33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 3921 |
| 3 | 20240717 | 182900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20240717 | 182800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20240717 | 182700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20240717 | 182600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20240717 | 182500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20240717 | 182400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20240717 | 182300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20240717 | 182200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20240717 | 182100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20240717 | 182000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20240717 | 181900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20240717 | 181800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20240717 | 181700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20240717 | 181600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20240717 | 181500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20240717 | 181400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20240717 | 181300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20240717 | 181200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20240717 | 181100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20240717 | 181000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20240717 | 180900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20240717 | 180800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20240717 | 180700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20240717 | 180600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20240717 | 180500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20240717 | 180400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20240717 | 180300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20240717 | 180200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20240717 | 180100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20240717 | 180000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 3921 |
| 33 | 20240717 | 175900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20240717 | 175800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20240717 | 175700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20240717 | 175600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20240717 | 175500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20240717 | 175400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20240717 | 175300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20240717 | 175200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20240717 | 175100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20240717 | 175000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20240717 | 174900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20240717 | 174800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20240717 | 174700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20240717 | 174600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20240717 | 174500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20240717 | 174400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20240717 | 174300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20240717 | 174200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20240717 | 174100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20240717 | 174000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20240717 | 173900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20240717 | 173800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20240717 | 173700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20240717 | 173600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20240717 | 173500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20240717 | 173400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20240717 | 173300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20240717 | 173200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20240717 | 173100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20240717 | 173000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 3921 |
| 63 | 20240717 | 172900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20240717 | 172800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20240717 | 172700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20240717 | 172600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20240717 | 172500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20240717 | 172400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20240717 | 172300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20240717 | 172200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20240717 | 172100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20240717 | 172000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20240717 | 171900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20240717 | 171800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20240717 | 171700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20240717 | 171600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20240717 | 171500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20240717 | 171400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20240717 | 171300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20240717 | 171200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20240717 | 171100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20240717 | 171000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20240717 | 170900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20240717 | 170800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20240717 | 170700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20240717 | 170600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20240717 | 170500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20240717 | 170400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20240717 | 170300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20240717 | 170200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20240717 | 170100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20240717 | 170000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 3921 |
