35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 3 | 20240717 | 183100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 4 | 20240717 | 183000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 5 | 20240717 | 182900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 6 | 20240717 | 182800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 7 | 20240717 | 182700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 8 | 20240717 | 182600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 9 | 20240717 | 182500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 10 | 20240717 | 182400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 11 | 20240717 | 182300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 12 | 20240717 | 182200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 13 | 20240717 | 182100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 14 | 20240717 | 182000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 15 | 20240717 | 181900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 16 | 20240717 | 181800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 17 | 20240717 | 181700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 18 | 20240717 | 181600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 19 | 20240717 | 181500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 20 | 20240717 | 181400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 21 | 20240717 | 181300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 22 | 20240717 | 181200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 23 | 20240717 | 181100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 24 | 20240717 | 181000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 25 | 20240717 | 180900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 26 | 20240717 | 180800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 27 | 20240717 | 180700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 28 | 20240717 | 180600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 29 | 20240717 | 180500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 30 | 20240717 | 180400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 31 | 20240717 | 180300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 32 | 20240717 | 180200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 33 | 20240717 | 180100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 34 | 20240717 | 180000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 35 | 20240717 | 175900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 36 | 20240717 | 175800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 37 | 20240717 | 175700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 38 | 20240717 | 175600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 39 | 20240717 | 175500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 40 | 20240717 | 175400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 41 | 20240717 | 175300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 42 | 20240717 | 175200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 43 | 20240717 | 175100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 44 | 20240717 | 175000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 45 | 20240717 | 174900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 46 | 20240717 | 174800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 47 | 20240717 | 174700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 48 | 20240717 | 174600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 49 | 20240717 | 174500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 50 | 20240717 | 174400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 51 | 20240717 | 174300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 52 | 20240717 | 174200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 53 | 20240717 | 174100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 54 | 20240717 | 174000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 55 | 20240717 | 173900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 56 | 20240717 | 173800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 57 | 20240717 | 173700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 58 | 20240717 | 173600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 59 | 20240717 | 173500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 60 | 20240717 | 173400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 61 | 20240717 | 173300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 62 | 20240717 | 173200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 63 | 20240717 | 173100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 64 | 20240717 | 173000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 65 | 20240717 | 172900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 66 | 20240717 | 172800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 67 | 20240717 | 172700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 68 | 20240717 | 172600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 69 | 20240717 | 172500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 70 | 20240717 | 172400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 71 | 20240717 | 172300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 72 | 20240717 | 172200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 73 | 20240717 | 172100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 74 | 20240717 | 172000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 75 | 20240717 | 171900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 76 | 20240717 | 171800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 77 | 20240717 | 171700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 78 | 20240717 | 171600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 79 | 20240717 | 171500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 80 | 20240717 | 171400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 