86204984000 | 225000 | 225000 | 225500 | 224500 | 170 |
| 404 | 20240719 | 121100 | 86166726000 | 224500 | 225500 | 225500 | 224500 | 366 |
| 405 | 20240719 | 121000 | 86084375000 | 225000 | 225500 | 226000 | 224500 | 1507 |
| 406 | 20240719 | 120900 | 85744952500 | 225500 | 225000 | 226000 | 225000 | 913 |
| 407 | 20240719 | 120800 | 85538939500 | 225000 | 225000 | 225500 | 225000 | 329 |
| 408 | 20240719 | 120700 | 85464903500 | 225500 | 225000 | 225500 | 225000 | 1472 |
| 409 | 20240719 | 120600 | 85133270000 | 225000 | 225000 | 225500 | 225000 | 749 |
| 410 | 20240719 | 120500 | 84964722500 | 225000 | 225000 | 225500 | 225000 | 1575 |
| 411 | 20240719 | 120400 | 84610337000 | 225000 | 225500 | 225500 | 225000 | 1771 |
| 412 | 20240719 | 120300 | 84211098500 | 225500 | 225500 | 226000 | 225500 | 381 |
| 413 | 20240719 | 120200 | 84125161500 | 226000 | 225500 | 226000 | 225500 | 343 |
| 414 | 20240719 | 120100 | 84047758000 | 225500 | 225500 | 226000 | 225500 | 502 |
| 415 | 20240719 | 120000 | 83934495000 | 226000 | 225500 | 226000 | 225500 | 269 |
| 416 | 20240719 | 115900 | 83873812500 | 226000 | 226500 | 226500 | 226000 | 1305 |
| 417 | 20240719 | 115800 | 83578878000 | 226500 | 226000 | 226500 | 226000 | 240 |
| 418 | 20240719 | 115700 | 83524609500 | 226500 | 225500 | 226500 | 225500 | 1632 |
| 419 | 20240719 | 115600 | 83155826000 | 225500 | 225000 | 226000 | 225000 | 1080 |
| 420 | 20240719 | 115500 | 82912396500 | 225000 | 225000 | 225500 | 225000 | 1305 |
| 421 | 20240719 | 115400 | 82618742000 | 225000 | 225500 | 225500 | 225000 | 1204 |
| 422 | 20240719 | 115300 | 82347359000 | 225500 | 226000 | 226000 | 225500 | 1818 |
| 423 | 20240719 | 115200 | 81937014000 | 226000 | 226000 | 226500 | 226000 | 656 |
| 424 | 20240719 | 115100 | 81788753000 | 226000 | 226000 | 226500 | 226000 | 318 |
| 425 | 20240719 | 115000 | 81716818000 | 226500 | 226000 | 226500 | 226000 | 400 |
| 426 | 20240719 | 114900 | 81626372000 | 226000 | 226500 | 227000 | 226000 | 1442 |
| 427 | 20240719 | 114800 | 81299867500 | 226500 | 227000 | 227000 | 226000 | 1752 |
| 428 | 20240719 | 114700 | 80903045000 | 226500 | 226500 | 227000 | 226500 | 1284 |
| 429 | 20240719 | 114600 | 80611818000 | 226500 | 227000 | 227000 | 226500 | 1913 |
| 430 | 20240719 | 114500 | 80177847000 | 227000 | 227500 | 227500 | 226000 | 2163 |
| 431 | 20240719 | 114400 | 79687092500 | 227500 | 225500 | 227500 | 225500 | 10004 |
| 432 | 20240719 | 114300 | 77420121000 | 225500 | 225500 | 226000 | 225000 | 1657 |
| 433 | 20240719 | 114200 | 77046918500 | 225500 | 225500 | 226000 | 225000 | 1851 |
| 434 | 20240719 | 114100 | 76629863500 | 225500 | 225000 | 226000 | 225000 | 2774 |