| 93 | 20240717 | 165900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20240717 | 165800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20240717 | 165700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20240717 | 165600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20240717 | 165500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20240717 | 165400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20240717 | 165300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20240717 | 165200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20240717 | 165100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20240717 | 165000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20240717 | 164900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20240717 | 164800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20240717 | 164700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20240717 | 164600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20240717 | 164500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20240717 | 164400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20240717 | 164300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20240717 | 164200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20240717 | 164100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20240717 | 164000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20240717 | 163900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20240717 | 163800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20240717 | 163700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20240717 | 163600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20240717 | 163500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20240717 | 163400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20240717 | 163300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20240717 | 163200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20240717 | 163100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20240717 | 163000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 3921 |
| 123 | 20240717 | 162900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20240717 | 162800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20240717 | 162700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20240717 | 162600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20240717 | 162500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20240717 | 162400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20240717 | 162300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20240717 | 162200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20240717 | 162100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20240717 | 162000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20240717 | 161900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20240717 | 161800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20240717 | 161700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20240717 | 161600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20240717 | 161500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20240717 | 161400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20240717 | 161300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20240717 | 161200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20240717 | 161100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20240717 | 161000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20240717 | 160900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20240717 | 160800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20240717 | 160700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20240717 | 160600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20240717 | 160500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20240717 | 160400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20240717 | 160300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20240717 | 160200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20240717 | 160100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20240717 | 160000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 3921 |