81 | 20240717 | 171300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 82 | 20240717 | 171200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 83 | 20240717 | 171100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 84 | 20240717 | 171000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 85 | 20240717 | 170900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 86 | 20240717 | 170800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 87 | 20240717 | 170700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 88 | 20240717 | 170600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 89 | 20240717 | 170500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 90 | 20240717 | 170400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 91 | 20240717 | 170300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 92 | 20240717 | 170200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 93 | 20240717 | 170100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 94 | 20240717 | 170000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 95 | 20240717 | 165900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 96 | 20240717 | 165800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 97 | 20240717 | 165700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 98 | 20240717 | 165600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 99 | 20240717 | 165500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 100 | 20240717 | 165400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 101 | 20240717 | 165300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 102 | 20240717 | 165200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 103 | 20240717 | 165100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 104 | 20240717 | 165000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 105 | 20240717 | 164900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 106 | 20240717 | 164800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 107 | 20240717 | 164700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 108 | 20240717 | 164600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 109 | 20240717 | 164500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 110 | 20240717 | 164400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 111 | 20240717 | 164300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 112 | 20240717 | 164200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 113 | 20240717 | 164100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 114 | 20240717 | 164000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 115 | 20240717 | 163900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 116 | 20240717 | 163800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 117 | 20240717 | 163700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 118 | 20240717 | 163600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 119 | 20240717 | 163500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 120 | 20240717 | 163400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 121 | 20240717 | 163300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 122 | 20240717 | 163200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 123 | 20240717 | 163100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 124 | 20240717 | 163000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 125 | 20240717 | 162900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 126 | 20240717 | 162800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 127 | 20240717 | 162700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 128 | 20240717 | 162600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 129 | 20240717 | 162500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 130 | 20240717 | 162400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 131 | 20240717 | 162300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 132 | 20240717 | 162200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 133 | 20240717 | 162100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 134 | 20240717 | 162000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 135 | 20240717 | 161900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 136 | 20240717 | 161800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 137 | 20240717 | 161700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 138 | 20240717 | 161600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 139 | 20240717 | 161500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 140 | 20240717 | 161400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 141 | 20240717 | 161300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 142 | 20240717 | 161200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 143 | 20240717 | 161100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 144 | 20240717 | 161000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 145 | 20240717 | 160900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 146 | 20240717 | 160800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 147 | 20240717 | 160700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 148 | 20240717 | 160600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 149 | 20240717 | 160500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 150 | 20240717 | 160400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 151 | 20240717 | 160300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 152 | 20240717 | 160200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 153 | 20240717 | 160100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 154 | 20240717 | 160000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 155 | 20240717 | 155900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 156 | 20240717 | 155800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 157 | 20240717 | 155700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 158 | 20240717 | 