| 435 | 20240719 | 114000 | 76005051000 | 225500 | 225500 | 226000 | 225000 | 827 |
| 436 | 20240719 | 113900 | 75818810500 | 225500 | 225500 | 226000 | 225000 | 2450 |
| 437 | 20240719 | 113800 | 75266368000 | 225500 | 225500 | 226000 | 225500 | 721 |
| 438 | 20240719 | 113700 | 75103760000 | 225500 | 225500 | 226000 | 225000 | 1805 |
| 439 | 20240719 | 113600 | 74696713000 | 225500 | 225500 | 226000 | 225500 | 927 |
| 440 | 20240719 | 113500 | 74487599500 | 226000 | 225500 | 226000 | 225500 | 730 |
| 441 | 20240719 | 113400 | 74322827500 | 225500 | 226000 | 226500 | 225000 | 2204 |
| 442 | 20240719 | 113300 | 73825629000 | 226500 | 225000 | 226500 | 225000 | 1743 |
| 443 | 20240719 | 113200 | 73432115500 | 225000 | 227000 | 227500 | 225000 | 8881 |
| 444 | 20240719 | 113100 | 71421392000 | 226500 | 227000 | 227000 | 226500 | 2157 |
| 445 | 20240719 | 113000 | 70932744000 | 227000 | 226500 | 227000 | 226000 | 2821 |
| 446 | 20240719 | 112900 | 70293588500 | 226500 | 227000 | 227500 | 226500 | 4463 |
| 447 | 20240719 | 112800 | 69280227500 | 227000 | 225500 | 227500 | 225500 | 10291 |
| 448 | 20240719 | 112700 | 66947966500 | 225500 | 225000 | 226000 | 225000 | 6094 |
| 449 | 20240719 | 112600 | 65573291500 | 225500 | 225500 | 225500 | 225000 | 2083 |
| 450 | 20240719 | 112500 | 65103734500 | 225500 | 224500 | 225500 | 224500 | 3231 |
| 451 | 20240719 | 112400 | 64376813500 | 224500 | 225000 | 225000 | 224000 | 2360 |
| 452 | 20240719 | 112300 | 63846489000 | 224500 | 224500 | 225500 | 224000 | 13350 |
| 453 | 20240719 | 112200 | 60845255000 | 224500 | 223000 | 224500 | 222500 | 13865 |
| 454 | 20240719 | 112100 | 57745665000 | 222500 | 223000 | 223000 | 222500 | 590 |
| 455 | 20240719 | 112000 | 57614279000 | 222500 | 222500 | 223000 | 222000 | 930 |
| 456 | 20240719 | 111900 | 57407363500 | 222500 | 222500 | 223000 | 222500 | 1362 |
| 457 | 20240719 | 111800 | 57104189000 | 222500 | 222000 | 223000 | 222000 | 1613 |
| 458 | 20240719 | 111700 | 56745302500 | 222500 | 222500 | 223000 | 222000 | 1355 |
| 459 | 20240719 | 111600 | 56443803000 | 222500 | 222500 | 223000 | 222500 | 1184 |
| 460 | 20240719 | 111500 | 56180339000 | 222500 | 222500 | 223000 | 222500 | 1331 |
| 461 | 20240719 | 111400 | 55884057000 | 223000 | 223500 | 223500 | 222500 | 3677 |
| 462 | 20240719 | 111300 | 55063864500 | 223500 | 223000 | 223500 | 223000 | 1007 |
| 463 | 20240719 | 111200 | 54838879000 | 223000 | 222000 | 223500 | 221500 | 7432 |
| 464 | 20240719 | 111100 | 53183847000 | 222000 | 222500 | 222500 | 222000 | 652 |
| 465 | 20240719 | 111000 | 53038968000 | 222500 | 222500 | 223000 | 222000 | 2531 |
| 466 | 20240719 | 110900 | 52475833500 | 222500 | 223000 | 223000 | 222000 | 1645 |