| 153 | 20240717 | 155900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20240717 | 155800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20240717 | 155700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20240717 | 155600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20240717 | 155500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20240717 | 155400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20240717 | 155300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20240717 | 155200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20240717 | 155100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20240717 | 155000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20240717 | 154900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20240717 | 154800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20240717 | 154700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20240717 | 154600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20240717 | 154500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20240717 | 154400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20240717 | 154300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20240717 | 154200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20240717 | 154100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20240717 | 154000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20240717 | 153900 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20240717 | 153800 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20240717 | 153700 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20240717 | 153600 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20240717 | 153500 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20240717 | 153400 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20240717 | 153300 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20240717 | 153200 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20240717 | 153100 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20240717 | 153000 | 32143667000 | 216500 | 216500 | 216500 | 216500 | 7842 |
| 183 | 20240717 | 152900 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 184 | 20240717 | 152800 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 185 | 20240717 | 152700 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 186 | 20240717 | 152600 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 187 | 20240717 | 152500 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 188 | 20240717 | 152400 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 189 | 20240717 | 152300 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 190 | 20240717 | 152200 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 191 | 20240717 | 152100 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 192 | 20240717 | 152000 | 31294770500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 193 | 20240717 | 151900 | 31294770500 | 217000 | 216500 | 217500 | 216500 | 626 |
| 194 | 20240717 | 151800 | 31158884000 | 217000 | 217000 | 217000 | 216500 | 143 |
| 195 | 20240717 | 151700 | 31127861500 | 217000 | 216000 | 217000 | 216000 | 688 |
| 196 | 20240717 | 151600 | 30978945500 | 216000 | 216000 | 216500 | 216000 | 156 |
| 197 | 20240717 | 151500 | 30945238500 | 216000 | 216500 | 216500 | 216000 | 1315 |
| 198 | 20240717 | 151400 | 30660699000 | 216000 | 216500 | 216500 | 216000 | 608 |
| 199 | 20240717 | 151300 | 30529301500 | 216000 | 216500 | 216500 | 216000 | 1097 |
| 200 | 20240717 | 151200 | 30292327500 | 216000 | 216500 | 216500 | 216000 | 991 |
| 201 | 20240717 | 151100 | 30078211000 | 216000 | 216000 | 216500 | 216000 | 321 |
| 202 | 20240717 | 151000 | 30008853500 | 216000 | 216500 | 217000 | 216000 | 520 |
| 203 | 20240717 | 150900 | 29896363500 | 216500 | 217000 | 217000 | 216500 | 308 |
| 204 | 20240717 | 150800 | 29829668000 | 216500 | 216000 | 217000 | 216000 | 399 |
| 205 | 20240717 | 150700 | 29743353500 | 216000 | 216000 | 216500 | 216000 | 584 |
| 206 | 20240717 | 150600 | 29617140000 | 216000 | 216000 | 216500 | 216000 | 217 |
| 207 | 20240717 | 150500 | 29570237000 | 216000 | 216000 | 216500 | 216000 | 277 |
| 208 | 20240717 | 150400 | 29510335000 | 216000 | 216500 | 216500 | 216000 | 243 |
| 209 | 20240717 | 150300 | 29457821500 | 216000 | 216000 | 216500 | 216000 | 209 |
| 210 | 20240717 | 150200 | 29412639500 | 216500 | 217000 | 217000 | 216000 | 379 |
| 211 | 20240717 | 150100 | 29330687500 | 216500 | 217000 | 217000 | 216500 | 227 |
| 212 | 20240717 | 150000 | 29281521000 | 216500 | 217000 | 217000 | 216500 | 277 |
| 213 | 20240717 | 145900 | 29221517000 | 217000 | 216000 | 217000 | 216000 | 194 |
| 214 | 20240717 | 145800 | 29179497500 | 216000 | 216500 | 217000 | 216000 | 485 |
| 215 | 20240717 | 145700 | 29074524500 | 216500 | 216000 | 216500 | 216000 | 238 |
| 216 | 20240717 | 145600 | 29023078500 | 216000 | 216500 | 216500 | 216000 | 229 |
| 217 | 20240717 | 145500 | 28973584500 | 216000 | 216000 | 216500 | 216000 | 295 |
| 218 | 20240717 | 145400 | 28909799000 | 216000 | 216500 | 216500 | 216000 | 345 |
| 219 | 20240717 | 145300 | 28835211500 | 216500 | 216000 | 217000 | 216000 | 657 |
| 220 | 20240717 | 145200 | 28693219000 | 216500 | 216500 | 217000 | 216000 | 345 |
| 221 | 20240717 | 145100 | 28618581000 | 217000 | 216500 | 217000 | 216500 | 199 |
| 222 | 20240717 | 145000 | 28575471500 | 216500 | 216500 | 217000 | 216500 | 895 |
| 223 | 20240717 | 144900 | 28381682500 | 216500 | 217500 | 217500 | 216500 | 275 |
| 224 | 20240717 | 144800 | 28322077500 | 217000 | 217000 | 217500 | 217000 | 334 |
| 225 | 20240717 | 144700 | 28249566500 | 217000 | 217000 | 217500 | 217000 | 213 |
| 226 | 20240717 | 144600 | 28203319500 | 217000 | 217000 | 217500 | 217000 | 243 |
| 227 | 20240717 | 144500 | 28150551500 | 216500 | 217000 | 217500 | 216500 | 423 |
| 228 | 20240717 | 144400 | 28058852000 | 217000 | 217500 | 217500 | 216000 | 1214 |
| 229 | 20240717 | 144300 | 27796236000 | 217500 | 216500 | 217500 | 216000 | 1165 |
| 230 | 20240717 | 144200 | 27543861000 | 216500 | 216500 | 216500 | 216000 | 314 |
| 231 | 20240717 | 144100 | 27475991500 | 216500 | 216000 | 216500 | 216000 | 223 |
| 232 | 20240717 | 144000 | 27427810000 | 216000 | 215500 | 216500 | 215500 | 600 |
| 233 | 20240717 | 143900 | 27298236500 | 216000 | 216000 | 216000 | 215500 | 402 |
