35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 192000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 3 | 20240716 | 191900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240716 | 191800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240716 | 191700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240716 | 191600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240716 | 191500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240716 | 191400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240716 | 191300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240716 | 191200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240716 | 191100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240716 | 191000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240716 | 190900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240716 | 190800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240716 | 190700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240716 | 190600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240716 | 190500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240716 | 190400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240716 | 190300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240716 | 190200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240716 | 190100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240716 | 190000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240716 | 185900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240716 | 185800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240716 | 185700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240716 | 185600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240716 | 185500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240716 | 185400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240716 | 185300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240716 | 185200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240716 | 185100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240716 | 185000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 33 | 20240716 | 184900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240716 | 184800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240716 | 184700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240716 | 184600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240716 | 184500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240716 | 184400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240716 | 184300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240716 | 184200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240716 | 184100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240716 | 184000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240716 | 183900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240716 | 183800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240716 | 183700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240716 | 183600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240716 | 183500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240716 | 183400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240716 | 183300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240716 | 183200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240716 | 183100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240716 | 183000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240716 | 182900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240716 | 182800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240716 | 182700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240716 | 182600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240716 | 182500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240716 | 182400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240716 | 182300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240716 | 182200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240716 | 182100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240716 | 182000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 63 | 20240716 | 181900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240716 | 181800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240716 | 181700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240716 | 181600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240716 | 181500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240716 | 181400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240716 | 181300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240716 | 181200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240716 | 181100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240716 | 181000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240716 | 180900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240716 | 180800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240716 | 180700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240716 | 180600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240716 | 180500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240716 | 180400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240716 | 180300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240716 | 180200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240716 | 180100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240716 | 180000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240716 | 175900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240716 | 175800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240716 | 175700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240716 | 175600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240716 | 175500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240716 | 175400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240716 | 