35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 184600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 3 | 20240716 | 184500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20240716 | 184400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20240716 | 184300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20240716 | 184200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20240716 | 184100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20240716 | 184000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20240716 | 183900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20240716 | 183800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20240716 | 183700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20240716 | 183600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20240716 | 183500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20240716 | 183400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20240716 | 183300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20240716 | 183200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20240716 | 183100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20240716 | 183000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20240716 | 182900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20240716 | 182800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20240716 | 182700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20240716 | 182600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20240716 | 182500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20240716 | 182400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20240716 | 182300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20240716 | 182200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20240716 | 182100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20240716 | 182000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20240716 | 181900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20240716 | 181800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20240716 | 181700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20240716 | 181600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 33 | 20240716 | 181500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20240716 | 181400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20240716 | 181300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20240716 | 181200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20240716 | 181100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20240716 | 181000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20240716 | 180900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20240716 | 180800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20240716 | 180700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20240716 | 180600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20240716 | 180500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20240716 | 180400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20240716 | 180300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20240716 | 180200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20240716 | 180100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20240716 | 180000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20240716 | 175900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20240716 | 175800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20240716 | 175700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20240716 | 175600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20240716 | 175500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20240716 | 175400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20240716 | 175300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20240716 | 175200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20240716 | 175100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20240716 | 175000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20240716 | 174900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20240716 | 174800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20240716 | 174700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20240716 | 174600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 63 | 20240716 | 174500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20240716 | 174400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20240716 | 174300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20240716 | 174200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20240716 | 174100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20240716 | 174000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20240716 | 173900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20240716 | 173800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20240716 | 173700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20240716 | 173600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20240716 | 173500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20240716 | 173400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20240716 | 173300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20240716 | 173200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20240716 | 173100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20240716 | 173000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20240716 | 172900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20240716 | 172800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20240716 | 172700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20240716 | 172600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20240716 | 172500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20240716 | 172400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20240716 | 172300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20240716 | 172200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20240716 | 172100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20240716 | 172000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20240716 | 171900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20240716 | 171800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20240716 | 171700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20240716 | 171600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 93 | 20240716 | 171500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20240716 | 171400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20240716 | 171300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20240716 | 171200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20240716 | 171100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20240716 | 171000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20240716 | 170900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20240716 | 170800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20240716 | 170700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20240716 | 170600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20240716 | 170500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20240716 | 170400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20240716 | 170300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20240716 | 170200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20240716 | 170100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20240716 | 170000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20240716 | 165900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20240716 | 165800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20240716 | 165700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20240716 | 165600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20240716 | 165500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20240716 | 165400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20240716 | 165300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20240716 | 165200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20240716 | 165100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20240716 | 165000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20240716 | 164900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20240716 | 164800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20240716 | 164700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20240716 | 164600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 123 | 20240716 | 164500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20240716 | 164400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20240716 | 164300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20240716 | 164200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20240716 | 164100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20240716 | 164000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20240716 | 163900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20240716 | 163800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20240716 | 163700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20240716 | 163600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20240716 | 163500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20240716 | 163400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20240716 | 163300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20240716 | 163200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20240716 | 163100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20240716 | 163000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20240716 | 162900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20240716 | 162800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20240716 | 162700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20240716 | 162600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20240716 | 162500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20240716 | 162400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20240716 | 162300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20240716 | 162200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20240716 | 162100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20240716 | 162000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20240716 | 161900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20240716 | 161800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20240716 | 161700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20240716 | 161600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 153 | 20240716 | 161500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20240716 | 161400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20240716 | 161300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20240716 | 161200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20240716 | 161100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20240716 | 161000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20240716 | 160900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20240716 | 160800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20240716 | 160700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20240716 | 