| 234 | 20240717 | 143800 | 27211577000 | 216000 | 216000 | 216000 | 215500 | 352 |
| 235 | 20240717 | 143700 | 27135699500 | 216000 | 215500 | 216000 | 215500 | 282 |
| 236 | 20240717 | 143600 | 27074884000 | 216000 | 215500 | 216000 | 215500 | 366 |
| 237 | 20240717 | 143500 | 26995973000 | 216000 | 216000 | 216500 | 215500 | 705 |
| 238 | 20240717 | 143400 | 26843771500 | 216000 | 216500 | 216500 | 215500 | 1115 |
| 239 | 20240717 | 143300 | 26603292500 | 216000 | 216500 | 216500 | 216000 | 362 |
| 240 | 20240717 | 143200 | 26525065500 | 216000 | 216500 | 216500 | 216000 | 269 |
| 241 | 20240717 | 143100 | 26466929500 | 216500 | 216000 | 216500 | 216000 | 263 |
| 242 | 20240717 | 143000 | 26410091000 | 216000 | 216000 | 216500 | 216000 | 397 |
| 243 | 20240717 | 142900 | 26324277000 | 216500 | 216500 | 216500 | 216000 | 213 |
| 244 | 20240717 | 142800 | 26278227500 | 216000 | 216000 | 216500 | 216000 | 373 |
| 245 | 20240717 | 142700 | 26197614500 | 216000 | 216500 | 216500 | 216000 | 199 |
| 246 | 20240717 | 142600 | 26154612000 | 216500 | 216000 | 216500 | 215500 | 509 |
| 247 | 20240717 | 142500 | 26044702000 | 215500 | 216500 | 216500 | 215500 | 648 |
| 248 | 20240717 | 142400 | 25904690500 | 216500 | 216500 | 216500 | 216000 | 208 |
| 249 | 20240717 | 142300 | 25859736500 | 216500 | 215500 | 216500 | 215500 | 309 |
| 250 | 20240717 | 142200 | 25793029500 | 215500 | 215500 | 216000 | 215500 | 373 |
| 251 | 20240717 | 142100 | 25712543500 | 215500 | 216000 | 216500 | 215500 | 553 |
| 252 | 20240717 | 142000 | 25593125000 | 216000 | 216000 | 216500 | 216000 | 231 |
| 253 | 20240717 | 141900 | 25543207500 | 216000 | 216000 | 216500 | 215500 | 355 |
| 254 | 20240717 | 141800 | 25466497000 | 216000 | 216000 | 216500 | 216000 | 286 |
| 255 | 20240717 | 141700 | 25404674000 | 216500 | 216500 | 216500 | 216000 | 185 |
| 256 | 20240717 | 141600 | 25364693500 | 216500 | 216000 | 216500 | 215000 | 584 |
| 257 | 20240717 | 141500 | 25238619000 | 215500 | 216000 | 216000 | 215000 | 587 |
| 258 | 20240717 | 141400 | 25112113500 | 216000 | 216000 | 216000 | 215000 | 2000 |
| 259 | 20240717 | 141300 | 24681236500 | 216000 | 216000 | 216500 | 215500 | 2401 |
| 260 | 20240717 | 141200 | 24162889000 | 216500 | 216000 | 216500 | 216000 | 249 |
| 261 | 20240717 | 141100 | 24109054500 | 216000 | 216000 | 216500 | 216000 | 217 |
| 262 | 20240717 | 141000 | 24062146500 | 216000 | 216500 | 216500 | 216000 | 235 |
| 263 | 20240717 | 140900 | 24011351500 | 216500 | 216500 | 216500 | 216000 | 232 |
| 264 | 20240717 | 140800 | 23961183000 | 216500 | 216000 | 216500 | 216000 | 317 |
| 265 | 20240717 | 140700 | 23892695000 | 216500 | 216000 | 216500 | 216000 | 235 |
| 266 | 20240717 | 140600 | 23841878000 | 216000 | 216500 | 216500 | 216000 | 185 |
| 267 | 20240717 | 140500 | 23801901000 | 216000 | 216500 | 216500 | 216000 | 247 |
| 268 | 20240717 | 140400 | 23748503000 | 216000 | 216000 | 216500 | 216000 | 255 |
| 269 | 20240717 | 140300 | 23693384000 | 216500 | 217000 | 217000 | 216000 | 397 |
| 270 | 20240717 | 140200 | 23607492500 | 216500 | 217000 | 217000 | 216500 | 249 |
| 271 | 20240717 | 140100 | 23553546500 | 216500 | 216500 | 217000 | 216500 | 165 |
| 272 | 20240717 | 140000 | 23517815000 | 217000 | 217000 | 217000 | 216500 | 326 |
| 273 | 20240717 | 135900 | 23447186500 | 216500 | 216000 | 217000 | 216000 | 480 |
| 274 | 20240717 | 135800 | 23343299500 | 216500 | 216500 | 216500 | 216000 | 641 |
| 275 | 20240717 | 135700 | 23204596000 | 216500 | 216500 | 217000 | 216500 | 295 |
| 276 | 20240717 | 135600 | 23140697000 | 216500 | 217000 | 217000 | 216500 | 231 |
| 277 | 20240717 | 135500 | 23090656500 | 217000 | 217500 | 217500 | 216500 | 1857 |
| 278 | 20240717 | 135400 | 22687772000 | 218000 | 217000 | 218000 | 217000 | 288 |
| 279 | 20240717 | 135300 | 22625121000 | 217000 | 217000 | 217500 | 217000 | 327 |
| 280 | 20240717 | 135200 | 22554077000 | 217000 | 217000 | 217500 | 217000 | 335 |
| 281 | 20240717 | 135100 | 22481354000 | 217000 | 217000 | 217500 | 217000 | 257 |
| 282 | 20240717 | 135000 | 22425535500 | 217500 | 217500 | 217500 | 217000 | 178 |
| 283 | 20240717 | 134900 | 22386869500 | 217000 | 218000 | 218000 | 217000 | 1166 |
| 284 | 20240717 | 134800 | 22133286000 | 218000 | 217500 | 218500 | 217500 | 275 |
| 285 | 20240717 | 134700 | 22073380500 | 217500 | 217500 | 218500 | 217500 | 186 |
| 286 | 20240717 | 134600 | 22032910000 | 217500 | 218000 | 218500 | 217500 | 246 |
| 287 | 20240717 | 134500 | 21979328000 | 218000 | 218000 | 218500 | 217500 | 173 |
| 288 | 20240717 | 134400 | 21941625500 | 217500 | 218500 | 218500 | 217500 | 152 |
| 289 | 20240717 | 134300 | 21908504000 | 218500 | 218500 | 218500 | 218000 | 416 |
| 290 | 20240717 | 134200 | 21817787500 | 218000 | 218500 | 218500 | 218000 | 315 |
| 291 | 20240717 | 134100 | 21749088000 | 218500 | 218000 | 218500 | 218000 | 133 |
| 292 | 20240717 | 134000 | 21720072000 | 218500 | 218000 | 218500 | 218000 | 163 |
| 293 | 20240717 | 133900 | 21684506500 | 218000 | 218500 | 218500 | 218000 | 227 |
| 294 | 20240717 | 133800 | 21634986000 | 218500 | 218000 | 218500 | 217500 | 206 |
| 295 | 20240717 | 133700 | 21590096000 | 217500 | 217500 | 218000 | 217500 | 178 |
| 296 | 20240717 | 133600 | 21551344000 | 217500 | 217500 | 218000 | 217500 | 154 |
| 297 | 20240717 | 133500 | 21517826000 | 217500 | 218000 | 218000 | 217500 | 221 |
| 298 | 20240717 | 133400 | 21469743500 | 218000 | 217500 | 218000 | 217500 | 185 |
| 299 | 20240717 | 133300 | 21429477000 | 217500 | 218000 | 218000 | 217500 | 123 |
| 300 | 20240717 | 133200 | 21402707500 | 218000 | 217500 | 218000 | 217500 | 200 |
| 301 | 20240717 | 133100 | 21359163000 | 218000 | 217500 | 218000 | 217500 | 101 |