155600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 159 | 20240717 | 155500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 160 | 20240717 | 155400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 161 | 20240717 | 155300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 162 | 20240717 | 155200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 163 | 20240717 | 155100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 164 | 20240717 | 155000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 165 | 20240717 | 154900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 166 | 20240717 | 154800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 167 | 20240717 | 154700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 168 | 20240717 | 154600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 169 | 20240717 | 154500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 170 | 20240717 | 154400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 171 | 20240717 | 154300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 172 | 20240717 | 154200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 173 | 20240717 | 154100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 174 | 20240717 | 154000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 175 | 20240717 | 153900 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 176 | 20240717 | 153800 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 177 | 20240717 | 153700 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 178 | 20240717 | 153600 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 179 | 20240717 | 153500 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 180 | 20240717 | 153400 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 181 | 20240717 | 153300 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 182 | 20240717 | 153200 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 183 | 20240717 | 153100 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20240717 | 153000 | 1339572839500 | 220500 | 220500 | 220500 | 220500 | 341159 |
| 185 | 20240717 | 152900 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20240717 | 152800 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20240717 | 152700 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20240717 | 152600 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20240717 | 152500 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20240717 | 152400 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20240717 | 152300 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20240717 | 152200 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20240717 | 152100 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20240717 | 152000 | 1264347280000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20240717 | 151900 | 1264347280000 | 221000 | 221500 | 221500 | 221000 | 27725 |
| 196 | 20240717 | 151800 | 1258216513000 | 221000 | 221500 | 222000 | 221000 | 39532 |
| 197 | 20240717 | 151700 | 1249464140500 | 221500 | 221500 | 222000 | 221500 | 18935 |
| 198 | 20240717 | 151600 | 1245268746000 | 221500 | 221500 | 222000 | 221500 | 24342 |
| 199 | 20240717 | 151500 | 1239876689000 | 221500 | 221500 | 222000 | 221500 | 11051 |
| 200 | 20240717 | 151400 | 1237428357000 | 222000 | 221500 | 222000 | 221500 | 12370 |
| 201 | 20240717 | 151300 | 1234687459000 | 221500 | 221500 | 222000 | 221500 | 5868 |
| 202 | 20240717 | 151200 | 1233387403000 | 221500 | 221000 | 222000 | 221000 | 43675 |
| 203 | 20240717 | 151100 | 1223713365500 | 221000 | 221500 | 222000 | 221000 | 51761 |
| 204 | 20240717 | 151000 | 1212251419000 | 221500 | 221500 | 222000 | 221500 | 8490 |
| 205 | 20240717 | 150900 | 1210370568500 | 221500 | 221500 | 222000 | 221500 | 8210 |
| 206 | 20240717 | 150800 | 1208550727500 | 221500 | 221500 | 222000 | 221500 | 11770 |
| 207 | 20240717 | 150700 | 1205943336500 | 221500 | 221500 | 222000 | 221500 | 13899 |
| 208 | 20240717 | 150600 | 1202864472500 | 221500 | 221500 | 222000 | 221500 | 18552 |
| 209 | 20240717 | 150500 | 1198754884500 | 221500 | 221500 | 222000 | 221500 | 14276 |
| 210 | 20240717 | 150400 | 1195589605000 | 221500 | 222000 | 222500 | 221500 | 54237 |
| 211 | 20240717 | 150300 | 1183552074500 | 222500 | 222000 | 222500 | 222000 | 11274 |
| 212 | 20240717 | 150200 | 1181049042000 | 222000 | 222000 | 222500 | 222000 | 6533 |
| 213 | 20240717 | 150100 | 1179598177000 | 222000 | 222500 | 222500 | 222000 | 13511 |
| 214 | 20240717 | 150000 | 1176594503000 | 222000 | 222000 | 222500 | 222000 | 8827 |
| 215 | 20240717 | 145900 | 1174634263000 | 222000 | 222500 | 222500 | 222000 | 5043 |
| 216 | 20240717 | 145800 | 1173514351000 | 222000 | 222000 | 222500 | 222000 | 12687 |
| 217 | 20240717 | 145700 | 1170696108000 | 222000 | 222000 | 222500 | 222000 | 7166 |
| 218 | 20240717 | 145600 | 1169103901500 | 222500 | 222500 | 222500 | 222000 | 4972 |
| 219 | 20240717 | 145500 | 1167999911500 | 222000 | 222500 | 223000 | 222000 | 16669 |
| 220 | 20240717 | 145400 | 1164292877500 | 223000 | 222500 | 223000 | 222500 | 38181 |
| 221 | 20240717 | 145300 | 1155797355000 | 222500 | 222500 | 223000 | 222500 | 5700 |
| 222 | 20240717 | 145200 | 1154528663500 | 222500 | 223000 | 223000 | 222500 | 6023 |
| 223 | 20240717 | 145100 | 1153188163500 | 222500 | 222500 | 223000 | 222500 | 9426 |
| 224 | 20240717 | 145000 | 1151089593000 | 222500 | 223000 | 223500 | 222500 | 44302 |
| 225 | 20240717 | 144900 | 1141211220500 | 223000 | 223500 | 223500 | 223000 | 4168 |
| 226 | 20240717 | 144800 | 1140281424000 | 223000 | 223000 | 223500 | 223000 | 3431 |
| 227 | 20240717 | 144700 | 1139516003000 | 223000 | 223000 | 223500 | 223000 | 12465 |
| 228 | 20240717 | 144600 | 1136735729000 | 223000 | 223000 | 223500 | 223000 | 2549 |
| 229 | 20240717 | 144500 | 1136167014500 | 223000 | 223500 | 223500 | 223000 | 2268 |
| 230 | 20240717 | 144400 | 1135661019500 | 223000 | 223000 | 223500 | 223000 | 4429 |