175300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240716 | 175200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240716 | 175100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240716 | 175000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 93 | 20240716 | 174900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240716 | 174800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240716 | 174700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240716 | 174600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240716 | 174500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240716 | 174400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240716 | 174300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240716 | 174200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240716 | 174100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240716 | 174000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240716 | 173900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240716 | 173800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240716 | 173700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240716 | 173600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240716 | 173500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240716 | 173400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240716 | 173300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240716 | 173200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240716 | 173100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240716 | 173000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240716 | 172900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240716 | 172800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240716 | 172700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240716 | 172600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240716 | 172500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240716 | 172400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240716 | 172300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240716 | 172200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240716 | 172100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240716 | 172000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 123 | 20240716 | 171900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240716 | 171800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240716 | 171700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240716 | 171600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240716 | 171500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240716 | 171400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240716 | 171300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240716 | 171200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240716 | 171100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240716 | 171000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240716 | 170900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240716 | 170800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240716 | 170700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240716 | 170600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240716 | 170500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240716 | 170400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240716 | 170300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240716 | 170200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240716 | 170100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240716 | 170000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240716 | 165900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240716 | 165800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240716 | 165700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240716 | 165600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240716 | 165500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240716 | 165400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240716 | 165300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240716 | 165200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240716 | 165100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240716 | 165000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 153 | 20240716 | 164900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240716 | 164800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240716 | 164700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240716 | 164600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240716 | 164500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240716 | 164400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240716 | 164300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240716 | 164200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240716 | 164100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240716 | 164000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240716 | 163900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240716 | 163800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240716 | 163700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240716 | 163600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240716 | 163500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240716 | 163400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240716 | 163300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240716 | 163200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240716 | 163100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240716 | 163000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240716 | 162900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240716 | 162800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240716 | 162700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240716 | 162600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240716 | 162500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240716 | 162400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240716 | 162300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240716 | 162200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240716 | 162100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240716 | 162000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 183 | 20240716 | 161900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240716 | 161800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240716 | 161700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240716 | 161600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240716 | 161500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240716 | 161400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240716 | 161300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240716 | 161200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240716 | 161100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240716 | 161000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240716 | 160900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240716 | 160800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240716 | 160700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240716 | 160600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240716 | 160500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240716 | 160400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240716 | 160300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240716 | 160200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240716 | 160100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240716 | 160000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240716 | 155900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240716 | 155800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240716 | 155700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240716 | 155600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240716 | 155500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240716 | 155400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240716 | 155300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240716 | 155200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240716 | 155100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240716 | 155000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 213 | 20240716 | 154900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240716 | 154800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240716 | 154700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240716 | 154600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240716 | 154500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240716 | 154400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240716 | 154300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240716 | 154200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240716 | 154100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240716 | 154000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240716 | 153900 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240716 | 153800 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240716 | 153700 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240716 | 153600 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240716 | 153500 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240716 | 153400 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240716 | 153300 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240716 | 153200 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20240716 | 153100 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20240716 | 153000 | 245479659550 | 21000 | 21000 | 21000 | 21000 | 190517 |
| 233 | 20240716 | 152900 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20240716 | 152800 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20240716 | 152700 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 236 | 20240716 | 152600 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 237 | 20240716 | 152500 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 238 | 20240716 | 152400 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 239 | 20240716 | 152300 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 240 | 20240716 | 152200 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 241 | 20240716 | 152100 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 242 | 20240716 | 152000 | 241478802550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 243 | 20240716 | 151900 | 241478802550 | 21050 | 21050 | 21100 | 21050 | 29615 |
| 244 | 20240716 | 151800 | 240855171700 | 21100 | 21050 | 21100 | 21050 | 16705 |
| 245 | 20240716 | 151700 | 240503310250 | 21100 | 21050 | 21100 | 21050 | 11273 |
| 246 | 20240716 | 151600 | 240265742100 | 21050 | 21050 | 21100 | 21000 | 31177 |
| 247 | 20240716 | 151500 | 239608528900 | 21050 | 21050 | 21050 | 21000 | 40255 |
| 248 | 20240716 | 151400 | 238761589800 | 21000 | 21000 | 21050 | 21000 | 17688 |
| 249 | 20240716 | 151300 | 238389817050 | 21050 | 21050 | 21050 | 21000 | 12277 |
| 250 | 20240716 | 151200 | 238131528300 | 21000 | 21000 | 21050 | 21000 | 14381 |
| 251 | 20240716 | 151100 | 237829174450 | 21000 | 21050 | 21050 | 21000 | 16647 |
| 252 | 20240716 | 151000 | 237479275650 | 21000 | 21050 | 21050 | 21000 | 14471 |
| 253 | 20240716 | 150900 | 237175177550 | 21050 | 21050 | 21100 | 21000 | 19576 |
| 254 | 20240716 | 150800 | 236762929900 | 21050 | 21050 | 21100 | 21000 | 15665 |
| 255 | 20240716 | 150700 | 236433057000 | 21050 | 21050 | 21100 | 21000 | 25275 |
| 256 | 20240716 | 150600 | 235900862900 | 21050 | 21100 | 21100 | 21050 | 9539 |
| 257 | 20240716 | 150500 | 235699802850 | 21100 | 21050 | 21100 | 21050 | 24263 |
| 258 | 20240716 | 150400 | 235188283100 | 21100 | 21050 | 21100 | 21050 | 9413 |
| 259 | 20240716 | 150300 | 234989862950 | 21100 | 21100 | 21100 | 21000 | 13126 |