160600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20240716 | 160500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20240716 | 160400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20240716 | 160300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20240716 | 160200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20240716 | 160100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20240716 | 160000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20240716 | 155900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20240716 | 155800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20240716 | 155700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20240716 | 155600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20240716 | 155500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20240716 | 155400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20240716 | 155300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20240716 | 155200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20240716 | 155100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20240716 | 155000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20240716 | 154900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20240716 | 154800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20240716 | 154700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20240716 | 154600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 183 | 20240716 | 154500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20240716 | 154400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20240716 | 154300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20240716 | 154200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20240716 | 154100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20240716 | 154000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20240716 | 153900 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20240716 | 153800 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20240716 | 153700 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20240716 | 153600 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20240716 | 153500 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20240716 | 153400 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20240716 | 153300 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20240716 | 153200 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20240716 | 153100 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20240716 | 153000 | 199049621500 | 373000 | 373000 | 373000 | 373000 | 19527 |
| 199 | 20240716 | 152900 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240716 | 152800 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240716 | 152700 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240716 | 152600 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240716 | 152500 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240716 | 152400 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240716 | 152300 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240716 | 152200 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240716 | 152100 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240716 | 152000 | 191766050500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20240716 | 151900 | 191766050500 | 373000 | 372500 | 373000 | 372500 | 2070 |
| 210 | 20240716 | 151800 | 190994359500 | 372500 | 372000 | 373000 | 372000 | 2812 |
| 211 | 20240716 | 151700 | 189947024000 | 372000 | 372000 | 372500 | 372000 | 3549 |
| 212 | 20240716 | 151600 | 188626125000 | 372500 | 372000 | 372500 | 372000 | 3738 |
| 213 | 20240716 | 151500 | 187235341500 | 372000 | 372000 | 372500 | 372000 | 2314 |
| 214 | 20240716 | 151400 | 186374377500 | 372000 | 372000 | 372500 | 372000 | 4218 |
| 215 | 20240716 | 151300 | 184803649000 | 372000 | 372000 | 372500 | 372000 | 1670 |
| 216 | 20240716 | 151200 | 184182222000 | 372500 | 372000 | 372500 | 372000 | 2599 |
| 217 | 20240716 | 151100 | 183215010500 | 372000 | 372500 | 372500 | 372000 | 2321 |
| 218 | 20240716 | 151000 | 182351396500 | 372500 | 372500 | 373000 | 372000 | 5855 |
| 219 | 20240716 | 150900 | 180170548000 | 372500 | 372500 | 373000 | 372500 | 1683 |
| 220 | 20240716 | 150800 | 179543476000 | 372500 | 373000 | 373000 | 372500 | 1750 |
| 221 | 20240716 | 150700 | 178890994000 | 372500 | 372500 | 373000 | 372500 | 4762 |
| 222 | 20240716 | 150600 | 177115591500 | 372500 | 373000 | 373000 | 372500 | 1371 |
| 223 | 20240716 | 150500 | 176604749000 | 372500 | 372500 | 373000 | 372500 | 831 |
| 224 | 20240716 | 150400 | 176295161000 | 372500 | 373000 | 373000 | 372500 | 1064 |
| 225 | 20240716 | 150300 | 175898695000 | 372500 | 373000 | 373500 | 372500 | 3431 |
| 226 | 20240716 | 150200 | 174619122000 | 373500 | 373000 | 373500 | 373000 | 1418 |
| 227 | 20240716 | 150100 | 174090061000 | 373000 | 373000 | 373500 | 373000 | 1415 |
| 228 | 20240716 | 150000 | 173562161500 | 373000 | 373000 | 373500 | 373000 | 1593 |
| 229 | 20240716 | 145900 | 172967885000 | 373000 | 373500 | 373500 | 373000 | 1238 |
| 230 | 20240716 | 145800 | 172505810500 | 373000 | 373000 | 373500 | 373000 | 1201 |
| 231 | 20240716 | 145700 | 172057637000 | 373500 | 373000 | 373500 | 373000 | 1369 |
| 232 | 20240716 | 145600 | 171546522500 | 373000 | 373000 | 373500 | 373000 | 1345 |
| 233 | 20240716 | 145500 | 171044429000 | 373000 | 373500 | 374000 | 373000 | 2175 |
| 234 | 20240716 | 145400 | 170232347000 | 373500 | 373000 | 374000 | 373000 | 1840 |
| 235 | 20240716 | 145300 | 169545278500 | 373000 | 373000 | 373500 | 373000 | 654 |