| 231 | 20240717 | 144300 | 1134672242000 | 223000 | 223000 | 223500 | 223000 | 1802 |
| 232 | 20240717 | 144200 | 1134270022500 | 223000 | 223000 | 223500 | 223000 | 3884 |
| 233 | 20240717 | 144100 | 1133402828500 | 223000 | 223500 | 223500 | 223000 | 1581 |
| 234 | 20240717 | 144000 | 1133050014500 | 223000 | 223000 | 223500 | 223000 | 4242 |
| 235 | 20240717 | 143900 | 1132102667000 | 223500 | 223500 | 224000 | 223000 | 12760 |
| 236 | 20240717 | 143800 | 1129250774500 | 223500 | 224000 | 224000 | 223500 | 12583 |
| 237 | 20240717 | 143700 | 1126438289500 | 224000 | 224000 | 224000 | 223500 | 4730 |
| 238 | 20240717 | 143600 | 1125380903500 | 224000 | 223500 | 224500 | 223500 | 29085 |
| 239 | 20240717 | 143500 | 1118866189000 | 224000 | 223500 | 224000 | 223000 | 44435 |
| 240 | 20240717 | 143400 | 1108932606500 | 223000 | 223000 | 223500 | 223000 | 4435 |
| 241 | 20240717 | 143300 | 1107942834000 | 223000 | 223500 | 223500 | 223000 | 11247 |
| 242 | 20240717 | 143200 | 1105433669500 | 223500 | 223500 | 223500 | 223000 | 3494 |
| 243 | 20240717 | 143100 | 1104653905500 | 223000 | 223000 | 223500 | 223000 | 10275 |
| 244 | 20240717 | 143000 | 1102360395000 | 223500 | 223000 | 223500 | 223000 | 5306 |
| 245 | 20240717 | 142900 | 1101176292500 | 223000 | 223000 | 223500 | 223000 | 2526 |
| 246 | 20240717 | 142800 | 1100612576000 | 223500 | 223000 | 223500 | 222500 | 28389 |
| 247 | 20240717 | 142700 | 1094281637000 | 223500 | 223500 | 223500 | 223000 | 8796 |
| 248 | 20240717 | 142600 | 1092317862500 | 223000 | 223000 | 223500 | 223000 | 2707 |
| 249 | 20240717 | 142500 | 1091713929000 | 223000 | 223000 | 223500 | 223000 | 3478 |
| 250 | 20240717 | 142400 | 1090938149500 | 223000 | 223000 | 223500 | 223000 | 2500 |
| 251 | 20240717 | 142300 | 1090380419500 | 223000 | 223000 | 223500 | 223000 | 5465 |
| 252 | 20240717 | 142200 | 1089161542500 | 223000 | 223500 | 223500 | 222500 | 34400 |
| 253 | 20240717 | 142100 | 1081491068000 | 223000 | 223000 | 223500 | 223000 | 8878 |
| 254 | 20240717 | 142000 | 1079511113500 | 223000 | 223500 | 223500 | 223000 | 3673 |
| 255 | 20240717 | 141900 | 1078691773500 | 223000 | 223000 | 223500 | 223000 | 4469 |
| 256 | 20240717 | 141800 | 1077694914000 | 223500 | 223500 | 223500 | 223000 | 16137 |
| 257 | 20240717 | 141700 | 1074090206500 | 223500 | 223500 | 224000 | 223500 | 28288 |
| 258 | 20240717 | 141600 | 1067767268500 | 223500 | 223500 | 224000 | 223500 | 6703 |
| 259 | 20240717 | 141500 | 1066267965500 | 223500 | 223500 | 224000 | 223500 | 3464 |
| 260 | 20240717 | 141400 | 1065493290000 | 224000 | 223500 | 224000 | 223500 | 2988 |
| 261 | 20240717 | 141300 | 1064825164000 | 223500 | 223500 | 224000 | 223500 | 2067 |
| 262 | 20240717 | 141200 | 1064362942000 | 224000 | 223500 | 224000 | 223500 | 2243 |
| 263 | 20240717 | 141100 | 1063861317500 | 224000 | 223500 | 224000 | 223500 | 2707 |
| 264 | 20240717 | 141000 | 1063255451000 | 223500 | 223500 | 224000 | 223500 | 3209 |
| 265 | 20240717 | 140900 | 1062537342500 | 223500 | 224000 | 224500 | 223500 | 19664 |
| 266 | 20240717 | 140800 | 1058132132500 | 224000 | 224000 | 224500 | 224000 | 6238 |
| 267 | 20240717 | 140700 | 1056732384000 | 224500 | 224000 | 224500 | 224000 | 12469 |
| 268 | 20240717 | 140600 | 1053933705000 | 224000 | 224000 | 224500 | 224000 | 9116 |
| 269 | 20240717 | 140500 | 1051889863000 | 224500 | 224000 | 224500 | 223500 | 61901 |
| 270 | 20240717 | 140400 | 1038022871000 | 223500 | 223500 | 224000 | 223500 | 3754 |
| 271 | 20240717 | 140300 | 1037182408500 | 224000 | 224000 | 224500 | 223500 | 33310 |
| 272 | 20240717 | 140200 | 1029721428500 | 224000 | 223000 | 224000 | 223000 | 45788 |
| 273 | 20240717 | 140100 | 1019484923000 | 223500 | 223000 | 223500 | 222500 | 33027 |
| 274 | 20240717 | 140000 | 1012119575000 | 223000 | 222500 | 223000 | 222500 | 10814 |
| 275 | 20240717 | 135900 | 1009709296000 | 223000 | 222500 | 223000 | 222500 | 8362 |
| 276 | 20240717 | 135800 | 1007846334000 | 222500 | 222500 | 223000 | 222500 | 11830 |
| 277 | 20240717 | 135700 | 1005213402000 | 222500 | 222500 | 223000 | 222500 | 5407 |
| 278 | 20240717 | 135600 | 1004008781500 | 222500 | 223000 | 223000 | 222500 | 2284 |
| 279 | 20240717 | 135500 | 1003500139500 | 223000 | 222500 | 223000 | 222500 | 3856 |
| 280 | 20240717 | 135400 | 1002641443500 | 223000 | 222500 | 223000 | 222500 | 3739 |
| 281 | 20240717 | 135300 | 1001808882500 | 223000 | 223000 | 223000 | 222500 | 4936 |
| 282 | 20240717 | 135200 | 1000709292500 | 223000 | 222500 | 223000 | 222500 | 4265 |
| 283 | 20240717 | 135100 | 999759624000 | 223000 | 222500 | 223000 | 222500 | 4532 |
| 284 | 20240717 | 135000 | 998750482000 | 222500 | 223000 | 223000 | 222500 | 3322 |
| 285 | 20240717 | 134900 | 998010477500 | 222500 | 222000 | 223000 | 222000 | 21337 |
| 286 | 20240717 | 134800 | 993262696500 | 222000 | 222000 | 222500 | 222000 | 5632 |
| 287 | 20240717 | 134700 | 992010701500 | 222000 | 222500 | 222500 | 222000 | 4207 |
| 288 | 20240717 | 134600 | 991075570000 | 222000 | 222000 | 222500 | 222000 | 5272 |
| 289 | 20240717 | 134500 | 989903940500 | 222500 | 222000 | 222500 | 222000 | 3410 |
| 290 | 20240717 | 134400 | 989146194000 | 222500 | 222000 | 222500 | 222000 | 2385 |
| 291 | 20240717 | 134300 | 988616008500 | 222500 | 222500 | 222500 | 222000 | 3399 |
| 292 | 20240717 | 134200 | 987860123500 | 222000 | 222000 | 223000 | 222000 | 27209 |
| 293 | 20240717 | 134100 | 981806377000 | 222000 | 222000 | 222500 | 222000 | 4204 |
| 294 | 20240717 | 134000 | 980871834000 | 222000 | 222000 | 222500 | 222000 | 6453 |
| 295 | 20240717 | 133900 | 979437628000 | 222500 | 222000 | 222500 | 222000 | 4108 |
| 296 | 20240717 | 133800 | 978525148000 | 222000 | 222500 | 222500 | 222000 | 3486 |
| 297 | 20240717 | 133700 | 977750288000 | 222000 | 222000 | 223000 | 222000 | 11182 |
| 298 | 20240717 | 133600 | 975262784000 | 222000 | 222000 | 222500 | 222000 | 5610 |