| 467 | 20240719 | 110800 | 52109763500 | 222500 | 222500 | 223000 | 222500 | 1960 |
| 468 | 20240719 | 110700 | 51672760500 | 223000 | 222500 | 223000 | 222000 | 6311 |
| 469 | 20240719 | 110600 | 50267950000 | 222500 | 222000 | 222500 | 221500 | 1848 |
| 470 | 20240719 | 110500 | 49856959500 | 222500 | 221500 | 222500 | 221500 | 2019 |
| 471 | 20240719 | 110400 | 49408809500 | 222000 | 221500 | 222000 | 221000 | 2480 |
| 472 | 20240719 | 110300 | 48859412500 | 221500 | 221500 | 222000 | 221500 | 2575 |
| 473 | 20240719 | 110200 | 48288081500 | 221500 | 221000 | 221500 | 220500 | 2756 |
| 474 | 20240719 | 110100 | 47678267000 | 221000 | 220000 | 221000 | 220000 | 941 |
| 475 | 20240719 | 110000 | 47470779000 | 220500 | 220500 | 220500 | 220000 | 188 |
| 476 | 20240719 | 105900 | 47429350000 | 220500 | 220500 | 220500 | 219500 | 1146 |
| 477 | 20240719 | 105800 | 47176895000 | 220500 | 221000 | 221000 | 220500 | 2522 |
| 478 | 20240719 | 105700 | 46619582500 | 220500 | 219500 | 221000 | 219500 | 4104 |
| 479 | 20240719 | 105600 | 45715568000 | 220000 | 219500 | 220000 | 219500 | 383 |
| 480 | 20240719 | 105500 | 45631445500 | 219500 | 220000 | 220000 | 219500 | 205 |
| 481 | 20240719 | 105400 | 45586393500 | 219500 | 219000 | 220000 | 219000 | 1188 |
| 482 | 20240719 | 105300 | 45325541500 | 219000 | 219000 | 219500 | 218500 | 927 |
| 483 | 20240719 | 105200 | 45122294500 | 219000 | 218500 | 219000 | 218000 | 1214 |
| 484 | 20240719 | 105100 | 44857194000 | 218500 | 219000 | 219000 | 218500 | 755 |
| 485 | 20240719 | 105000 | 44692195000 | 219000 | 219500 | 219500 | 218500 | 440 |
| 486 | 20240719 | 104900 | 44595781000 | 219000 | 219500 | 219500 | 219000 | 524 |
| 487 | 20240719 | 104800 | 44480791000 | 220000 | 219500 | 220000 | 219500 | 229 |
| 488 | 20240719 | 104700 | 44430506000 | 219500 | 219500 | 220000 | 219000 | 1630 |
| 489 | 20240719 | 104600 | 44072718500 | 219500 | 218500 | 219500 | 218500 | 653 |
| 490 | 20240719 | 104500 | 43929762500 | 218500 | 218000 | 219000 | 218000 | 986 |
| 491 | 20240719 | 104400 | 43714557000 | 218500 | 218000 | 218500 | 218000 | 430 |
| 492 | 20240719 | 104300 | 43620812500 | 218000 | 218000 | 218500 | 218000 | 669 |
| 493 | 20240719 | 104200 | 43474939000 | 218000 | 219500 | 219500 | 218000 | 1656 |
| 494 | 20240719 | 104100 | 43112447000 | 219500 | 219000 | 219500 | 219000 | 489 |
| 495 | 20240719 | 104000 | 43005208500 | 219500 | 219000 | 220000 | 219000 | 537 |
| 496 | 20240719 | 103900 | 42887340000 | 219000 | 220000 | 220500 | 219000 | 1626 |
| 497 | 20240719 | 103800 | 42529846500 | 220000 | 219500 | 220000 | 219500 | 769 |
| 498 | 20240719 | 103700 | 42360845000 | 219500 | 219000 | 220000 | 219000 | 773 |
| 499 | 20240719 | 103600 | 42191197000 | 219500 | 219000 | 219500 | 218500 | 1142 |