| 260 | 20240716 | 150200 | 234713414650 | 21100 | 21050 | 21100 | 21000 | 26127 |
| 261 | 20240716 | 150100 | 234163469500 | 21000 | 21050 | 21050 | 21000 | 16890 |
| 262 | 20240716 | 150000 | 233808377650 | 21050 | 21050 | 21100 | 21000 | 28798 |
| 263 | 20240716 | 145900 | 233202244250 | 21050 | 21050 | 21100 | 21050 | 22678 |
| 264 | 20240716 | 145800 | 232724737700 | 21050 | 21050 | 21100 | 21050 | 12391 |
| 265 | 20240716 | 145700 | 232463744050 | 21100 | 21100 | 21100 | 21050 | 6286 |
| 266 | 20240716 | 145600 | 232331291200 | 21050 | 21050 | 21150 | 21050 | 23678 |
| 267 | 20240716 | 145500 | 231831901150 | 21050 | 21050 | 21100 | 21050 | 18054 |
| 268 | 20240716 | 145400 | 231451831100 | 21050 | 21100 | 21150 | 21050 | 30249 |
| 269 | 20240716 | 145300 | 230814081300 | 21150 | 21100 | 21150 | 21100 | 3278 |
| 270 | 20240716 | 145200 | 230744885900 | 21100 | 21150 | 21150 | 21100 | 6566 |
| 271 | 20240716 | 145100 | 230606281100 | 21150 | 21150 | 21200 | 21100 | 12915 |
| 272 | 20240716 | 145000 | 230333015850 | 21150 | 21250 | 21250 | 21150 | 18517 |
| 273 | 20240716 | 144900 | 229941177500 | 21250 | 21250 | 21250 | 21200 | 60635 |
| 274 | 20240716 | 144800 | 228655597400 | 21250 | 21200 | 21250 | 21200 | 5536 |
| 275 | 20240716 | 144700 | 228538081500 | 21250 | 21250 | 21250 | 21200 | 4198 |
| 276 | 20240716 | 144600 | 228448953000 | 21200 | 21200 | 21250 | 21200 | 11696 |
| 277 | 20240716 | 144500 | 228200555950 | 21200 | 21250 | 21250 | 21200 | 19405 |
| 278 | 20240716 | 144400 | 227788684000 | 21200 | 21250 | 21250 | 21200 | 16312 |
| 279 | 20240716 | 144300 | 227442504000 | 21250 | 21200 | 21250 | 21200 | 13754 |
| 280 | 20240716 | 144200 | 227150315900 | 21250 | 21250 | 21250 | 21200 | 33732 |
| 281 | 20240716 | 144100 | 226434657650 | 21250 | 21200 | 21250 | 21200 | 15104 |
| 282 | 20240716 | 144000 | 226113850450 | 21250 | 21250 | 21250 | 21200 | 6613 |
| 283 | 20240716 | 143900 | 225973407150 | 21200 | 21200 | 21250 | 21200 | 3616 |
| 284 | 20240716 | 143800 | 225896700950 | 21250 | 21250 | 21250 | 21200 | 9512 |
| 285 | 20240716 | 143700 | 225694658100 | 21250 | 21250 | 21250 | 21200 | 2572 |
| 286 | 20240716 | 143600 | 225640047700 | 21250 | 21200 | 21250 | 21150 | 61121 |
| 287 | 20240716 | 143500 | 224343295100 | 21200 | 21200 | 21200 | 21150 | 5808 |
| 288 | 20240716 | 143400 | 224220313350 | 21200 | 21150 | 21200 | 21150 | 5610 |
| 289 | 20240716 | 143300 | 224101444350 | 21150 | 21200 | 21200 | 21150 | 9524 |
| 290 | 20240716 | 143200 | 223899927450 | 21150 | 21200 | 21250 | 21150 | 31987 |
| 291 | 20240716 | 143100 | 223221890900 | 21250 | 21200 | 21250 | 21200 | 11963 |
| 292 | 20240716 | 143000 | 222968165050 | 21250 | 21200 | 21250 | 21200 | 15579 |
| 293 | 20240716 | 142900 | 222637731100 | 21200 | 21250 | 21250 | 21200 | 6600 |
| 294 | 20240716 | 142800 | 222497589350 | 21250 | 21200 | 21250 | 21200 | 5428 |
| 295 | 20240716 | 142700 | 222382350050 | 21250 | 21250 | 21250 | 21200 | 5649 |
| 296 | 20240716 | 142600 | 222262462700 | 21200 | 21200 | 21250 | 21200 | 26905 |
| 297 | 20240716 | 142500 | 221691608200 | 21200 | 21250 | 21250 | 21200 | 14658 |
| 298 | 20240716 | 142400 | 221380695650 | 21250 | 21250 | 21250 | 21200 | 11943 |
| 299 | 20240716 | 142300 | 221127442200 | 21200 | 21200 | 21250 | 21200 | 34766 |
| 300 | 20240716 | 142200 | 220390106800 | 21200 | 21250 | 21250 | 21150 | 13521 |
| 301 | 20240716 | 142100 | 220103418150 | 21200 | 21150 | 21250 | 21100 | 49077 |
| 302 | 20240716 | 142000 | 219063870150 | 21150 | 21100 | 21150 | 21100 | 3102 |
| 303 | 20240716 | 141900 | 218998294700 | 21100 | 21100 | 21150 | 21100 | 3243 |
| 304 | 20240716 | 141800 | 218929736950 | 21100 | 21150 | 21150 | 21100 | 11393 |
| 305 | 20240716 | 141700 | 218688907700 | 21150 | 21050 | 21150 | 21050 | 47007 |
| 306 | 20240716 | 141600 | 217696587650 | 21100 | 21050 | 21100 | 21050 | 6829 |
| 307 | 20240716 | 141500 | 217552657250 | 21050 | 21050 | 21100 | 21050 | 3418 |
| 308 | 20240716 | 141400 | 217480610300 | 21100 | 21050 | 21100 | 21050 | 3640 |
| 309 | 20240716 | 141300 | 217403954500 | 21100 | 21050 | 21100 | 21050 | 2608 |
| 310 | 20240716 | 141200 | 217348998050 | 21050 | 21100 | 21100 | 21050 | 5141 |
| 311 | 20240716 | 141100 | 217240609150 | 21100 | 21050 | 21100 | 21050 | 3168 |
| 312 | 20240716 | 141000 | 217173901400 | 21100 | 21050 | 21100 | 21000 | 24482 |
| 313 | 20240716 | 140900 | 216658282100 | 21100 | 21050 | 21100 | 21050 | 15494 |
| 314 | 20240716 | 140800 | 216331958550 | 21050 | 21050 | 21050 | 21000 | 13810 |
| 315 | 20240716 | 140700 | 216041305300 | 21000 | 21050 | 21050 | 21000 | 17088 |
| 316 | 20240716 | 140600 | 215681641550 | 21000 | 21000 | 21050 | 21000 | 5133 |
| 317 | 20240716 | 140500 | 215573797100 | 21000 | 21000 | 21050 | 20950 | 3374 |
| 318 | 20240716 | 140400 | 215502919800 | 21000 | 21050 | 21050 | 20950 | 7421 |
| 319 | 20240716 | 140300 | 215347059700 | 21000 | 21050 | 21050 | 21000 | 5046 |
| 320 | 20240716 | 140200 | 215241000550 | 21000 | 21050 | 21050 | 21000 | 10322 |
| 321 | 20240716 | 140100 | 215024091200 | 21050 | 21000 | 21050 | 21000 | 7945 |
| 322 | 20240716 | 140000 | 214857134150 | 21000 | 21050 | 21050 | 21000 | 6444 |
| 323 | 20240716 | 135900 | 214721661200 | 21050 | 21050 | 21050 | 20950 | 13199 |
| 324 | 20240716 | 135800 | 214444699800 | 21050 | 21000 | 21050 | 20950 | 25164 |
| 325 | 20240716 | 135700 | 213916404150 | 20950 | 20950 | 21000 | 20950 | 7772 |
| 326 | 20240716 | 135600 | 213753505850 | 21000 | 20950 | 21000 | 20950 | 14176 |
| 327 | 20240716 | 135500 | 213456154850 | 20950 | 21000 | 21050 | 20950 | 23247 |
| 328 | 20240716 | 135400 | 212968102700 | 21050 | 21050 | 21050 | 21000 | 8320 |
| 329 | 20240716 | 135300 | 212793300900 | 21000 | 21000 | 21050 | 20950 | 6739 |
| 330 | 20240716 | 135200 | 212651792950 | 21000 | 20950 | 21000 | 20950 | 31915 |
| 331 | 20240716 | 135100 | 211981928050 | 20950 | 20950 | 21000 | 20900 | 46629 |