| 299 | 20240717 | 133500 | 974016105000 | 222500 | 222500 | 223000 | 222500 | 34657 |
| 300 | 20240717 | 133400 | 966304117000 | 222500 | 222500 | 223000 | 222500 | 3198 |
| 301 | 20240717 | 133300 | 965591892000 | 222500 | 222500 | 223000 | 222500 | 2762 |
| 302 | 20240717 | 133200 | 964976487000 | 222500 | 222500 | 223000 | 222500 | 4868 |
| 303 | 20240717 | 133100 | 963892273500 | 222500 | 222500 | 223000 | 222500 | 3511 |
| 304 | 20240717 | 133000 | 963109873500 | 223000 | 223500 | 223500 | 222500 | 13677 |
| 305 | 20240717 | 132900 | 960059454000 | 223000 | 223000 | 223500 | 222500 | 6685 |
| 306 | 20240717 | 132800 | 958569019000 | 223000 | 222500 | 223500 | 222500 | 22119 |
| 307 | 20240717 | 132700 | 953636773000 | 223000 | 223000 | 223500 | 222500 | 23226 |
| 308 | 20240717 | 132600 | 948456371500 | 223000 | 223000 | 223500 | 223000 | 3442 |
| 309 | 20240717 | 132500 | 947688140500 | 223000 | 223500 | 223500 | 223000 | 7399 |
| 310 | 20240717 | 132400 | 946037556500 | 223000 | 223000 | 223500 | 222500 | 20355 |
| 311 | 20240717 | 132300 | 941498793000 | 223000 | 223000 | 223500 | 222500 | 27057 |
| 312 | 20240717 | 132200 | 935465165000 | 222500 | 223000 | 223000 | 222500 | 3709 |
| 313 | 20240717 | 132100 | 934638543000 | 223000 | 222000 | 223000 | 222000 | 15055 |
| 314 | 20240717 | 132000 | 931287477000 | 222000 | 222500 | 222500 | 222000 | 13879 |
| 315 | 20240717 | 131900 | 928199846000 | 222500 | 222000 | 222500 | 222000 | 3047 |
| 316 | 20240717 | 131800 | 927522577500 | 222000 | 222000 | 222500 | 222000 | 2705 |
| 317 | 20240717 | 131700 | 926921273000 | 222000 | 222500 | 222500 | 222000 | 5395 |
| 318 | 20240717 | 131600 | 925721319000 | 222500 | 222000 | 222500 | 222000 | 2939 |
| 319 | 20240717 | 131500 | 925068252000 | 222000 | 222000 | 222500 | 222000 | 3288 |
| 320 | 20240717 | 131400 | 924337433000 | 222500 | 222500 | 222500 | 222000 | 4923 |
| 321 | 20240717 | 131300 | 923243316000 | 222500 | 221500 | 222500 | 221500 | 31380 |
| 322 | 20240717 | 131200 | 916277072000 | 222000 | 221500 | 222000 | 221500 | 2268 |
| 323 | 20240717 | 131100 | 915774195000 | 221500 | 222000 | 222000 | 221500 | 4749 |
| 324 | 20240717 | 131000 | 914721150500 | 221500 | 222000 | 222000 | 221500 | 1812 |
| 325 | 20240717 | 130900 | 914319527000 | 222000 | 221500 | 222000 | 221500 | 52463 |
| 326 | 20240717 | 130800 | 902697915000 | 222000 | 221500 | 222000 | 221500 | 5068 |
| 327 | 20240717 | 130700 | 901575071000 | 222000 | 221500 | 222000 | 221500 | 3078 |
| 328 | 20240717 | 130600 | 900892857500 | 222000 | 222000 | 222000 | 221500 | 2383 |
| 329 | 20240717 | 130500 | 900364566500 | 222000 | 222000 | 222000 | 221500 | 2584 |
| 330 | 20240717 | 130400 | 899791794500 | 222000 | 222000 | 222000 | 221500 | 24239 |
| 331 | 20240717 | 130300 | 894420982500 | 222000 | 222000 | 222000 | 221500 | 6383 |
| 332 | 20240717 | 130200 | 893006167000 | 222000 | 222000 | 222000 | 221500 | 2900 |
| 333 | 20240717 | 130100 | 892363091500 | 222000 | 221500 | 222000 | 221500 | 7695 |
| 334 | 20240717 | 130000 | 890656412000 | 222000 | 221500 | 222000 | 221500 | 2384 |
| 335 | 20240717 | 125900 | 890127587000 | 221500 | 221500 | 222000 | 221500 | 2425 |
| 336 | 20240717 | 125800 | 889589860000 | 221500 | 221000 | 222000 | 221000 | 18579 |
| 337 | 20240717 | 125700 | 885474834000 | 221000 | 221500 | 222000 | 221000 | 26428 |
| 338 | 20240717 | 125600 | 879621268000 | 221500 | 220500 | 222000 | 220500 | 71893 |
| 339 | 20240717 | 125500 | 863722576000 | 221000 | 221000 | 221000 | 220500 | 11428 |
| 340 | 20240717 | 125400 | 861201325000 | 221000 | 221000 | 221000 | 220500 | 10731 |
| 341 | 20240717 | 125300 | 858834003500 | 220500 | 221500 | 221500 | 220500 | 72572 |
| 342 | 20240717 | 125200 | 842804331000 | 221000 | 221000 | 221500 | 221000 | 8091 |
| 343 | 20240717 | 125100 | 841015793500 | 221500 | 221500 | 221500 | 221000 | 9214 |
| 344 | 20240717 | 125000 | 838978733000 | 221000 | 221000 | 221500 | 221000 | 4569 |
| 345 | 20240717 | 124900 | 837968153000 | 221500 | 222000 | 222000 | 221000 | 10429 |
| 346 | 20240717 | 124800 | 835659484000 | 222000 | 221500 | 222000 | 221000 | 8458 |
| 347 | 20240717 | 124700 | 833786497500 | 221000 | 222000 | 222000 | 221000 | 11508 |
| 348 | 20240717 | 124600 | 831239391000 | 221500 | 221500 | 222000 | 221000 | 14856 |
| 349 | 20240717 | 124500 | 827949834000 | 221500 | 221500 | 221500 | 221000 | 11299 |
| 350 | 20240717 | 124400 | 825451099000 | 221500 | 221500 | 222000 | 221500 | 40919 |
| 351 | 20240717 | 124300 | 816387196500 | 221500 | 222000 | 222000 | 221500 | 6345 |
| 352 | 20240717 | 124200 | 814981300000 | 221500 | 222000 | 222000 | 221500 | 2821 |
| 353 | 20240717 | 124100 | 814356016500 | 222000 | 221000 | 222000 | 221000 | 21494 |
| 354 | 20240717 | 124000 | 809595518500 | 221500 | 221000 | 221500 | 221000 | 9280 |
| 355 | 20240717 | 123900 | 807543931000 | 221000 | 221000 | 222000 | 221000 | 25353 |
| 356 | 20240717 | 123800 | 801931546500 | 221000 | 221500 | 222000 | 221000 | 38492 |
| 357 | 20240717 | 123700 | 793408065500 | 222000 | 222000 | 222000 | 221500 | 6543 |
| 358 | 20240717 | 123600 | 791956717000 | 221500 | 222000 | 222000 | 221500 | 2807 |
| 359 | 20240717 | 123500 | 791334740500 | 221500 | 222500 | 222500 | 221500 | 51006 |
| 360 | 20240717 | 123400 | 780018259000 | 222500 | 222000 | 222500 | 222000 | 1879 |
| 361 | 20240717 | 123300 | 779600503000 | 222500 | 222500 | 222500 | 222000 | 5572 |
| 362 | 20240717 | 123200 | 778361275000 | 222000 | 221500 | 222500 | 221500 | 24996 |
| 363 | 20240717 | 123100 | 772812471000 | 222000 | 221500 | 222000 | 221500 | 5053 |
| 364 | 20240717 | 123000 | 771692973000 | 221500 | 221500 | 222000 | 221500 | 7309 |
| 365 | 20240717 | 122900 | 770073712500 | 222000 | 222000 | 222000 | 221500 | 7378 |
| 366 | 20240717 | 122800 | 768438785000 | 221500 | 222000 | 222000 | 221500 | 3476 |
| 367 | 20240717 | 122700 | 767668462000 | 222000 | 221500 | 222000 | 221500 | 9145 |