| 500 | 20240719 | 103500 | 41941006500 | 219000 | 218500 | 219000 | 218000 | 2606 |
| 501 | 20240719 | 103400 | 41372093500 | 218500 | 218500 | 219000 | 218500 | 1369 |
| 502 | 20240719 | 103300 | 41072937500 | 218500 | 219000 | 219500 | 218500 | 1338 |
| 503 | 20240719 | 103200 | 40779934500 | 219000 | 219000 | 219500 | 219000 | 868 |
| 504 | 20240719 | 103100 | 40589807000 | 219000 | 219500 | 220000 | 219000 | 635 |
| 505 | 20240719 | 103000 | 40450289500 | 219500 | 220500 | 220500 | 219500 | 501 |
| 506 | 20240719 | 102900 | 40340087000 | 220000 | 219500 | 220500 | 219500 | 541 |
| 507 | 20240719 | 102800 | 40221104000 | 219500 | 221000 | 221000 | 219000 | 2328 |
| 508 | 20240719 | 102700 | 39708605500 | 220500 | 220000 | 221000 | 219500 | 1550 |
| 509 | 20240719 | 102600 | 39366907000 | 220000 | 219000 | 220500 | 219000 | 1278 |
| 510 | 20240719 | 102500 | 39085964000 | 219500 | 219000 | 219500 | 218000 | 1543 |
| 511 | 20240719 | 102400 | 38748552000 | 218500 | 219500 | 219500 | 218500 | 1350 |
| 512 | 20240719 | 102300 | 38452812500 | 220000 | 221000 | 221000 | 219500 | 3320 |
| 513 | 20240719 | 102200 | 37722064500 | 221000 | 221000 | 221500 | 220500 | 4604 |
| 514 | 20240719 | 102100 | 36703857500 | 221000 | 221500 | 221500 | 220500 | 4676 |
| 515 | 20240719 | 102000 | 35671219000 | 221500 | 221000 | 222000 | 220500 | 6258 |
| 516 | 20240719 | 101900 | 34286830500 | 221000 | 219500 | 221000 | 219000 | 8968 |
| 517 | 20240719 | 101800 | 32313770500 | 219500 | 218500 | 219500 | 218500 | 1891 |
| 518 | 20240719 | 101700 | 31899540000 | 219000 | 218500 | 219000 | 218500 | 538 |
| 519 | 20240719 | 101600 | 31781847500 | 218500 | 218500 | 219000 | 218000 | 1635 |
| 520 | 20240719 | 101500 | 31424606000 | 218500 | 218000 | 218500 | 218000 | 1065 |
| 521 | 20240719 | 101400 | 31192097500 | 218000 | 218000 | 218500 | 217000 | 3633 |
| 522 | 20240719 | 101300 | 30400510500 | 218000 | 217500 | 218000 | 217500 | 843 |
| 523 | 20240719 | 101200 | 30217054500 | 217500 | 217500 | 218000 | 217500 | 1455 |
| 524 | 20240719 | 101100 | 29900152000 | 217500 | 218000 | 218000 | 217000 | 1192 |
| 525 | 20240719 | 101000 | 29640858500 | 218000 | 217000 | 218000 | 217000 | 1853 |
| 526 | 20240719 | 100900 | 29237780000 | 216500 | 217500 | 218000 | 216500 | 3185 |
| 527 | 20240719 | 100800 | 28545893000 | 217500 | 217500 | 218000 | 217500 | 888 |
| 528 | 20240719 | 100700 | 28352660000 | 217500 | 218000 | 218000 | 217500 | 879 |
| 529 | 20240719 | 100600 | 28161302000 | 218000 | 218000 | 218500 | 217500 | 1636 |
| 530 | 20240719 | 100500 | 27804663500 | 218000 | 218500 | 218500 | 217500 | 4662 |
| 531 | 20240719 | 100400 | 26787987500 | 218000 | 218000 | 218500 | 218000 | 3474 |