| 302 | 20240717 | 133000 | 21337177500 | 217500 | 218000 | 218500 | 217500 | 289 |
| 303 | 20240717 | 132900 | 21274217000 | 218500 | 217500 | 218500 | 217500 | 62 |
| 304 | 20240717 | 132800 | 21260706000 | 217500 | 218000 | 218000 | 217500 | 177 |
| 305 | 20240717 | 132700 | 21222182500 | 218000 | 218000 | 218500 | 217500 | 234 |
| 306 | 20240717 | 132600 | 21171198000 | 218000 | 218000 | 218500 | 218000 | 890 |
| 307 | 20240717 | 132500 | 20977161500 | 218000 | 218500 | 219000 | 218000 | 364 |
| 308 | 20240717 | 132400 | 20897639000 | 218500 | 218500 | 219000 | 218500 | 131 |
| 309 | 20240717 | 132300 | 20868998500 | 218500 | 218500 | 219000 | 218500 | 63 |
| 310 | 20240717 | 132200 | 20855229000 | 218500 | 219000 | 219500 | 218500 | 483 |
| 311 | 20240717 | 132100 | 20749670000 | 218500 | 219000 | 219500 | 218500 | 103 |
| 312 | 20240717 | 132000 | 20727139000 | 219000 | 218500 | 219000 | 218500 | 172 |
| 313 | 20240717 | 131900 | 20689523000 | 218500 | 218500 | 219000 | 218500 | 62 |
| 314 | 20240717 | 131800 | 20675969000 | 218500 | 218500 | 219000 | 218500 | 181 |
| 315 | 20240717 | 131700 | 20636412500 | 218500 | 219000 | 219500 | 218500 | 645 |
| 316 | 20240717 | 131600 | 20495176500 | 219500 | 219500 | 219500 | 219000 | 41 |
| 317 | 20240717 | 131500 | 20486184500 | 219000 | 219500 | 219500 | 219000 | 68 |
| 318 | 20240717 | 131400 | 20471285000 | 219500 | 219500 | 219500 | 219000 | 59 |
| 319 | 20240717 | 131300 | 20458349500 | 219500 | 219000 | 219500 | 219000 | 58 |
| 320 | 20240717 | 131200 | 20445627000 | 219000 | 219500 | 220000 | 219000 | 232 |
| 321 | 20240717 | 131100 | 20394703500 | 220000 | 220000 | 220000 | 219500 | 76 |
| 322 | 20240717 | 131000 | 20377995500 | 220000 | 220000 | 220000 | 219500 | 48 |
| 323 | 20240717 | 130900 | 20367448500 | 219500 | 220000 | 220000 | 219000 | 84 |
| 324 | 20240717 | 130800 | 20348995000 | 219000 | 220000 | 220000 | 219000 | 320 |
| 325 | 20240717 | 130700 | 20278749500 | 220000 | 220000 | 220000 | 219500 | 76 |
| 326 | 20240717 | 130600 | 20262040000 | 220000 | 220000 | 220000 | 219500 | 78 |
| 327 | 20240717 | 130500 | 20244887500 | 220000 | 220000 | 220000 | 219500 | 95 |
| 328 | 20240717 | 130400 | 20224001500 | 220000 | 220000 | 220000 | 219500 | 39 |
| 329 | 20240717 | 130300 | 20215432500 | 220000 | 220000 | 220000 | 219500 | 53 |
| 330 | 20240717 | 130200 | 20203786500 | 219500 | 219500 | 220000 | 219500 | 136 |
| 331 | 20240717 | 130100 | 20173880500 | 220000 | 220000 | 220000 | 219500 | 52 |
| 332 | 20240717 | 130000 | 20162448500 | 220000 | 220000 | 220000 | 219500 | 70 |
| 333 | 20240717 | 125900 | 20147059500 | 220000 | 219500 | 220000 | 219500 | 76 |
| 334 | 20240717 | 125800 | 20130355500 | 220000 | 220000 | 220000 | 219500 | 61 |
| 335 | 20240717 | 125700 | 20116946500 | 219500 | 219000 | 220000 | 219000 | 285 |
| 336 | 20240717 | 125600 | 20054355500 | 219500 | 219500 | 219500 | 219000 | 80 |
| 337 | 20240717 | 125500 | 20036803500 | 219000 | 219500 | 219500 | 219000 | 83 |
| 338 | 20240717 | 125400 | 20018615000 | 219000 | 219000 | 219500 | 219000 | 55 |
| 339 | 20240717 | 125300 | 20006560500 | 219500 | 219500 | 219500 | 218500 | 76 |
| 340 | 20240717 | 125200 | 19989920000 | 219000 | 218500 | 219000 | 218500 | 64 |
| 341 | 20240717 | 125100 | 19975921000 | 218500 | 218000 | 219000 | 218000 | 141 |
| 342 | 20240717 | 125000 | 19945103000 | 218500 | 219000 | 219000 | 218000 | 69 |
| 343 | 20240717 | 124900 | 19930025500 | 219000 | 218500 | 219000 | 218500 | 306 |
| 344 | 20240717 | 124800 | 19863129500 | 218000 | 218000 | 218500 | 218000 | 113 |
| 345 | 20240717 | 124700 | 19838482000 | 218000 | 218000 | 218500 | 218000 | 125 |
| 346 | 20240717 | 124600 | 19811204500 | 218000 | 218000 | 218500 | 217500 | 438 |
| 347 | 20240717 | 124500 | 19715734500 | 218000 | 218500 | 218500 | 218000 | 151 |
| 348 | 20240717 | 124400 | 19682779000 | 218500 | 219000 | 219000 | 218000 | 591 |
| 349 | 20240717 | 124300 | 19553685000 | 218500 | 219000 | 219000 | 218500 | 43 |
| 350 | 20240717 | 124200 | 19544283000 | 218500 | 219000 | 219500 | 218500 | 114 |
| 351 | 20240717 | 124100 | 19519339500 | 218500 | 219000 | 219000 | 218500 | 80 |
| 352 | 20240717 | 124000 | 19501851500 | 219000 | 218500 | 219000 | 218500 | 101 |
| 353 | 20240717 | 123900 | 19479760500 | 219000 | 219000 | 219000 | 218500 | 87 |
| 354 | 20240717 | 123800 | 19460721500 | 219000 | 219000 | 219000 | 218500 | 95 |
| 355 | 20240717 | 123700 | 19439941000 | 219000 | 218500 | 219000 | 218500 | 55 |
| 356 | 20240717 | 123600 | 19427918000 | 219000 | 219000 | 219500 | 218500 | 293 |
| 357 | 20240717 | 123500 | 19363777500 | 219500 | 219000 | 219500 | 219000 | 117 |
| 358 | 20240717 | 123400 | 19338120000 | 219000 | 220000 | 220000 | 219000 | 300 |
| 359 | 20240717 | 123300 | 19272267500 | 219500 | 220000 | 220000 | 219500 | 84 |
| 360 | 20240717 | 123200 | 19253801000 | 220000 | 220000 | 220000 | 219500 | 74 |
| 361 | 20240717 | 123100 | 19237535000 | 220000 | 219500 | 220000 | 219000 | 317 |
| 362 | 20240717 | 123000 | 19167967500 | 219500 | 219000 | 219500 | 219000 | 39 |
| 363 | 20240717 | 122900 | 19159418000 | 219500 | 219000 | 219500 | 219000 | 98 |
| 364 | 20240717 | 122800 | 19137933500 | 219000 | 219000 | 219500 | 219000 | 78 |
| 365 | 20240717 | 122700 | 19120830000 | 219000 | 219500 | 219500 | 219000 | 107 |
| 366 | 20240717 | 122600 | 19097387000 | 219500 | 219000 | 219500 | 219000 | 201 |
| 367 | 20240717 | 122500 | 19053314500 | 219500 | 219000 | 219500 | 219000 | 193 |
| 368 | 20240717 | 122400 | 19010998500 | 219000 | 218500 | 219500 | 218500 | 111 |