| 332 | 20240716 | 135000 | 211005012900 | 21000 | 21000 | 21000 | 20950 | 37724 |
| 333 | 20240716 | 134900 | 210214229100 | 21050 | 21050 | 21100 | 21000 | 61662 |
| 334 | 20240716 | 134800 | 208917726950 | 21100 | 21100 | 21100 | 21050 | 18737 |
| 335 | 20240716 | 134700 | 208523226700 | 21100 | 21100 | 21150 | 21050 | 42781 |
| 336 | 20240716 | 134600 | 207620951850 | 21150 | 21150 | 21150 | 21100 | 9079 |
| 337 | 20240716 | 134500 | 207429208500 | 21150 | 21150 | 21150 | 21100 | 7143 |
| 338 | 20240716 | 134400 | 207278255700 | 21150 | 21150 | 21150 | 21100 | 8139 |
| 339 | 20240716 | 134300 | 207106147900 | 21150 | 21150 | 21150 | 21100 | 2430 |
| 340 | 20240716 | 134200 | 207054780600 | 21150 | 21100 | 21150 | 21100 | 4516 |
| 341 | 20240716 | 134100 | 206959361950 | 21150 | 21150 | 21150 | 21100 | 3662 |
| 342 | 20240716 | 134000 | 206881949150 | 21150 | 21100 | 21150 | 21100 | 2546 |
| 343 | 20240716 | 133900 | 206828168000 | 21150 | 21100 | 21150 | 21050 | 17099 |
| 344 | 20240716 | 133800 | 206467374600 | 21100 | 21100 | 21100 | 21050 | 7416 |
| 345 | 20240716 | 133700 | 206310998200 | 21100 | 21100 | 21100 | 21050 | 5827 |
| 346 | 20240716 | 133600 | 206188214300 | 21050 | 21050 | 21100 | 21050 | 10981 |
| 347 | 20240716 | 133500 | 205956983650 | 21050 | 21150 | 21150 | 21050 | 53165 |
| 348 | 20240716 | 133400 | 204835452250 | 21150 | 21150 | 21150 | 21100 | 11458 |
| 349 | 20240716 | 133300 | 204593325100 | 21100 | 21200 | 21200 | 21100 | 18624 |
| 350 | 20240716 | 133200 | 204199551100 | 21150 | 21150 | 21200 | 21150 | 7364 |
| 351 | 20240716 | 133100 | 204043512400 | 21150 | 21200 | 21200 | 21150 | 12013 |
| 352 | 20240716 | 133000 | 203789323550 | 21200 | 21300 | 21350 | 21150 | 100055 |
| 353 | 20240716 | 132900 | 201663191500 | 21300 | 21350 | 21350 | 21300 | 18201 |
| 354 | 20240716 | 132800 | 201274999300 | 21300 | 21300 | 21350 | 21300 | 14568 |
| 355 | 20240716 | 132700 | 200964167850 | 21350 | 21200 | 21350 | 21200 | 164264 |
| 356 | 20240716 | 132600 | 197471033950 | 21200 | 21200 | 21200 | 21150 | 13682 |
| 357 | 20240716 | 132500 | 197181005950 | 21150 | 21200 | 21200 | 21150 | 6962 |
| 358 | 20240716 | 132400 | 197033460350 | 21200 | 21100 | 21200 | 21100 | 46651 |
| 359 | 20240716 | 132300 | 196046835500 | 21150 | 21100 | 21150 | 21100 | 6098 |
| 360 | 20240716 | 132200 | 195918030750 | 21150 | 21050 | 21150 | 21050 | 22303 |
| 361 | 20240716 | 132100 | 195447373050 | 21100 | 21050 | 21100 | 21050 | 8031 |
| 362 | 20240716 | 132000 | 195277976300 | 21050 | 21100 | 21100 | 21050 | 6929 |
| 363 | 20240716 | 131900 | 195131800600 | 21050 | 21100 | 21100 | 21050 | 4456 |
| 364 | 20240716 | 131800 | 195037840250 | 21100 | 21100 | 21100 | 21050 | 5677 |
| 365 | 20240716 | 131700 | 194918171950 | 21100 | 21100 | 21100 | 21050 | 3671 |
| 366 | 20240716 | 131600 | 194840786800 | 21050 | 21100 | 21100 | 21050 | 6599 |
| 367 | 20240716 | 131500 | 194701769600 | 21050 | 21050 | 21100 | 21050 | 12732 |
| 368 | 20240716 | 131400 | 194433380450 | 21050 | 21050 | 21100 | 21050 | 4968 |
| 369 | 20240716 | 131300 | 194328627900 | 21050 | 21100 | 21100 | 21050 | 9236 |
| 370 | 20240716 | 131200 | 194133835000 | 21100 | 21100 | 21150 | 21050 | 11288 |
| 371 | 20240716 | 131100 | 193895714300 | 21150 | 21100 | 21150 | 21050 | 10973 |
| 372 | 20240716 | 131000 | 193664175300 | 21100 | 21100 | 21150 | 21100 | 44377 |
| 373 | 20240716 | 130900 | 192727613800 | 21100 | 21100 | 21100 | 21050 | 7429 |
| 374 | 20240716 | 130800 | 192570958700 | 21100 | 21050 | 21100 | 21050 | 3642 |
| 375 | 20240716 | 130700 | 192494216500 | 21100 | 21050 | 21100 | 21050 | 13214 |
| 376 | 20240716 | 130600 | 192215978900 | 21100 | 21050 | 21100 | 21050 | 3719 |
| 377 | 20240716 | 130500 | 192137620100 | 21100 | 21100 | 21100 | 21050 | 13347 |
| 378 | 20240716 | 130400 | 191856578900 | 21050 | 21050 | 21100 | 21050 | 4269 |
| 379 | 20240716 | 130300 | 191766538350 | 21100 | 21050 | 21100 | 21050 | 10320 |
| 380 | 20240716 | 130200 | 191548924900 | 21050 | 21050 | 21100 | 21050 | 7510 |
| 381 | 20240716 | 130100 | 191390613650 | 21100 | 21100 | 21100 | 21050 | 5175 |
| 382 | 20240716 | 130000 | 191281499800 | 21050 | 21000 | 21100 | 21000 | 13243 |
| 383 | 20240716 | 125900 | 191002796350 | 21050 | 21050 | 21050 | 21000 | 11517 |
| 384 | 20240716 | 125800 | 190760424500 | 21000 | 21000 | 21050 | 21000 | 7435 |
| 385 | 20240716 | 125700 | 190604125150 | 21050 | 21050 | 21100 | 21000 | 34594 |
| 386 | 20240716 | 125600 | 189875761000 | 21050 | 21000 | 21050 | 21000 | 4511 |
| 387 | 20240716 | 125500 | 189780892600 | 21000 | 21050 | 21050 | 21000 | 7709 |
| 388 | 20240716 | 125400 | 189618808900 | 21000 | 21050 | 21050 | 21000 | 20466 |
| 389 | 20240716 | 125300 | 189188290150 | 21050 | 21000 | 21050 | 21000 | 12591 |
| 390 | 20240716 | 125200 | 188923350750 | 21050 | 21000 | 21050 | 21000 | 4911 |
| 391 | 20240716 | 125100 | 188820088000 | 21050 | 21050 | 21050 | 21000 | 5688 |
| 392 | 20240716 | 125000 | 188700557550 | 21050 | 21000 | 21050 | 21000 | 8451 |
| 393 | 20240716 | 124900 | 188522825750 | 21000 | 21050 | 21050 | 21000 | 4996 |
| 394 | 20240716 | 124800 | 188417738250 | 21000 | 21000 | 21050 | 21000 | 5196 |
| 395 | 20240716 | 124700 | 188308454700 | 21000 | 21050 | 21050 | 21000 | 9108 |
| 396 | 20240716 | 124600 | 188117089800 | 21000 | 21050 | 21100 | 21000 | 32882 |
| 397 | 20240716 | 124500 | 187424335150 | 21100 | 21100 | 21100 | 21050 | 26670 |
| 398 | 20240716 | 124400 | 186861880450 | 21100 | 21050 | 21100 | 21050 | 3852 |
| 399 | 20240716 | 124300 | 186780688650 | 21050 | 21050 | 21100 | 21050 | 5502 |
| 400 | 20240716 | 124200 | 186664808600 | 21050 | 21050 | 21100 | 21050 | 11930 |
| 401 | 20240716 | 124100 | 186413601500 | 21050 | 21000 | 21100 | 21000 | 14045 |
| 402 | 20240716 | 124000 | 186117978900 | 21050 | 21000 | 21050 | 21000 | 7438 |
| 403 | 20240716 | 123900 | 185961547200 | 21050 | 21000 | 21050 | 21000 | 5960 |
| 404 | 20240716 | 123800 | 185836162700 | 21050 | 21000 | 21050 | 21000 | 14116 |