| 368 | 20240717 | 122600 | 765642637500 | 221500 | 222000 | 222000 | 221500 | 36826 |
| 369 | 20240717 | 122500 | 757485010500 | 221500 | 222000 | 222500 | 221500 | 62380 |
| 370 | 20240717 | 122400 | 743642628000 | 222000 | 222500 | 222500 | 222000 | 13795 |
| 371 | 20240717 | 122300 | 740579826500 | 222000 | 223000 | 223000 | 222000 | 26479 |
| 372 | 20240717 | 122200 | 734694794500 | 222500 | 222500 | 223000 | 222500 | 10931 |
| 373 | 20240717 | 122100 | 732262273000 | 223000 | 222500 | 223000 | 222500 | 32779 |
| 374 | 20240717 | 122000 | 724962259000 | 222500 | 222500 | 223000 | 222500 | 8388 |
| 375 | 20240717 | 121900 | 723095325500 | 223000 | 222500 | 223000 | 222500 | 9099 |
| 376 | 20240717 | 121800 | 721069829000 | 222500 | 222500 | 223000 | 222500 | 8678 |
| 377 | 20240717 | 121700 | 719137686500 | 222500 | 222500 | 223000 | 222500 | 4082 |
| 378 | 20240717 | 121600 | 718228696500 | 223000 | 223000 | 223000 | 222500 | 4871 |
| 379 | 20240717 | 121500 | 717144508000 | 222500 | 222500 | 223000 | 222500 | 6579 |
| 380 | 20240717 | 121400 | 715680002500 | 222500 | 223000 | 223000 | 222500 | 18248 |
| 381 | 20240717 | 121300 | 711612327500 | 223000 | 223000 | 223000 | 222500 | 3561 |
| 382 | 20240717 | 121200 | 710819215000 | 222500 | 223000 | 223500 | 222500 | 42439 |
| 383 | 20240717 | 121100 | 701356909000 | 223000 | 223000 | 223500 | 223000 | 2165 |
| 384 | 20240717 | 121000 | 700873852000 | 223500 | 223500 | 223500 | 223000 | 2032 |
| 385 | 20240717 | 120900 | 700420472000 | 223500 | 223000 | 223500 | 223000 | 3756 |
| 386 | 20240717 | 120800 | 699581932000 | 223000 | 223000 | 223500 | 223000 | 2482 |
| 387 | 20240717 | 120700 | 699027834500 | 223000 | 224000 | 224000 | 223000 | 9995 |
| 388 | 20240717 | 120600 | 696794242500 | 223500 | 223000 | 224000 | 223000 | 12923 |
| 389 | 20240717 | 120500 | 693906679000 | 223000 | 223000 | 223500 | 223000 | 2551 |
| 390 | 20240717 | 120400 | 693337463500 | 223000 | 223500 | 224000 | 223000 | 25831 |
| 391 | 20240717 | 120300 | 687565763500 | 223500 | 223500 | 224000 | 223500 | 1324 |
| 392 | 20240717 | 120200 | 687269753000 | 223500 | 223500 | 224000 | 223500 | 2357 |
| 393 | 20240717 | 120100 | 686742706500 | 223500 | 223500 | 224000 | 223500 | 1502 |
| 394 | 20240717 | 120000 | 686406876500 | 224000 | 223000 | 224000 | 223000 | 23687 |
| 395 | 20240717 | 115900 | 681113460000 | 223000 | 223000 | 223500 | 223000 | 2837 |
| 396 | 20240717 | 115800 | 680480697000 | 223500 | 223000 | 223500 | 223000 | 5237 |
| 397 | 20240717 | 115700 | 679312667500 | 223000 | 223000 | 223500 | 223000 | 1921 |
| 398 | 20240717 | 115600 | 678884061500 | 223000 | 223000 | 223500 | 223000 | 2732 |
| 399 | 20240717 | 115500 | 678274530000 | 223500 | 223000 | 223500 | 223000 | 3619 |
| 400 | 20240717 | 115400 | 677467005000 | 223500 | 223500 | 223500 | 223000 | 3019 |
| 401 | 20240717 | 115300 | 676793499500 | 223000 | 224000 | 224000 | 223000 | 30277 |
| 402 | 20240717 | 115200 | 670029697000 | 224000 | 223500 | 224000 | 223500 | 2417 |
| 403 | 20240717 | 115100 | 669489133000 | 224000 | 223500 | 224000 | 223500 | 3497 |
| 404 | 20240717 | 115000 | 668707145500 | 224000 | 224000 | 224000 | 223500 | 4022 |
| 405 | 20240717 | 114900 | 667807280000 | 224000 | 223500 | 224000 | 223500 | 3100 |
| 406 | 20240717 | 114800 | 667113422000 | 223500 | 224000 | 224000 | 223500 | 5528 |
| 407 | 20240717 | 114700 | 665876123500 | 224000 | 224000 | 224000 | 223500 | 3420 |
| 408 | 20240717 | 114600 | 665110992500 | 223500 | 223500 | 224000 | 223500 | 3017 |
| 409 | 20240717 | 114500 | 664435976500 | 224000 | 223500 | 224000 | 223500 | 2002 |
| 410 | 20240717 | 114400 | 663988133500 | 223500 | 223500 | 224000 | 223000 | 25324 |
| 411 | 20240717 | 114300 | 658329063500 | 224000 | 223000 | 224000 | 223000 | 17593 |
| 412 | 20240717 | 114200 | 654396942500 | 223500 | 223000 | 223500 | 223000 | 10183 |
| 413 | 20240717 | 114100 | 652123265500 | 223000 | 223000 | 223500 | 223000 | 3865 |
| 414 | 20240717 | 114000 | 651260242500 | 223500 | 223500 | 223500 | 223000 | 3977 |
| 415 | 20240717 | 113900 | 650372541500 | 223500 | 223500 | 223500 | 223000 | 3410 |
| 416 | 20240717 | 113800 | 649610781000 | 223000 | 223500 | 223500 | 223000 | 5636 |
| 417 | 20240717 | 113700 | 648352398000 | 223500 | 223000 | 223500 | 223000 | 3788 |
| 418 | 20240717 | 113600 | 647506888000 | 223000 | 223000 | 223500 | 222500 | 4799 |
| 419 | 20240717 | 113500 | 646436757500 | 223500 | 223000 | 223500 | 222500 | 11815 |
| 420 | 20240717 | 113400 | 643802895500 | 222500 | 223000 | 223500 | 222500 | 5012 |
| 421 | 20240717 | 113300 | 642685616500 | 223000 | 222500 | 223500 | 222500 | 19536 |
| 422 | 20240717 | 113200 | 638330105000 | 222500 | 223000 | 223500 | 222500 | 28063 |
| 423 | 20240717 | 113100 | 632075045500 | 223000 | 223500 | 223500 | 223000 | 5024 |
| 424 | 20240717 | 113000 | 630953724500 | 223000 | 223000 | 223500 | 223000 | 4869 |
| 425 | 20240717 | 112900 | 629866775500 | 223000 | 223000 | 223500 | 222500 | 21508 |
| 426 | 20240717 | 112800 | 625071765500 | 223000 | 222500 | 223000 | 222500 | 17192 |
| 427 | 20240717 | 112700 | 621239236500 | 222500 | 223000 | 223000 | 222500 | 6334 |
| 428 | 20240717 | 112600 | 619828693500 | 222500 | 223000 | 223500 | 222500 | 12980 |
| 429 | 20240717 | 112500 | 616935988500 | 222500 | 223000 | 223500 | 222500 | 29120 |
| 430 | 20240717 | 112400 | 610443937000 | 223000 | 223000 | 223000 | 222500 | 25701 |
| 431 | 20240717 | 112300 | 604714730500 | 222500 | 222500 | 223000 | 222500 | 4136 |
| 432 | 20240717 | 112200 | 603793748500 | 223000 | 222500 | 223000 | 222500 | 8215 |
| 433 | 20240717 | 112100 | 601965070500 | 222500 | 223000 | 223000 | 222500 | 4659 |
| 434 | 20240717 | 112000 | 600927826500 | 223000 | 223000 | 223000 | 222500 | 3337 |
| 435 | 20240717 | 111900 | 600184607500 | 223000 | 223000 | 223500 | 222500 | 7592 |
| 436 | 20240717 | 111800 | 598492987500 | 223000 | 223000 | 223500 | 222500 | 24192 |