| 532 | 20240719 | 100300 | 26029342500 | 218000 | 217000 | 218000 | 216500 | 3096 |
| 533 | 20240719 | 100200 | 25355573000 | 217000 | 217000 | 217500 | 216000 | 2534 |
| 534 | 20240719 | 100100 | 24805912000 | 217500 | 216000 | 218000 | 216000 | 9973 |
| 535 | 20240719 | 100000 | 22638774500 | 216000 | 216000 | 216000 | 215500 | 1456 |
| 536 | 20240719 | 095900 | 22324344000 | 215500 | 215500 | 216000 | 215000 | 3305 |
| 537 | 20240719 | 095800 | 21611861500 | 215500 | 214500 | 215500 | 214000 | 3285 |
| 538 | 20240719 | 095700 | 20906096500 | 214500 | 214500 | 214500 | 214000 | 1566 |
| 539 | 20240719 | 095600 | 20570243000 | 214500 | 214000 | 214500 | 213500 | 1768 |
| 540 | 20240719 | 095500 | 20192248000 | 214000 | 214000 | 214500 | 213500 | 1825 |
| 541 | 20240719 | 095400 | 19801717000 | 214000 | 214000 | 214000 | 213500 | 324 |
| 542 | 20240719 | 095300 | 19732391500 | 214000 | 213500 | 214000 | 213500 | 478 |
| 543 | 20240719 | 095200 | 19630319000 | 213500 | 212000 | 214000 | 212000 | 2784 |
| 544 | 20240719 | 095100 | 19037404500 | 212000 | 213000 | 213000 | 212000 | 2422 |
| 545 | 20240719 | 095000 | 18522888000 | 213000 | 213000 | 213000 | 212500 | 719 |
| 546 | 20240719 | 094900 | 18369759500 | 213000 | 213000 | 213000 | 212500 | 356 |
| 547 | 20240719 | 094800 | 18293935000 | 213000 | 213000 | 213000 | 212500 | 711 |
| 548 | 20240719 | 094700 | 18142497500 | 213000 | 213500 | 213500 | 213000 | 458 |
| 549 | 20240719 | 094600 | 18044729000 | 213500 | 213000 | 213500 | 212000 | 852 |
| 550 | 20240719 | 094500 | 17863429000 | 212500 | 213500 | 214500 | 212500 | 3342 |
| 551 | 20240719 | 094400 | 17149316500 | 213500 | 214000 | 214000 | 213500 | 1307 |
| 552 | 20240719 | 094300 | 16869823500 | 214000 | 212500 | 214500 | 212500 | 5784 |
| 553 | 20240719 | 094200 | 15635024500 | 212500 | 211500 | 212500 | 211500 | 184 |
| 554 | 20240719 | 094100 | 15595986500 | 211500 | 211500 | 211500 | 211000 | 38 |
| 555 | 20240719 | 094000 | 15587952500 | 211000 | 210500 | 211500 | 210500 | 315 |
| 556 | 20240719 | 093900 | 15521495500 | 210500 | 211000 | 211500 | 210500 | 391 |
| 557 | 20240719 | 093800 | 15438987000 | 211000 | 212500 | 212500 | 211000 | 2476 |
| 558 | 20240719 | 093700 | 14914565000 | 212000 | 212500 | 212500 | 212000 | 609 |
| 559 | 20240719 | 093600 | 14785176500 | 212500 | 212500 | 213000 | 212000 | 569 |
| 560 | 20240719 | 093500 | 14664257500 | 212500 | 212500 | 213000 | 212000 | 890 |
| 561 | 20240719 | 093400 | 14475028500 | 213000 | 212000 | 213000 | 212000 | 858 |
| 562 | 20240719 | 093300 | 14292741000 | 212000 | 212000 | 213500 | 212000 | 2707 |
| 563 | 20240719 | 093200 | 13716817000 | 211500 | 211000 | 212000 | 211000 | 993 |