| 405 | 20240716 | 123700 | 185539097650 | 21000 | 21050 | 21050 | 21000 | 7611 |
| 406 | 20240716 | 123600 | 185378983250 | 21050 | 21050 | 21050 | 21000 | 5396 |
| 407 | 20240716 | 123500 | 185265499050 | 21000 | 21050 | 21050 | 21000 | 4830 |
| 408 | 20240716 | 123400 | 185163914850 | 21050 | 21050 | 21050 | 21000 | 10018 |
| 409 | 20240716 | 123300 | 184953066700 | 21050 | 21000 | 21050 | 21000 | 4643 |
| 410 | 20240716 | 123200 | 184855457950 | 21050 | 21050 | 21050 | 21000 | 3211 |
| 411 | 20240716 | 123100 | 184787962250 | 21000 | 20950 | 21000 | 20950 | 31322 |
| 412 | 20240716 | 123000 | 184130365050 | 21000 | 20950 | 21000 | 20950 | 3612 |
| 413 | 20240716 | 122900 | 184054646450 | 20950 | 20950 | 21000 | 20950 | 3677 |
| 414 | 20240716 | 122800 | 183977560600 | 20950 | 21000 | 21000 | 20950 | 5535 |
| 415 | 20240716 | 122700 | 183861514450 | 21000 | 20950 | 21000 | 20900 | 5698 |
| 416 | 20240716 | 122600 | 183742093550 | 20950 | 21000 | 21000 | 20950 | 21198 |
| 417 | 20240716 | 122500 | 183297968400 | 20950 | 20950 | 21000 | 20950 | 2808 |
| 418 | 20240716 | 122400 | 183239044550 | 21000 | 20950 | 21000 | 20950 | 3330 |
| 419 | 20240716 | 122300 | 183169188800 | 21000 | 20950 | 21000 | 20950 | 6906 |
| 420 | 20240716 | 122200 | 183024285600 | 20950 | 20950 | 21000 | 20950 | 4039 |
| 421 | 20240716 | 122100 | 182939619450 | 20950 | 20950 | 20950 | 20900 | 9233 |
| 422 | 20240716 | 122000 | 182746301950 | 21000 | 20950 | 21000 | 20900 | 4689 |
| 423 | 20240716 | 121900 | 182648020450 | 20950 | 20950 | 21000 | 20900 | 11076 |
| 424 | 20240716 | 121800 | 182416183350 | 20950 | 20950 | 21000 | 20950 | 15254 |
| 425 | 20240716 | 121700 | 182096517600 | 20950 | 21050 | 21050 | 20950 | 30203 |
| 426 | 20240716 | 121600 | 181462355800 | 21050 | 21050 | 21050 | 21000 | 14288 |
| 427 | 20240716 | 121500 | 181161744550 | 21050 | 21050 | 21050 | 21000 | 16880 |
| 428 | 20240716 | 121400 | 180806643350 | 21050 | 21050 | 21050 | 21000 | 7244 |
| 429 | 20240716 | 121300 | 180654220450 | 21000 | 21050 | 21050 | 21000 | 29963 |
| 430 | 20240716 | 121200 | 180023595550 | 21050 | 20950 | 21050 | 20950 | 78937 |
| 431 | 20240716 | 121100 | 178365620200 | 21000 | 20950 | 21000 | 20900 | 12074 |
| 432 | 20240716 | 121000 | 178112545500 | 20950 | 20950 | 21000 | 20900 | 14565 |
| 433 | 20240716 | 120900 | 177807357750 | 21000 | 20950 | 21000 | 20900 | 44864 |
| 434 | 20240716 | 120800 | 176867535100 | 20950 | 20950 | 20950 | 20900 | 2700 |
| 435 | 20240716 | 120700 | 176811014700 | 20900 | 20900 | 20950 | 20900 | 3426 |
| 436 | 20240716 | 120600 | 176739282400 | 20900 | 20900 | 20950 | 20850 | 20615 |
| 437 | 20240716 | 120500 | 176308411550 | 20900 | 20850 | 20900 | 20850 | 4605 |
| 438 | 20240716 | 120400 | 176212215300 | 20850 | 20850 | 20900 | 20850 | 3008 |
| 439 | 20240716 | 120300 | 176149442200 | 20900 | 20850 | 20900 | 20850 | 4408 |
| 440 | 20240716 | 120200 | 176057463450 | 20900 | 20900 | 20900 | 20850 | 7415 |
| 441 | 20240716 | 120100 | 175902677250 | 20900 | 20900 | 20900 | 20850 | 8020 |
| 442 | 20240716 | 120000 | 175735090400 | 20850 | 20900 | 20950 | 20850 | 10741 |
| 443 | 20240716 | 115900 | 175510600700 | 20900 | 20850 | 20950 | 20850 | 19914 |
| 444 | 20240716 | 115800 | 175094238450 | 20900 | 20900 | 20900 | 20850 | 3860 |
| 445 | 20240716 | 115700 | 175013638600 | 20900 | 20900 | 20900 | 20850 | 15477 |
| 446 | 20240716 | 115600 | 174690865200 | 20900 | 20900 | 20950 | 20850 | 36029 |
| 447 | 20240716 | 115500 | 173937778400 | 20950 | 20950 | 20950 | 20900 | 3500 |
| 448 | 20240716 | 115400 | 173864529800 | 20900 | 20900 | 20950 | 20900 | 5564 |
| 449 | 20240716 | 115300 | 173748113800 | 20900 | 20900 | 20950 | 20900 | 11924 |
| 450 | 20240716 | 115200 | 173498475850 | 20950 | 20900 | 20950 | 20900 | 11756 |
| 451 | 20240716 | 115100 | 173252341550 | 20950 | 20950 | 20950 | 20900 | 7398 |
| 452 | 20240716 | 115000 | 173097584150 | 20950 | 20900 | 20950 | 20900 | 6000 |
| 453 | 20240716 | 114900 | 172971984550 | 20900 | 20900 | 20950 | 20900 | 4088 |
| 454 | 20240716 | 114800 | 172886481950 | 20900 | 20900 | 20950 | 20850 | 28018 |
| 455 | 20240716 | 114700 | 172300771450 | 20850 | 20850 | 20900 | 20850 | 4489 |
| 456 | 20240716 | 114600 | 172207074650 | 20900 | 20900 | 20900 | 20850 | 6746 |
| 457 | 20240716 | 114500 | 172066254200 | 20850 | 20850 | 20900 | 20850 | 6460 |
| 458 | 20240716 | 114400 | 171931500000 | 20900 | 20850 | 20900 | 20850 | 3484 |
| 459 | 20240716 | 114300 | 171858734850 | 20850 | 20900 | 20900 | 20850 | 13963 |
| 460 | 20240716 | 114200 | 171567043450 | 20900 | 20850 | 20900 | 20850 | 11068 |
| 461 | 20240716 | 114100 | 171335995550 | 20900 | 20900 | 20900 | 20850 | 3772 |
| 462 | 20240716 | 114000 | 171257299400 | 20900 | 20850 | 20900 | 20850 | 4916 |
| 463 | 20240716 | 113900 | 171154689950 | 20850 | 20900 | 20900 | 20850 | 4610 |
| 464 | 20240716 | 113800 | 171058534000 | 20850 | 20850 | 20900 | 20800 | 8729 |
| 465 | 20240716 | 113700 | 170876590000 | 20850 | 20850 | 20850 | 20800 | 5798 |
| 466 | 20240716 | 113600 | 170755808800 | 20850 | 20800 | 20850 | 20800 | 9234 |
| 467 | 20240716 | 113500 | 170563518050 | 20850 | 20800 | 20850 | 20800 | 7561 |
| 468 | 20240716 | 113400 | 170405927100 | 20800 | 20850 | 20850 | 20800 | 5107 |
| 469 | 20240716 | 113300 | 170299589350 | 20800 | 20850 | 20850 | 20800 | 7750 |
| 470 | 20240716 | 113200 | 170138284400 | 20800 | 20800 | 20850 | 20800 | 1889 |
| 471 | 20240716 | 113100 | 170098957200 | 20850 | 20850 | 20900 | 20800 | 12402 |
| 472 | 20240716 | 113000 | 169840718100 | 20900 | 20900 | 20900 | 20850 | 8641 |
| 473 | 20240716 | 112900 | 169660487100 | 20850 | 20850 | 20900 | 20800 | 15978 |
| 474 | 20240716 | 112800 | 169327478900 | 20850 | 20800 | 20850 | 20800 | 4177 |
| 475 | 20240716 | 112700 | 169240465500 | 20850 | 20800 | 20850 | 20800 | 10096 |
| 476 | 20240716 | 112600 | 169030404000 | 20850 | 20800 | 20850 | 20800 | 10921 |
| 477 | 20240716 | 112500 | 168803010700 | 20800 | 20800 | 20850 | 20750 | 9573 |