| 369 | 20240717 | 122300 | 18986706500 | 218500 | 218000 | 219000 | 218000 | 257 |
| 370 | 20240717 | 122200 | 18930496000 | 218000 | 217500 | 218500 | 217500 | 129 |
| 371 | 20240717 | 122100 | 18902394000 | 218000 | 218000 | 218500 | 218000 | 121 |
| 372 | 20240717 | 122000 | 18875990500 | 218500 | 217500 | 218500 | 217500 | 798 |
| 373 | 20240717 | 121900 | 18702050000 | 217500 | 218000 | 218000 | 217000 | 197 |
| 374 | 20240717 | 121800 | 18659199500 | 217000 | 218000 | 218000 | 217000 | 669 |
| 375 | 20240717 | 121700 | 18513712000 | 218000 | 218000 | 218000 | 217500 | 113 |
| 376 | 20240717 | 121600 | 18489106000 | 217500 | 218000 | 218000 | 217500 | 378 |
| 377 | 20240717 | 121500 | 18406866500 | 218500 | 218000 | 218500 | 217500 | 679 |
| 378 | 20240717 | 121400 | 18258845000 | 218000 | 218500 | 218500 | 218000 | 235 |
| 379 | 20240717 | 121300 | 18207543000 | 218000 | 218000 | 218500 | 218000 | 174 |
| 380 | 20240717 | 121200 | 18169585500 | 218500 | 218500 | 218500 | 218000 | 1088 |
| 381 | 20240717 | 121100 | 17932346500 | 218500 | 218000 | 218500 | 218000 | 133 |
| 382 | 20240717 | 121000 | 17903323500 | 218000 | 218500 | 219000 | 218000 | 667 |
| 383 | 20240717 | 120900 | 17757571500 | 218500 | 219500 | 219500 | 218500 | 606 |
| 384 | 20240717 | 120800 | 17624843500 | 219000 | 219000 | 219500 | 219000 | 120 |
| 385 | 20240717 | 120700 | 17598541500 | 219000 | 219500 | 219500 | 219000 | 91 |
| 386 | 20240717 | 120600 | 17578575000 | 220000 | 219500 | 220000 | 219000 | 233 |
| 387 | 20240717 | 120500 | 17527506500 | 219500 | 219500 | 220000 | 219000 | 315 |
| 388 | 20240717 | 120400 | 17458355000 | 220000 | 219500 | 220500 | 219500 | 144 |
| 389 | 20240717 | 120300 | 17426682500 | 219500 | 220000 | 220000 | 219500 | 134 |
| 390 | 20240717 | 120200 | 17397231500 | 220000 | 220000 | 220000 | 219500 | 92 |
| 391 | 20240717 | 120100 | 17377008500 | 220000 | 219500 | 220000 | 219500 | 117 |
| 392 | 20240717 | 120000 | 17351324000 | 219500 | 219500 | 220000 | 219000 | 370 |
| 393 | 20240717 | 115900 | 17270035000 | 219000 | 219500 | 219500 | 219000 | 53 |
| 394 | 20240717 | 115800 | 17258418000 | 219000 | 219000 | 219500 | 219000 | 114 |
| 395 | 20240717 | 115700 | 17233425000 | 219000 | 219000 | 219500 | 219000 | 111 |
| 396 | 20240717 | 115600 | 17209079500 | 219000 | 219000 | 219500 | 218500 | 208 |
| 397 | 20240717 | 115500 | 17163549000 | 219000 | 219000 | 219000 | 218500 | 582 |
| 398 | 20240717 | 115400 | 17036325500 | 218500 | 219000 | 219500 | 218500 | 743 |
| 399 | 20240717 | 115300 | 16873626500 | 219000 | 219500 | 220000 | 219000 | 760 |
| 400 | 20240717 | 115200 | 16706972500 | 219500 | 220500 | 220500 | 219500 | 132 |
| 401 | 20240717 | 115100 | 16677960500 | 220500 | 220500 | 221000 | 219500 | 294 |
| 402 | 20240717 | 115000 | 16613189500 | 220500 | 220500 | 221000 | 220500 | 244 |
| 403 | 20240717 | 114900 | 16559360500 | 220500 | 220000 | 221000 | 219000 | 470 |
| 404 | 20240717 | 114800 | 16456021500 | 220000 | 220500 | 220500 | 219000 | 2217 |
| 405 | 20240717 | 114700 | 15968971000 | 220500 | 220500 | 220500 | 220000 | 87 |
| 406 | 20240717 | 114600 | 15949822000 | 220500 | 220500 | 221500 | 220000 | 1681 |
| 407 | 20240717 | 114500 | 15579570000 | 220500 | 221500 | 221500 | 220500 | 162 |
| 408 | 20240717 | 114400 | 15543832000 | 221500 | 221500 | 221500 | 221000 | 211 |
| 409 | 20240717 | 114300 | 15497173000 | 221000 | 221500 | 221500 | 221000 | 68 |
| 410 | 20240717 | 114200 | 15482123000 | 221000 | 221500 | 221500 | 221000 | 130 |
| 411 | 20240717 | 114100 | 15453370000 | 221500 | 220500 | 221500 | 220500 | 599 |
| 412 | 20240717 | 114000 | 15320975000 | 220500 | 221000 | 221000 | 220500 | 129 |
| 413 | 20240717 | 113900 | 15292506000 | 221000 | 220500 | 221000 | 220500 | 150 |
| 414 | 20240717 | 113800 | 15259395000 | 220500 | 221000 | 221000 | 220500 | 111 |
| 415 | 20240717 | 113700 | 15234881500 | 221000 | 221000 | 221000 | 220500 | 131 |
| 416 | 20240717 | 113600 | 15205960500 | 221000 | 221000 | 221000 | 220500 | 115 |
| 417 | 20240717 | 113500 | 15180574500 | 221000 | 221000 | 221000 | 220500 | 118 |
| 418 | 20240717 | 113400 | 15154521000 | 221000 | 220500 | 221000 | 220500 | 89 |
| 419 | 20240717 | 113300 | 15134879500 | 220500 | 220500 | 221000 | 220500 | 121 |
| 420 | 20240717 | 113200 | 15108168500 | 220500 | 220500 | 221000 | 220500 | 99 |
| 421 | 20240717 | 113100 | 15086327500 | 221000 | 220500 | 221000 | 220500 | 382 |
| 422 | 20240717 | 113000 | 15002075500 | 221000 | 221000 | 221000 | 220500 | 101 |
| 423 | 20240717 | 112900 | 14979771500 | 220500 | 221500 | 221500 | 220500 | 538 |
| 424 | 20240717 | 112800 | 14860893000 | 221500 | 221000 | 221500 | 220500 | 199 |
| 425 | 20240717 | 112700 | 14816889500 | 221500 | 221500 | 221500 | 221000 | 66 |
| 426 | 20240717 | 112600 | 14802294000 | 221500 | 221500 | 221500 | 221000 | 207 |
| 427 | 20240717 | 112500 | 14756514000 | 221000 | 221500 | 221500 | 221000 | 89 |
| 428 | 20240717 | 112400 | 14736833000 | 221000 | 221500 | 221500 | 221000 | 220 |
| 429 | 20240717 | 112300 | 14688133000 | 221500 | 221000 | 221500 | 221000 | 127 |
| 430 | 20240717 | 112200 | 14660051500 | 221500 | 221000 | 221500 | 220500 | 95 |
| 431 | 20240717 | 112100 | 14639057000 | 221000 | 221000 | 221000 | 220500 | 119 |
| 432 | 20240717 | 112000 | 14612793000 | 220500 | 221000 | 221500 | 220500 | 205 |
| 433 | 20240717 | 111900 | 14567538500 | 221000 | 221500 | 221500 | 221000 | 203 |
| 434 | 20240717 | 111800 | 14522641000 | 221000 | 221000 | 221500 | 221000 | 87 |
| 435 | 20240717 | 111700 | 14503403000 | 221000 | 221000 | 221500 | 221000 | 130 |
| 436 | 20240717 | 111600 | 14474650000 | 221000 | 222000 | 222000 | 221000 | 684 |