| 437 | 20240717 | 111700 | 593100152000 | 223000 | 223000 | 223000 | 222000 | 21456 |
| 438 | 20240717 | 111600 | 588325531500 | 223000 | 223000 | 223000 | 222500 | 5643 |
| 439 | 20240717 | 111500 | 587068759500 | 223000 | 222500 | 223000 | 222000 | 54387 |
| 440 | 20240717 | 111400 | 574971641000 | 222000 | 222500 | 223000 | 222000 | 73027 |
| 441 | 20240717 | 111300 | 558749454000 | 222500 | 223000 | 223500 | 222500 | 105177 |
| 442 | 20240717 | 111200 | 535312215500 | 223000 | 223000 | 223500 | 223000 | 7250 |
| 443 | 20240717 | 111100 | 533695056500 | 223000 | 223500 | 224000 | 223000 | 41727 |
| 444 | 20240717 | 111000 | 524370159000 | 223500 | 223500 | 224000 | 223500 | 28826 |
| 445 | 20240717 | 110900 | 517926343000 | 223500 | 223500 | 224000 | 223500 | 12085 |
| 446 | 20240717 | 110800 | 515225015000 | 224000 | 224000 | 224000 | 223500 | 8796 |
| 447 | 20240717 | 110700 | 513257420500 | 224000 | 224000 | 224000 | 223500 | 6293 |
| 448 | 20240717 | 110600 | 511849525000 | 223500 | 223500 | 224000 | 223500 | 7333 |
| 449 | 20240717 | 110500 | 510209471000 | 223500 | 223500 | 224000 | 223500 | 17212 |
| 450 | 20240717 | 110400 | 506361629500 | 223500 | 224000 | 224500 | 223500 | 70687 |
| 451 | 20240717 | 110300 | 490538401000 | 224000 | 224000 | 224500 | 224000 | 3765 |
| 452 | 20240717 | 110200 | 489694827500 | 224500 | 224000 | 224500 | 224000 | 3239 |
| 453 | 20240717 | 110100 | 488968942500 | 224000 | 224000 | 224500 | 224000 | 4719 |
| 454 | 20240717 | 110000 | 487911610000 | 224000 | 224000 | 224500 | 224000 | 4217 |
| 455 | 20240717 | 105900 | 486966780500 | 224000 | 224000 | 224500 | 224000 | 10708 |
| 456 | 20240717 | 105800 | 484567791000 | 224500 | 224000 | 224500 | 224000 | 6945 |
| 457 | 20240717 | 105700 | 483011834000 | 224500 | 224500 | 225000 | 224000 | 65209 |
| 458 | 20240717 | 105600 | 468379004000 | 224500 | 225000 | 225000 | 224500 | 4376 |
| 459 | 20240717 | 105500 | 467395734000 | 224500 | 225000 | 225000 | 224500 | 4711 |
| 460 | 20240717 | 105400 | 466337798500 | 224500 | 224500 | 225000 | 224500 | 3816 |
| 461 | 20240717 | 105300 | 465480821000 | 224500 | 225000 | 225000 | 224500 | 10835 |
| 462 | 20240717 | 105200 | 463045444000 | 225000 | 225000 | 225000 | 224500 | 5370 |
| 463 | 20240717 | 105100 | 461839438500 | 225000 | 224500 | 225000 | 224500 | 5363 |
| 464 | 20240717 | 105000 | 460635008000 | 224500 | 224500 | 225000 | 224500 | 6828 |
| 465 | 20240717 | 104900 | 459101375000 | 225000 | 225000 | 225000 | 224500 | 4039 |
| 466 | 20240717 | 104800 | 458194388000 | 225000 | 224500 | 225000 | 224500 | 3546 |
| 467 | 20240717 | 104700 | 457397737500 | 224500 | 224500 | 225000 | 224500 | 4037 |
| 468 | 20240717 | 104600 | 456490827000 | 225000 | 225000 | 225000 | 224500 | 3641 |
| 469 | 20240717 | 104500 | 455672361000 | 224500 | 224500 | 225000 | 224500 | 1680 |
| 470 | 20240717 | 104400 | 455294862500 | 224500 | 224500 | 225000 | 224500 | 1654 |
| 471 | 20240717 | 104300 | 454923184500 | 225000 | 224500 | 225000 | 224500 | 2035 |
| 472 | 20240717 | 104200 | 454466097500 | 225000 | 225000 | 225000 | 224500 | 2012 |
| 473 | 20240717 | 104100 | 454013939500 | 225000 | 225500 | 225500 | 224500 | 9727 |
| 474 | 20240717 | 104000 | 451826637500 | 225000 | 224500 | 225500 | 224500 | 22355 |
| 475 | 20240717 | 103900 | 446797336500 | 225000 | 224500 | 225000 | 224500 | 22936 |
| 476 | 20240717 | 103800 | 441639168500 | 224500 | 224500 | 225000 | 224500 | 8493 |
| 477 | 20240717 | 103700 | 439729931500 | 224500 | 225000 | 225000 | 224500 | 5544 |
| 478 | 20240717 | 103600 | 438484479500 | 225000 | 225000 | 225000 | 224500 | 6166 |
| 479 | 20240717 | 103500 | 437099414000 | 225000 | 224500 | 225000 | 224500 | 13239 |
| 480 | 20240717 | 103400 | 434125822000 | 225000 | 225000 | 225500 | 224500 | 56410 |
| 481 | 20240717 | 103300 | 421437402500 | 225500 | 225000 | 225500 | 225000 | 6370 |
| 482 | 20240717 | 103200 | 420003158500 | 225000 | 225500 | 226000 | 225000 | 62735 |
| 483 | 20240717 | 103100 | 405861356500 | 225500 | 226000 | 226000 | 225500 | 9549 |
| 484 | 20240717 | 103000 | 403706748000 | 226000 | 226000 | 226000 | 225500 | 5682 |
| 485 | 20240717 | 102900 | 402423911500 | 225500 | 225500 | 226000 | 225500 | 6568 |
| 486 | 20240717 | 102800 | 400940905000 | 225500 | 226000 | 226000 | 225500 | 5357 |
| 487 | 20240717 | 102700 | 399731605500 | 226000 | 226000 | 226000 | 225500 | 5565 |
| 488 | 20240717 | 102600 | 398474801500 | 225500 | 226000 | 226000 | 225500 | 3828 |
| 489 | 20240717 | 102500 | 397610613500 | 226000 | 225500 | 226000 | 225500 | 6605 |
| 490 | 20240717 | 102400 | 396119183000 | 225500 | 226000 | 226000 | 225500 | 2122 |
| 491 | 20240717 | 102300 | 395640166000 | 225500 | 226000 | 226000 | 225500 | 3018 |
| 492 | 20240717 | 102200 | 394958610000 | 225500 | 226000 | 226000 | 225500 | 4517 |
| 493 | 20240717 | 102100 | 393938354500 | 226000 | 226000 | 226000 | 225500 | 5287 |
| 494 | 20240717 | 102000 | 392744167500 | 226000 | 225500 | 226000 | 225500 | 3998 |
| 495 | 20240717 | 101900 | 391841903000 | 225500 | 226000 | 226000 | 225500 | 2979 |
| 496 | 20240717 | 101800 | 391169193000 | 225500 | 226000 | 226000 | 225500 | 2014 |
| 497 | 20240717 | 101700 | 390714498000 | 226000 | 226000 | 226000 | 225500 | 11948 |
| 498 | 20240717 | 101600 | 388015099000 | 226000 | 226000 | 226000 | 225500 | 18217 |
| 499 | 20240717 | 101500 | 383899225500 | 226000 | 226000 | 226000 | 225500 | 7069 |
| 500 | 20240717 | 101400 | 382302338000 | 226000 | 226000 | 226000 | 225500 | 3058 |
| 501 | 20240717 | 101300 | 381612153000 | 225500 | 225500 | 225500 | 225000 | 20777 |
| 502 | 20240717 | 101200 | 376927452000 | 225500 | 225500 | 225500 | 225000 | 5897 |
| 503 | 20240717 | 101100 | 375599859000 | 225000 | 225500 | 225500 | 225000 | 4492 |
| 504 | 20240717 | 101000 | 374588651000 | 225500 | 225000 | 225500 | 225000 | 8990 |
| 505 | 20240717 | 100900 | 372563006000 | 225500 | 225000 | 225500 | 225000 | 7498 |