| 478 | 20240716 | 112400 | 168603926650 | 20800 | 20900 | 20900 | 20750 | 17278 |
| 479 | 20240716 | 112300 | 168244286800 | 20850 | 20850 | 20900 | 20800 | 15464 |
| 480 | 20240716 | 112200 | 167922089250 | 20800 | 20800 | 20850 | 20800 | 4512 |
| 481 | 20240716 | 112100 | 167828092150 | 20800 | 20800 | 20850 | 20800 | 8025 |
| 482 | 20240716 | 112000 | 167661018700 | 20850 | 20850 | 20900 | 20800 | 9173 |
| 483 | 20240716 | 111900 | 167469864350 | 20800 | 20800 | 20850 | 20800 | 4048 |
| 484 | 20240716 | 111800 | 167385593250 | 20850 | 20750 | 20850 | 20750 | 9915 |
| 485 | 20240716 | 111700 | 167179356750 | 20750 | 20750 | 20850 | 20750 | 4654 |
| 486 | 20240716 | 111600 | 167082632050 | 20750 | 20800 | 20850 | 20750 | 12241 |
| 487 | 20240716 | 111500 | 166828301750 | 20750 | 20750 | 20800 | 20700 | 16608 |
| 488 | 20240716 | 111400 | 166483536500 | 20800 | 20750 | 20800 | 20750 | 8792 |
| 489 | 20240716 | 111300 | 166300989850 | 20750 | 20800 | 20800 | 20750 | 12839 |
| 490 | 20240716 | 111200 | 166034219000 | 20750 | 20900 | 20900 | 20750 | 35378 |
| 491 | 20240716 | 111100 | 165298585700 | 20900 | 20900 | 20900 | 20800 | 7064 |
| 492 | 20240716 | 111000 | 165151300800 | 20900 | 20800 | 20900 | 20800 | 12039 |
| 493 | 20240716 | 110900 | 164900271350 | 20850 | 20800 | 20850 | 20800 | 15966 |
| 494 | 20240716 | 110800 | 164567706750 | 20800 | 20800 | 20850 | 20800 | 8290 |
| 495 | 20240716 | 110700 | 164394958100 | 20850 | 20850 | 20850 | 20800 | 5590 |
| 496 | 20240716 | 110600 | 164278581600 | 20800 | 20800 | 20850 | 20800 | 15237 |
| 497 | 20240716 | 110500 | 163961589350 | 20800 | 20850 | 20850 | 20800 | 8459 |
| 498 | 20240716 | 110400 | 163785404400 | 20800 | 20850 | 20850 | 20800 | 7931 |
| 499 | 20240716 | 110300 | 163620211400 | 20800 | 20850 | 20900 | 20800 | 11045 |
| 500 | 20240716 | 110200 | 163390316200 | 20800 | 20850 | 20900 | 20800 | 26264 |
| 501 | 20240716 | 110100 | 162842637500 | 20850 | 21000 | 21000 | 20850 | 57170 |
| 502 | 20240716 | 110000 | 161645765050 | 21000 | 20950 | 21000 | 20950 | 26531 |
| 503 | 20240716 | 105900 | 161089527000 | 20950 | 20900 | 21000 | 20900 | 46592 |
| 504 | 20240716 | 105800 | 160113551400 | 20950 | 20900 | 20950 | 20850 | 29687 |
| 505 | 20240716 | 105700 | 159492937800 | 20900 | 20900 | 20900 | 20850 | 17122 |
| 506 | 20240716 | 105600 | 159135326600 | 20850 | 20850 | 20900 | 20800 | 25618 |
| 507 | 20240716 | 105500 | 158600995400 | 20850 | 20800 | 20900 | 20800 | 42937 |
| 508 | 20240716 | 105400 | 157705950600 | 20850 | 20800 | 20850 | 20800 | 14394 |
| 509 | 20240716 | 105300 | 157406422500 | 20850 | 20800 | 20850 | 20800 | 11910 |
| 510 | 20240716 | 105200 | 157158588500 | 20800 | 20850 | 20850 | 20800 | 18399 |
| 511 | 20240716 | 105100 | 156775221050 | 20800 | 20800 | 20850 | 20800 | 23017 |
| 512 | 20240716 | 105000 | 156296280050 | 20850 | 20800 | 20850 | 20800 | 13071 |
| 513 | 20240716 | 104900 | 156024115850 | 20800 | 20750 | 20850 | 20750 | 39085 |
| 514 | 20240716 | 104800 | 155210765250 | 20800 | 20750 | 20800 | 20750 | 8706 |
| 515 | 20240716 | 104700 | 155029959050 | 20800 | 20750 | 20800 | 20750 | 15165 |
| 516 | 20240716 | 104600 | 154715209550 | 20800 | 20750 | 20800 | 20700 | 42499 |
| 517 | 20240716 | 104500 | 153833461000 | 20800 | 20800 | 20850 | 20750 | 28620 |
| 518 | 20240716 | 104400 | 153238216450 | 20800 | 20850 | 20900 | 20800 | 38332 |
| 519 | 20240716 | 104300 | 152439155300 | 20900 | 20900 | 20900 | 20850 | 10193 |
| 520 | 20240716 | 104200 | 152226255050 | 20850 | 20850 | 20900 | 20850 | 14103 |
| 521 | 20240716 | 104100 | 151931923550 | 20850 | 20850 | 20900 | 20800 | 19419 |
| 522 | 20240716 | 104000 | 151527190200 | 20850 | 20750 | 20850 | 20750 | 57701 |
| 523 | 20240716 | 103900 | 150326894250 | 20750 | 20750 | 20800 | 20750 | 10614 |
| 524 | 20240716 | 103800 | 150106553050 | 20750 | 20750 | 20800 | 20750 | 7123 |
| 525 | 20240716 | 103700 | 149958704150 | 20750 | 20750 | 20800 | 20700 | 23739 |
| 526 | 20240716 | 103600 | 149466049500 | 20750 | 20750 | 20800 | 20750 | 5878 |
| 527 | 20240716 | 103500 | 149343984300 | 20800 | 20800 | 20800 | 20700 | 25450 |
| 528 | 20240716 | 103400 | 148815847250 | 20800 | 20750 | 20800 | 20700 | 8599 |
| 529 | 20240716 | 103300 | 148637343550 | 20750 | 20700 | 20750 | 20700 | 21818 |
| 530 | 20240716 | 103200 | 148185274200 | 20700 | 20700 | 20750 | 20700 | 9565 |
| 531 | 20240716 | 103100 | 147987154400 | 20700 | 20850 | 20850 | 20700 | 30961 |
| 532 | 20240716 | 103000 | 147343878450 | 20850 | 20900 | 20900 | 20800 | 59792 |
| 533 | 20240716 | 102900 | 146096801000 | 20850 | 20800 | 20900 | 20800 | 61389 |
| 534 | 20240716 | 102800 | 144816843150 | 20850 | 20800 | 20850 | 20750 | 97304 |
| 535 | 20240716 | 102700 | 142790046300 | 20800 | 20650 | 20800 | 20650 | 80725 |
| 536 | 20240716 | 102600 | 141115279450 | 20650 | 20650 | 20700 | 20600 | 52818 |
| 537 | 20240716 | 102500 | 140023991600 | 20650 | 20700 | 20750 | 20600 | 76652 |
| 538 | 20240716 | 102400 | 138439256650 | 20700 | 20650 | 20700 | 20650 | 21829 |
| 539 | 20240716 | 102300 | 137987831650 | 20700 | 20650 | 20750 | 20650 | 39997 |
| 540 | 20240716 | 102200 | 137160351050 | 20700 | 20650 | 20700 | 20600 | 42029 |
| 541 | 20240716 | 102100 | 136290633400 | 20650 | 20600 | 20650 | 20550 | 30457 |
| 542 | 20240716 | 102000 | 135662409900 | 20600 | 20600 | 20650 | 20550 | 30485 |
| 543 | 20240716 | 101900 | 135034707100 | 20600 | 20550 | 20600 | 20500 | 36134 |
| 544 | 20240716 | 101800 | 134291486350 | 20550 | 20400 | 20550 | 20400 | 47512 |
| 545 | 20240716 | 101700 | 133317422450 | 20400 | 20400 | 20450 | 20350 | 20590 |
| 546 | 20240716 | 101600 | 132897303900 | 20350 | 20400 | 20450 | 20350 | 55571 |
| 547 | 20240716 | 101500 | 131763604150 | 20450 | 20400 | 20450 | 20400 | 11911 |
| 548 | 20240716 | 101400 | 131520364150 | 20400 | 20500 | 20500 | 20400 | 78535 |
| 549 | 20240716 | 101300 | 129915538800 | 20500 | 20500 | 20500 | 20450 | 36285 |