| 437 | 20240717 | 111500 | 14323437000 | 222000 | 221000 | 222000 | 221000 | 108 |
| 438 | 20240717 | 111400 | 14299526000 | 221000 | 222000 | 222000 | 221000 | 354 |
| 439 | 20240717 | 111300 | 14221123000 | 222000 | 222000 | 222000 | 221500 | 79 |
| 440 | 20240717 | 111200 | 14203612500 | 222000 | 221500 | 222000 | 221500 | 96 |
| 441 | 20240717 | 111100 | 14182313000 | 222000 | 222000 | 222000 | 221500 | 128 |
| 442 | 20240717 | 111000 | 14153926000 | 222000 | 222000 | 222000 | 221500 | 114 |
| 443 | 20240717 | 110900 | 14128626500 | 222000 | 222000 | 222500 | 221500 | 86 |
| 444 | 20240717 | 110800 | 14109537500 | 222000 | 221500 | 222500 | 221500 | 334 |
| 445 | 20240717 | 110700 | 14035419000 | 221500 | 221500 | 222000 | 221500 | 80 |
| 446 | 20240717 | 110600 | 14017685500 | 221500 | 221500 | 222000 | 221500 | 126 |
| 447 | 20240717 | 110500 | 13989744500 | 222000 | 222000 | 222000 | 221000 | 112 |
| 448 | 20240717 | 110400 | 13964930500 | 222000 | 221500 | 222000 | 221000 | 155 |
| 449 | 20240717 | 110300 | 13930592500 | 221500 | 222000 | 222000 | 221000 | 120 |
| 450 | 20240717 | 110200 | 13904017000 | 221500 | 221000 | 222000 | 221000 | 84 |
| 451 | 20240717 | 110100 | 13885420000 | 221000 | 221000 | 222000 | 221000 | 151 |
| 452 | 20240717 | 110000 | 13851968500 | 220500 | 220500 | 221500 | 220500 | 178 |
| 453 | 20240717 | 105900 | 13812643500 | 220500 | 220500 | 221000 | 220500 | 632 |
| 454 | 20240717 | 105800 | 13673178500 | 220500 | 221000 | 221500 | 220500 | 235 |
| 455 | 20240717 | 105700 | 13621347000 | 221000 | 221000 | 221500 | 220500 | 484 |
| 456 | 20240717 | 105600 | 13514373000 | 221000 | 221500 | 222000 | 221000 | 191 |
| 457 | 20240717 | 105500 | 13472107500 | 221000 | 222000 | 222000 | 221000 | 447 |
| 458 | 20240717 | 105400 | 13373106000 | 221500 | 222000 | 222000 | 221500 | 156 |
| 459 | 20240717 | 105300 | 13338540000 | 222000 | 222000 | 222500 | 221500 | 217 |
| 460 | 20240717 | 105200 | 13290413500 | 222000 | 221500 | 222500 | 221500 | 688 |
| 461 | 20240717 | 105100 | 13137695500 | 221000 | 221500 | 222000 | 221000 | 479 |
| 462 | 20240717 | 105000 | 13031623500 | 221000 | 221000 | 221500 | 220500 | 288 |
| 463 | 20240717 | 104900 | 12967996500 | 221500 | 220500 | 221500 | 220500 | 389 |
| 464 | 20240717 | 104800 | 12882088500 | 220500 | 221000 | 221500 | 220500 | 425 |
| 465 | 20240717 | 104700 | 12788271500 | 221000 | 221000 | 221000 | 220500 | 178 |
| 466 | 20240717 | 104600 | 12749018000 | 221000 | 221000 | 221000 | 220500 | 513 |
| 467 | 20240717 | 104500 | 12635883000 | 221000 | 220500 | 221000 | 220500 | 100 |
| 468 | 20240717 | 104400 | 12613821500 | 220500 | 221000 | 221500 | 220500 | 341 |
| 469 | 20240717 | 104300 | 12538533500 | 220500 | 220500 | 221500 | 220500 | 282 |
| 470 | 20240717 | 104200 | 12476196000 | 221000 | 221000 | 221500 | 220500 | 189 |
| 471 | 20240717 | 104100 | 12434503000 | 221500 | 220000 | 221500 | 220000 | 312 |
| 472 | 20240717 | 104000 | 12365681000 | 220000 | 220000 | 220500 | 220000 | 647 |
| 473 | 20240717 | 103900 | 12223314500 | 220000 | 220500 | 220500 | 220000 | 291 |
| 474 | 20240717 | 103800 | 12159201000 | 221000 | 221000 | 221500 | 220000 | 5304 |
| 475 | 20240717 | 103700 | 10990749000 | 221000 | 221000 | 222000 | 221000 | 669 |
| 476 | 20240717 | 103600 | 10842777500 | 221000 | 221000 | 221500 | 221000 | 364 |
| 477 | 20240717 | 103500 | 10762322500 | 221000 | 221000 | 221500 | 221000 | 194 |
| 478 | 20240717 | 103400 | 10719436500 | 221500 | 221000 | 221500 | 221000 | 139 |
| 479 | 20240717 | 103300 | 10688703500 | 221500 | 221000 | 222000 | 221000 | 269 |
| 480 | 20240717 | 103200 | 10629167000 | 221000 | 221500 | 222000 | 221000 | 189 |
| 481 | 20240717 | 103100 | 10587330000 | 221500 | 221500 | 222000 | 221500 | 200 |
| 482 | 20240717 | 103000 | 10543026000 | 221500 | 221500 | 222000 | 221500 | 190 |
| 483 | 20240717 | 102900 | 10500922500 | 221500 | 221500 | 222000 | 221000 | 176 |
| 484 | 20240717 | 102800 | 10461976000 | 221500 | 221000 | 221500 | 221000 | 426 |
| 485 | 20240717 | 102700 | 10367712000 | 221000 | 222000 | 222000 | 221000 | 224 |
| 486 | 20240717 | 102600 | 10318104000 | 221000 | 221500 | 222000 | 221000 | 333 |
| 487 | 20240717 | 102500 | 10244335500 | 221500 | 222000 | 222000 | 221500 | 347 |
| 488 | 20240717 | 102400 | 10167382500 | 222000 | 222000 | 222000 | 221500 | 197 |
| 489 | 20240717 | 102300 | 10123712500 | 222000 | 221500 | 222000 | 221500 | 232 |
| 490 | 20240717 | 102200 | 10072294000 | 221500 | 222500 | 223000 | 221500 | 519 |
| 491 | 20240717 | 102100 | 9956995000 | 223000 | 223500 | 223500 | 222000 | 478 |
| 492 | 20240717 | 102000 | 9850497500 | 223500 | 221500 | 223500 | 221500 | 654 |
| 493 | 20240717 | 101900 | 9704967500 | 222000 | 222000 | 222000 | 221500 | 332 |
| 494 | 20240717 | 101800 | 9631306000 | 221500 | 222000 | 222000 | 221000 | 159 |
| 495 | 20240717 | 101700 | 9596140500 | 222000 | 221500 | 222000 | 221000 | 484 |
| 496 | 20240717 | 101600 | 9488995500 | 221000 | 221500 | 221500 | 221000 | 222 |
| 497 | 20240717 | 101500 | 9439887000 | 221000 | 221000 | 221500 | 220500 | 397 |
| 498 | 20240717 | 101400 | 9352081500 | 221000 | 221000 | 221500 | 221000 | 92 |
| 499 | 20240717 | 101300 | 9331744000 | 221000 | 221000 | 221500 | 221000 | 107 |
| 500 | 20240717 | 101200 | 9308094000 | 221000 | 221500 | 221500 | 220500 | 591 |
| 501 | 20240717 | 101100 | 9177598000 | 221500 | 221000 | 221500 | 220500 | 434 |
| 502 | 20240717 | 101000 | 9081757500 | 221000 | 220500 | 221500 | 220500 | 259 |
| 503 | 20240717 | 100900 | 9024624000 | 221000 | 220500 | 221500 | 220500 | 237 |
| 504 | 20240717 | 100800 | 8972294500 | 220500 | 222000 | 222000 | 220500 | 901 |