| 506 | 20240717 | 100800 | 370873676000 | 225000 | 225000 | 225500 | 225000 | 3901 |
| 507 | 20240717 | 100700 | 369995636000 | 225500 | 225000 | 225500 | 225000 | 10072 |
| 508 | 20240717 | 100600 | 367729086500 | 225000 | 225500 | 226000 | 225000 | 21021 |
| 509 | 20240717 | 100500 | 362991379500 | 226000 | 226000 | 226000 | 225500 | 4608 |
| 510 | 20240717 | 100400 | 361950703500 | 226000 | 225500 | 226000 | 225000 | 39819 |
| 511 | 20240717 | 100300 | 352971992000 | 225500 | 225000 | 225500 | 225000 | 3379 |
| 512 | 20240717 | 100200 | 352211161500 | 225000 | 225000 | 225500 | 225000 | 16763 |
| 513 | 20240717 | 100100 | 348434897500 | 225500 | 225500 | 225500 | 224500 | 68881 |
| 514 | 20240717 | 100000 | 332941302500 | 225500 | 225500 | 225500 | 225000 | 19022 |
| 515 | 20240717 | 095900 | 328659078500 | 225500 | 225500 | 225500 | 225000 | 34715 |
| 516 | 20240717 | 095800 | 320846528000 | 225000 | 226500 | 226500 | 225000 | 115320 |
| 517 | 20240717 | 095700 | 294817494000 | 226500 | 226500 | 226500 | 226000 | 4706 |
| 518 | 20240717 | 095600 | 293753280000 | 226000 | 226500 | 226500 | 226000 | 5917 |
| 519 | 20240717 | 095500 | 292415758000 | 226500 | 226000 | 226500 | 226000 | 4759 |
| 520 | 20240717 | 095400 | 291339788000 | 226500 | 226000 | 226500 | 226000 | 6477 |
| 521 | 20240717 | 095300 | 289875166000 | 226000 | 226500 | 226500 | 226000 | 6594 |
| 522 | 20240717 | 095200 | 288383682500 | 226500 | 226000 | 226500 | 226000 | 10303 |
| 523 | 20240717 | 095100 | 286054403000 | 226500 | 226500 | 226500 | 226000 | 2747 |
| 524 | 20240717 | 095000 | 285433126000 | 226500 | 226500 | 226500 | 226000 | 3318 |
| 525 | 20240717 | 094900 | 284682916000 | 226500 | 226500 | 227000 | 226000 | 40122 |
| 526 | 20240717 | 094800 | 275599548000 | 227000 | 227000 | 227000 | 226500 | 27264 |
| 527 | 20240717 | 094700 | 269423226500 | 227000 | 227000 | 227000 | 226500 | 1940 |
| 528 | 20240717 | 094600 | 268983151000 | 227000 | 227000 | 227500 | 226500 | 19510 |
| 529 | 20240717 | 094500 | 264555901000 | 227000 | 226500 | 227500 | 226500 | 30221 |
| 530 | 20240717 | 094400 | 257697118500 | 227000 | 227000 | 227000 | 226500 | 6104 |
| 531 | 20240717 | 094300 | 256314286000 | 226500 | 226500 | 227000 | 226500 | 9215 |
| 532 | 20240717 | 094200 | 254226616000 | 226500 | 226500 | 227000 | 226500 | 10774 |
| 533 | 20240717 | 094100 | 251784967500 | 226500 | 227000 | 227000 | 226500 | 5862 |
| 534 | 20240717 | 094000 | 250456553000 | 227000 | 227000 | 227500 | 226500 | 31280 |
| 535 | 20240717 | 093900 | 243358782000 | 227500 | 227500 | 228000 | 227000 | 42619 |
| 536 | 20240717 | 093800 | 233672100000 | 228000 | 227500 | 228000 | 227500 | 5867 |
| 537 | 20240717 | 093700 | 232336885500 | 228000 | 228000 | 228000 | 227500 | 4558 |
| 538 | 20240717 | 093600 | 231299572500 | 227500 | 227500 | 228000 | 227500 | 3850 |
| 539 | 20240717 | 093500 | 230422465000 | 227500 | 227500 | 228000 | 227500 | 3222 |
| 540 | 20240717 | 093400 | 229688893000 | 228000 | 227500 | 228000 | 227500 | 2663 |
| 541 | 20240717 | 093300 | 229082823000 | 228000 | 228000 | 228000 | 227500 | 10137 |
| 542 | 20240717 | 093200 | 226775689500 | 228000 | 228000 | 228500 | 227500 | 16811 |
| 543 | 20240717 | 093100 | 222944808000 | 228000 | 228000 | 228500 | 227500 | 59938 |
| 544 | 20240717 | 093000 | 209277460000 | 227500 | 227500 | 228000 | 227500 | 19798 |
| 545 | 20240717 | 092900 | 204767945500 | 227500 | 228000 | 228000 | 227500 | 4632 |
| 546 | 20240717 | 092800 | 203713752500 | 227500 | 228000 | 228000 | 227500 | 5712 |
| 547 | 20240717 | 092700 | 202413866500 | 228000 | 227500 | 228000 | 227500 | 6311 |
| 548 | 20240717 | 092600 | 200977577000 | 228000 | 228000 | 228000 | 227500 | 4873 |
| 549 | 20240717 | 092500 | 199868126500 | 228000 | 228000 | 228000 | 227500 | 3810 |
| 550 | 20240717 | 092400 | 199000403500 | 227500 | 227000 | 228000 | 227000 | 17588 |
| 551 | 20240717 | 092300 | 195000491000 | 227000 | 227000 | 227500 | 226500 | 16705 |
| 552 | 20240717 | 092200 | 191206486000 | 227000 | 227000 | 227000 | 226500 | 22883 |
| 553 | 20240717 | 092100 | 186022486000 | 226500 | 226500 | 227000 | 226500 | 14275 |
| 554 | 20240717 | 092000 | 182787862500 | 227000 | 227000 | 227500 | 226500 | 71406 |
| 555 | 20240717 | 091900 | 166585224000 | 227500 | 227500 | 227500 | 227000 | 7847 |
| 556 | 20240717 | 091800 | 164802251000 | 227500 | 227500 | 228000 | 227000 | 23231 |
| 557 | 20240717 | 091700 | 159523551000 | 227500 | 228000 | 228500 | 227000 | 47979 |
| 558 | 20240717 | 091600 | 148599879500 | 228500 | 228500 | 228500 | 228000 | 8024 |
| 559 | 20240717 | 091500 | 146768636500 | 228500 | 228500 | 228500 | 228000 | 4504 |
| 560 | 20240717 | 091400 | 145740720500 | 228500 | 228000 | 228500 | 228000 | 7125 |
| 561 | 20240717 | 091300 | 144114616500 | 228000 | 227500 | 228500 | 227000 | 50522 |
| 562 | 20240717 | 091200 | 132606174000 | 227500 | 227500 | 228000 | 227000 | 47077 |
| 563 | 20240717 | 091100 | 121897064000 | 228000 | 228000 | 228000 | 227500 | 12747 |
| 564 | 20240717 | 091000 | 118992436500 | 228000 | 229000 | 229000 | 227500 | 68756 |
| 565 | 20240717 | 090900 | 103298947500 | 229000 | 229000 | 229000 | 228500 | 5055 |
| 566 | 20240717 | 090800 | 102142837500 | 229000 | 229000 | 229500 | 228500 | 18973 |
| 567 | 20240717 | 090700 | 97799424500 | 229000 | 229000 | 229500 | 228500 | 26203 |
| 568 | 20240717 | 090600 | 91799077000 | 229000 | 229000 | 229000 | 228500 | 10608 |
| 569 | 20240717 | 090500 | 89370505500 | 229000 | 229500 | 229500 | 228500 | 63845 |
| 570 | 20240717 | 090400 | 74731719000 | 229500 | 228500 | 229500 | 228500 | 16233 |
| 571 | 20240717 | 090300 | 71013541000 | 229000 | 228500 | 229000 | 228000 | 21450 |
| 572 | 20240717 | 090200 | 66113889000 | 228500 | 228000 | 228500 | 227000 | 65758 |
| 573 | 20240717 | 090100 | 51136002500 | 227500 | 229000 | 229500 | 227500 | 93656 |
| 574 | 20240717 | 090000 | 29743904500 | 229500 | 229500 | 230000 | 229000 | 128900 |