| 550 | 20240716 | 101200 | 129172020650 | 20500 | 20600 | 20650 | 20450 | 110261 |
| 551 | 20240716 | 101100 | 126907148750 | 20550 | 20450 | 20600 | 20450 | 63741 |
| 552 | 20240716 | 101000 | 125599148300 | 20450 | 20450 | 20500 | 20450 | 30254 |
| 553 | 20240716 | 100900 | 124979969200 | 20450 | 20500 | 20500 | 20400 | 26756 |
| 554 | 20240716 | 100800 | 124432707750 | 20450 | 20450 | 20500 | 20400 | 34228 |
| 555 | 20240716 | 100700 | 123732573050 | 20450 | 20350 | 20500 | 20350 | 95930 |
| 556 | 20240716 | 100600 | 121775052100 | 20350 | 20350 | 20400 | 20300 | 99040 |
| 557 | 20240716 | 100500 | 119759802950 | 20350 | 20400 | 20500 | 20300 | 166991 |
| 558 | 20240716 | 100400 | 116357617050 | 20400 | 20500 | 20550 | 20400 | 138535 |
| 559 | 20240716 | 100300 | 113519830450 | 20500 | 20600 | 20600 | 20500 | 134949 |
| 560 | 20240716 | 100200 | 110749135900 | 20600 | 20600 | 20700 | 20550 | 172460 |
| 561 | 20240716 | 100100 | 107192615400 | 20650 | 20650 | 20650 | 20600 | 48725 |
| 562 | 20240716 | 100000 | 106187071700 | 20600 | 20600 | 20650 | 20550 | 60067 |
| 563 | 20240716 | 095900 | 104949768100 | 20550 | 20650 | 20650 | 20550 | 63656 |
| 564 | 20240716 | 095800 | 103637670350 | 20650 | 20550 | 20700 | 20550 | 117874 |
| 565 | 20240716 | 095700 | 101207540400 | 20550 | 20550 | 20600 | 20500 | 95046 |
| 566 | 20240716 | 095600 | 99254390750 | 20550 | 20550 | 20600 | 20550 | 39875 |
| 567 | 20240716 | 095500 | 98434821850 | 20550 | 20600 | 20650 | 20550 | 76454 |
| 568 | 20240716 | 095400 | 96859620150 | 20600 | 20700 | 20700 | 20600 | 46551 |
| 569 | 20240716 | 095300 | 95898273350 | 20700 | 20650 | 20700 | 20600 | 110071 |
| 570 | 20240716 | 095200 | 93629369700 | 20650 | 20650 | 20700 | 20600 | 108706 |
| 571 | 20240716 | 095100 | 91384461000 | 20650 | 20800 | 20800 | 20650 | 224352 |
| 572 | 20240716 | 095000 | 86734848400 | 20800 | 20850 | 20850 | 20750 | 75200 |
| 573 | 20240716 | 094900 | 85169874400 | 20850 | 20800 | 20850 | 20750 | 23231 |
| 574 | 20240716 | 094800 | 84686649950 | 20800 | 20750 | 20800 | 20750 | 22348 |
| 575 | 20240716 | 094700 | 84222433850 | 20800 | 20850 | 20850 | 20750 | 46311 |
| 576 | 20240716 | 094600 | 83259879200 | 20800 | 20800 | 20850 | 20700 | 107630 |
| 577 | 20240716 | 094500 | 81024721600 | 20800 | 20750 | 20800 | 20750 | 46599 |
| 578 | 20240716 | 094400 | 80057649250 | 20800 | 20750 | 20800 | 20700 | 68080 |
| 579 | 20240716 | 094300 | 78644610750 | 20800 | 20800 | 20800 | 20700 | 96600 |
| 580 | 20240716 | 094200 | 76639773950 | 20750 | 20800 | 20850 | 20750 | 94092 |
| 581 | 20240716 | 094100 | 74684185800 | 20850 | 20950 | 20950 | 20800 | 186821 |
| 582 | 20240716 | 094000 | 70786631200 | 20900 | 21000 | 21000 | 20900 | 93772 |
| 583 | 20240716 | 093900 | 68823625700 | 21000 | 20900 | 21000 | 20900 | 75884 |
| 584 | 20240716 | 093800 | 67232752600 | 20900 | 20900 | 20950 | 20900 | 53733 |
| 585 | 20240716 | 093700 | 66109126700 | 20900 | 21000 | 21000 | 20900 | 114976 |
| 586 | 20240716 | 093600 | 63702095200 | 20950 | 21050 | 21050 | 20950 | 47912 |
| 587 | 20240716 | 093500 | 62695761900 | 21000 | 21000 | 21050 | 20950 | 102794 |
| 588 | 20240716 | 093400 | 60536334950 | 21000 | 21000 | 21050 | 21000 | 51908 |
| 589 | 20240716 | 093300 | 59445737950 | 21000 | 21100 | 21100 | 21000 | 105026 |
| 590 | 20240716 | 093200 | 57237199250 | 21050 | 21050 | 21150 | 21050 | 75214 |
| 591 | 20240716 | 093100 | 55652764550 | 21050 | 21150 | 21150 | 21050 | 72383 |
| 592 | 20240716 | 093000 | 54125728500 | 21100 | 21100 | 21150 | 21100 | 17360 |
| 593 | 20240716 | 092900 | 53759118400 | 21150 | 21150 | 21150 | 21100 | 15530 |
| 594 | 20240716 | 092800 | 53431182050 | 21100 | 21100 | 21150 | 21100 | 23116 |
| 595 | 20240716 | 092700 | 52942937250 | 21100 | 21200 | 21200 | 21100 | 60200 |
| 596 | 20240716 | 092600 | 51670991050 | 21150 | 21300 | 21300 | 21150 | 30044 |
| 597 | 20240716 | 092500 | 51033985350 | 21300 | 21350 | 21350 | 21200 | 58726 |
| 598 | 20240716 | 092400 | 49784275500 | 21350 | 21350 | 21400 | 21300 | 55545 |
| 599 | 20240716 | 092300 | 48598974150 | 21350 | 21300 | 21400 | 21250 | 51083 |
| 600 | 20240716 | 092200 | 47509700900 | 21250 | 21200 | 21300 | 21150 | 43338 |
| 601 | 20240716 | 092100 | 46588583450 | 21200 | 21100 | 21250 | 21100 | 69176 |
| 602 | 20240716 | 092000 | 45124805700 | 21100 | 21050 | 21150 | 21050 | 99237 |
| 603 | 20240716 | 091900 | 43032793750 | 21050 | 21100 | 21150 | 21050 | 56979 |
| 604 | 20240716 | 091800 | 41832545200 | 21100 | 21100 | 21150 | 21100 | 42631 |
| 605 | 20240716 | 091700 | 40932667050 | 21100 | 21200 | 21250 | 21100 | 45288 |
| 606 | 20240716 | 091600 | 39974561850 | 21250 | 21100 | 21250 | 21050 | 96058 |
| 607 | 20240716 | 091500 | 37945076900 | 21100 | 21200 | 21200 | 21100 | 116717 |
| 608 | 20240716 | 091400 | 35480887550 | 21200 | 21150 | 21250 | 21150 | 81186 |
| 609 | 20240716 | 091300 | 33761258600 | 21150 | 21250 | 21250 | 21150 | 94880 |
| 610 | 20240716 | 091200 | 31750936200 | 21200 | 21300 | 21350 | 21200 | 73669 |
| 611 | 20240716 | 091100 | 30185190050 | 21300 | 21250 | 21350 | 21250 | 54439 |
| 612 | 20240716 | 091000 | 29026347150 | 21250 | 21250 | 21350 | 21250 | 90040 |
| 613 | 20240716 | 090900 | 27109677700 | 21250 | 21250 | 21300 | 21250 | 81612 |
| 614 | 20240716 | 090800 | 25374718400 | 21250 | 21300 | 21350 | 21250 | 50970 |
| 615 | 20240716 | 090700 | 24290127350 | 21300 | 21400 | 21450 | 21300 | 54030 |
| 616 | 20240716 | 090600 | 23136496600 | 21400 | 21300 | 21450 | 21300 | 71901 |
| 617 | 20240716 | 090500 | 21599683550 | 21350 | 21350 | 21350 | 21250 | 91302 |
| 618 | 20240716 | 090400 | 19653748400 | 21300 | 21200 | 21350 | 21200 | 74481 |
| 619 | 20240716 | 090300 | 18068325500 | 21200 | 21250 | 21300 | 21100 | 177606 |
| 620 | 20240716 | 090200 | 14307242300 | 21250 | 21350 | 21400 | 21250 | 95593 |
| 621 | 20240716 | 090100 | 12267914550 | 21400 | 21550 | 21550 | 21300 | 167018 |
| 622 | 20240716 | 090000 | 8696492350 | 21600 | 21700 | 21700 | 21450 | 398697 |