| 564 | 20240719 | 093100 | 13506886500 | 211000 | 211000 | 211000 | 210500 | 347 |
| 565 | 20240719 | 093000 | 13433676000 | 211000 | 211500 | 211500 | 210500 | 793 |
| 566 | 20240719 | 092900 | 13266345500 | 211500 | 211500 | 211500 | 211000 | 518 |
| 567 | 20240719 | 092800 | 13156804500 | 211500 | 212000 | 212000 | 211000 | 927 |
| 568 | 20240719 | 092700 | 12960619500 | 212000 | 211500 | 212000 | 211000 | 1577 |
| 569 | 20240719 | 092600 | 12626700000 | 211500 | 211000 | 211500 | 211000 | 593 |
| 570 | 20240719 | 092500 | 12501332000 | 211000 | 210500 | 211000 | 210000 | 1665 |
| 571 | 20240719 | 092400 | 12150663500 | 210500 | 210500 | 211000 | 210000 | 1060 |
| 572 | 20240719 | 092300 | 11927469000 | 210500 | 210500 | 210500 | 210000 | 869 |
| 573 | 20240719 | 092200 | 11744560000 | 210500 | 209500 | 210500 | 209500 | 1454 |
| 574 | 20240719 | 092100 | 11439460500 | 210000 | 210500 | 210500 | 209500 | 1275 |
| 575 | 20240719 | 092000 | 11171673000 | 210500 | 209500 | 210500 | 209500 | 625 |
| 576 | 20240719 | 091900 | 11040383000 | 209500 | 208000 | 210000 | 208000 | 1795 |
| 577 | 20240719 | 091800 | 10665086500 | 208000 | 208500 | 208500 | 208000 | 445 |
| 578 | 20240719 | 091700 | 10572464500 | 208000 | 208500 | 209000 | 208000 | 512 |
| 579 | 20240719 | 091600 | 10465733500 | 209000 | 208500 | 209000 | 208500 | 535 |
| 580 | 20240719 | 091500 | 10354151500 | 208500 | 209500 | 209500 | 208500 | 433 |
| 581 | 20240719 | 091400 | 10263716500 | 209500 | 209000 | 209500 | 209000 | 351 |
| 582 | 20240719 | 091300 | 10190335000 | 209000 | 208500 | 209500 | 207500 | 4920 |
| 583 | 20240719 | 091200 | 9165405500 | 208000 | 209000 | 210000 | 207500 | 1569 |
| 584 | 20240719 | 091100 | 8838130000 | 209000 | 209500 | 210000 | 208500 | 1662 |
| 585 | 20240719 | 091000 | 8490589000 | 209000 | 208500 | 210000 | 207500 | 2126 |
| 586 | 20240719 | 090900 | 8045898000 | 207500 | 207500 | 208500 | 207000 | 1310 |
| 587 | 20240719 | 090800 | 7774238000 | 207500 | 206500 | 208000 | 206500 | 1653 |
| 588 | 20240719 | 090700 | 7432095000 | 206500 | 207500 | 207500 | 205500 | 6321 |
| 589 | 20240719 | 090600 | 6127015000 | 207000 | 207500 | 208000 | 207000 | 5059 |
| 590 | 20240719 | 090500 | 5078057000 | 208000 | 208500 | 209000 | 207500 | 3207 |
| 591 | 20240719 | 090400 | 4411345500 | 208500 | 209000 | 209500 | 208000 | 5564 |
| 592 | 20240719 | 090300 | 3251036000 | 209000 | 210500 | 210500 | 209000 | 2645 |
| 593 | 20240719 | 090200 | 2696701000 | 210500 | 209500 | 211000 | 209000 | 2380 |
| 594 | 20240719 | 090100 | 2197593500 | 209500 | 210000 | 211000 | 209000 | 3324 |
| 595 | 20240719 | 090000 | 1500623000 | 209500 | 213000 | 213500 | 209500 | 7055 |