| 505 | 20240717 | 100700 | 8773103500 | 222000 | 222000 | 222000 | 221500 | 86 |
| 506 | 20240717 | 100600 | 8754038500 | 222000 | 221000 | 222000 | 221000 | 264 |
| 507 | 20240717 | 100500 | 8695542500 | 221000 | 221000 | 221500 | 221000 | 79 |
| 508 | 20240717 | 100400 | 8678070000 | 221000 | 221500 | 222000 | 221000 | 681 |
| 509 | 20240717 | 100300 | 8527346000 | 221500 | 222000 | 222500 | 221500 | 557 |
| 510 | 20240717 | 100200 | 8403750000 | 222000 | 222500 | 222500 | 222000 | 216 |
| 511 | 20240717 | 100100 | 8355746000 | 222500 | 224500 | 224500 | 222500 | 1209 |
| 512 | 20240717 | 100000 | 8085744000 | 224500 | 224500 | 224500 | 224000 | 634 |
| 513 | 20240717 | 095900 | 7943438500 | 224000 | 223500 | 224000 | 223000 | 722 |
| 514 | 20240717 | 095800 | 7781907000 | 223500 | 223000 | 223500 | 222500 | 459 |
| 515 | 20240717 | 095700 | 7679452500 | 223000 | 222000 | 223000 | 221500 | 426 |
| 516 | 20240717 | 095600 | 7584700000 | 221500 | 222000 | 223000 | 221500 | 1088 |
| 517 | 20240717 | 095500 | 7342887500 | 221500 | 221500 | 222000 | 221500 | 422 |
| 518 | 20240717 | 095400 | 7249240500 | 221500 | 221500 | 222000 | 220500 | 348 |
| 519 | 20240717 | 095300 | 7172241000 | 221500 | 221500 | 222000 | 221000 | 464 |
| 520 | 20240717 | 095200 | 7069600500 | 221500 | 221500 | 222000 | 221000 | 644 |
| 521 | 20240717 | 095100 | 6927219000 | 221500 | 221500 | 222000 | 221000 | 226 |
| 522 | 20240717 | 095000 | 6877144500 | 221500 | 222000 | 222500 | 221500 | 203 |
| 523 | 20240717 | 094900 | 6832111000 | 222500 | 222000 | 222500 | 221000 | 241 |
| 524 | 20240717 | 094800 | 6778628500 | 222000 | 221000 | 222000 | 221000 | 220 |
| 525 | 20240717 | 094700 | 6729942000 | 222500 | 221500 | 222500 | 220500 | 722 |
| 526 | 20240717 | 094600 | 6570091000 | 221500 | 221500 | 221500 | 220500 | 144 |
| 527 | 20240717 | 094500 | 6538261000 | 221500 | 220500 | 221500 | 220500 | 259 |
| 528 | 20240717 | 094400 | 6481042000 | 221000 | 221000 | 221500 | 220500 | 183 |
| 529 | 20240717 | 094300 | 6440586500 | 220500 | 221000 | 221000 | 220500 | 149 |
| 530 | 20240717 | 094200 | 6407706500 | 221000 | 221000 | 221500 | 220500 | 258 |
| 531 | 20240717 | 094100 | 6350754000 | 221000 | 221000 | 221000 | 220500 | 310 |
| 532 | 20240717 | 094000 | 6282275500 | 221000 | 221000 | 221000 | 220500 | 91 |
| 533 | 20240717 | 093900 | 6262176000 | 221000 | 221000 | 221500 | 221000 | 133 |
| 534 | 20240717 | 093800 | 6232764000 | 221000 | 221500 | 221500 | 220500 | 579 |
| 535 | 20240717 | 093700 | 6104886000 | 220500 | 221000 | 221500 | 220500 | 227 |
| 536 | 20240717 | 093600 | 6054746500 | 221000 | 221000 | 221500 | 221000 | 145 |
| 537 | 20240717 | 093500 | 6022692000 | 221000 | 221000 | 221500 | 221000 | 456 |
| 538 | 20240717 | 093400 | 5921878000 | 221000 | 221000 | 221500 | 220500 | 399 |
| 539 | 20240717 | 093300 | 5833716000 | 220500 | 221000 | 221500 | 220500 | 475 |
| 540 | 20240717 | 093200 | 5728780000 | 221000 | 221500 | 221500 | 221000 | 136 |
| 541 | 20240717 | 093100 | 5698689500 | 221500 | 221000 | 221500 | 221000 | 129 |
| 542 | 20240717 | 093000 | 5670165000 | 221500 | 222000 | 222000 | 221500 | 665 |
| 543 | 20240717 | 092900 | 5522744000 | 221500 | 221500 | 222500 | 221000 | 440 |
| 544 | 20240717 | 092800 | 5425067500 | 221000 | 221500 | 221500 | 221000 | 271 |
| 545 | 20240717 | 092700 | 5365157500 | 221500 | 221000 | 221500 | 220500 | 149 |
| 546 | 20240717 | 092600 | 5332222000 | 221000 | 220500 | 221000 | 220500 | 248 |
| 547 | 20240717 | 092500 | 5277428000 | 220500 | 220500 | 221000 | 220500 | 352 |
| 548 | 20240717 | 092400 | 5199666500 | 220500 | 220500 | 221000 | 220000 | 479 |
| 549 | 20240717 | 092300 | 5094047000 | 220000 | 220000 | 220500 | 220000 | 1000 |
| 550 | 20240717 | 092200 | 4873944000 | 220000 | 220000 | 220500 | 220000 | 299 |
| 551 | 20240717 | 092100 | 4808112500 | 220500 | 220000 | 220500 | 220000 | 234 |
| 552 | 20240717 | 092000 | 4756559500 | 220500 | 220500 | 220500 | 220000 | 347 |
| 553 | 20240717 | 091900 | 4680133500 | 220500 | 221000 | 221500 | 220500 | 507 |
| 554 | 20240717 | 091800 | 4568253500 | 221000 | 221000 | 221500 | 220500 | 1099 |
| 555 | 20240717 | 091700 | 4325323000 | 221000 | 221500 | 221500 | 221000 | 78 |
| 556 | 20240717 | 091600 | 4308071500 | 221000 | 222000 | 222000 | 221000 | 358 |
| 557 | 20240717 | 091500 | 4228783000 | 222000 | 221500 | 222000 | 221500 | 136 |
| 558 | 20240717 | 091400 | 4198618000 | 221500 | 222000 | 222500 | 221500 | 269 |
| 559 | 20240717 | 091300 | 4138945500 | 221500 | 220500 | 221500 | 219500 | 899 |
| 560 | 20240717 | 091200 | 3940526500 | 220000 | 221000 | 221500 | 220000 | 3620 |
| 561 | 20240717 | 091100 | 3142015000 | 221500 | 221500 | 222000 | 221000 | 1550 |
| 562 | 20240717 | 091000 | 2798624500 | 221500 | 222500 | 222500 | 221000 | 2732 |
| 563 | 20240717 | 090900 | 2192906500 | 222500 | 223000 | 223500 | 222000 | 334 |
| 564 | 20240717 | 090800 | 2118538000 | 223500 | 224500 | 224500 | 223000 | 590 |
| 565 | 20240717 | 090700 | 1986288500 | 224500 | 221500 | 225000 | 221500 | 1672 |
| 566 | 20240717 | 090600 | 1613324500 | 222000 | 222500 | 223000 | 221500 | 931 |
| 567 | 20240717 | 090500 | 1406502500 | 222500 | 221500 | 222500 | 221000 | 391 |
| 568 | 20240717 | 090400 | 1319857500 | 222000 | 224000 | 224000 | 221500 | 783 |
| 569 | 20240717 | 090300 | 1145425500 | 224000 | 223500 | 226000 | 223500 | 1288 |
| 570 | 20240717 | 090200 | 855716000 | 223500 | 222500 | 223500 | 221000 | 1432 |
| 571 | 20240717 | 090100 | 537989500 | 222000 | 223000 | 223000 | 222000 | 604 |
| 572 | 20240717 | 090000 | 403387500 | 223000 | 223000 | 223000 | 221500 | 1811 |