| 236 | 20240716 | 145200 | 169301264000 | 373500 | 373000 | 373500 | 373000 | 692 |
| 237 | 20240716 | 145100 | 169043099000 | 373000 | 373000 | 373500 | 373000 | 910 |
| 238 | 20240716 | 145000 | 168703579000 | 373000 | 373000 | 373500 | 373000 | 683 |
| 239 | 20240716 | 144900 | 168448736000 | 373000 | 373000 | 374000 | 373000 | 1174 |
| 240 | 20240716 | 144800 | 168010389000 | 373000 | 373000 | 374000 | 373000 | 1121 |
| 241 | 20240716 | 144700 | 167591714000 | 373500 | 373500 | 374000 | 373000 | 1429 |
| 242 | 20240716 | 144600 | 167057894000 | 373500 | 372500 | 374000 | 372500 | 7063 |
| 243 | 20240716 | 144500 | 164422680500 | 372500 | 373000 | 373500 | 372500 | 6591 |
| 244 | 20240716 | 144400 | 161965286000 | 373000 | 373500 | 374000 | 373000 | 6521 |
| 245 | 20240716 | 144300 | 159530878000 | 373500 | 374000 | 374000 | 373500 | 856 |
| 246 | 20240716 | 144200 | 159211123500 | 373500 | 374000 | 374500 | 373500 | 1746 |
| 247 | 20240716 | 144100 | 158558146500 | 374000 | 374000 | 374500 | 374000 | 769 |
| 248 | 20240716 | 144000 | 158270522000 | 374000 | 374000 | 374500 | 374000 | 639 |
| 249 | 20240716 | 143900 | 158031516500 | 374000 | 374000 | 374500 | 373500 | 1632 |
| 250 | 20240716 | 143800 | 157421158500 | 373500 | 374000 | 374500 | 373500 | 1076 |
| 251 | 20240716 | 143700 | 157018951000 | 374500 | 374000 | 374500 | 374000 | 1107 |
| 252 | 20240716 | 143600 | 156604839500 | 374000 | 374500 | 375000 | 374000 | 1988 |
| 253 | 20240716 | 143500 | 155861169000 | 374500 | 374500 | 375000 | 374000 | 1053 |
| 254 | 20240716 | 143400 | 155466967000 | 374500 | 374000 | 375000 | 374000 | 1285 |
| 255 | 20240716 | 143300 | 154985999000 | 374500 | 375000 | 375000 | 374000 | 2438 |
| 256 | 20240716 | 143200 | 154073647500 | 375000 | 373500 | 375500 | 373500 | 3648 |
| 257 | 20240716 | 143100 | 152707207000 | 374000 | 373500 | 374000 | 373500 | 1542 |
| 258 | 20240716 | 143000 | 152130848500 | 373500 | 374000 | 374000 | 373500 | 2141 |
| 259 | 20240716 | 142900 | 151330912000 | 373500 | 374000 | 374500 | 373500 | 3310 |
| 260 | 20240716 | 142800 | 150093122000 | 374000 | 374000 | 374500 | 374000 | 916 |
| 261 | 20240716 | 142700 | 149750513000 | 374000 | 374500 | 374500 | 374000 | 1172 |
| 262 | 20240716 | 142600 | 149312098500 | 374000 | 374000 | 374500 | 374000 | 2728 |
| 263 | 20240716 | 142500 | 148291745500 | 374000 | 375000 | 375500 | 374000 | 16375 |
| 264 | 20240716 | 142400 | 142153368500 | 375500 | 375000 | 375500 | 375000 | 543 |
| 265 | 20240716 | 142300 | 141949619500 | 375500 | 375500 | 375500 | 375000 | 750 |
| 266 | 20240716 | 142200 | 141668171500 | 375000 | 375500 | 375500 | 375000 | 670 |
| 267 | 20240716 | 142100 | 141416727000 | 375500 | 375000 | 376000 | 375000 | 3433 |
| 268 | 20240716 | 142000 | 140128822000 | 375500 | 375500 | 375500 | 375000 | 877 |
| 269 | 20240716 | 141900 | 139799690000 | 375500 | 375000 | 375500 | 375000 | 933 |
| 270 | 20240716 | 141800 | 139449585500 | 375500 | 375500 | 375500 | 375000 | 527 |
| 271 | 20240716 | 141700 | 139251780000 | 375500 | 375000 | 376000 | 375000 | 1421 |
| 272 | 20240716 | 141600 | 138718276500 | 375500 | 375500 | 375500 | 375000 | 1227 |
| 273 | 20240716 | 141500 | 138257941500 | 375500 | 375500 | 376000 | 375000 | 2219 |
| 274 | 20240716 | 141400 | 137424738500 | 376000 | 376000 | 376000 | 375500 | 642 |
| 275 | 20240716 | 141300 | 137183616500 | 375500 | 375500 | 376000 | 375500 | 324 |
| 276 | 20240716 | 141200 | 137061927000 | 375500 | 375500 | 376000 | 375500 | 548 |
| 277 | 20240716 | 141100 | 136856149500 | 376000 | 375500 | 376000 | 375500 | 526 |
| 278 | 20240716 | 141000 | 136658608500 | 375500 | 375500 | 376000 | 375500 | 758 |
| 279 | 20240716 | 140900 | 136373956000 | 375500 | 376000 | 376000 | 375500 | 487 |
| 280 | 20240716 | 140800 | 136191065500 | 375500 | 375500 | 376000 | 375000 | 872 |
| 281 | 20240716 | 140700 | 135863689500 | 375500 | 375500 | 375500 | 375000 | 629 |
| 282 | 20240716 | 140600 | 135627590000 | 375000 | 375500 | 376000 | 375000 | 1366 |
| 283 | 20240716 | 140500 | 135114657000 | 375500 | 375500 | 376000 | 375500 | 328 |
| 284 | 20240716 | 140400 | 134991483000 | 375500 | 375500 | 376000 | 375000 | 1196 |
| 285 | 20240716 | 140300 | 134542400500 | 375500 | 375500 | 376000 | 375500 | 818 |
| 286 | 20240716 | 140200 | 134235232000 | 375500 | 375500 | 376000 | 375000 | 1137 |
| 287 | 20240716 | 140100 | 133808231500 | 375000 | 376000 | 376000 | 375000 | 4335 |
| 288 | 20240716 | 140000 | 132180560500 | 375500 | 376000 | 376000 | 375500 | 762 |
| 289 | 20240716 | 135900 | 131894406000 | 376000 | 376000 | 376000 | 375500 | 717 |
| 290 | 20240716 | 135800 | 131625007500 | 375500 | 375500 | 376000 | 375500 | 1027 |
| 291 | 20240716 | 135700 | 131239305000 | 375500 | 375500 | 376000 | 375500 | 760 |
| 292 | 20240716 | 135600 | 130953661000 | 376000 | 376000 | 376500 | 375500 | 2496 |
| 293 | 20240716 | 135500 | 130015261500 | 375500 | 376000 | 376000 | 375500 | 1526 |
| 294 | 20240716 | 135400 | 129441903000 | 376000 | 375500 | 376000 | 375500 | 6198 |
| 295 | 20240716 | 135300 | 127114117500 | 376000 | 375500 | 376000 | 375500 | 666 |
| 296 | 20240716 | 135200 | 126863859500 | 376000 | 376000 | 376500 | 375500 | 3998 |
| 297 | 20240716 | 135100 | 125360530000 | 376000 | 376000 | 376500 | 376000 | 6226 |
| 298 | 20240716 | 135000 | 123019056500 | 376500 | 376000 | 376500 | 376000 | 766 |
| 299 | 20240716 | 134900 | 122730761500 | 376000 | 376000 | 376500 | 376000 | 338 |
| 300 | 20240716 | 134800 | 122603626000 | 376000 | 376000 | 376500 | 376000 | 1007 |
| 301 | 20240716 | 134700 | 122224936500 | 376500 | 376500 | 376500 | 376000 | 394 |
| 302 | 20240716 | 134600 | 122076785000 | 376000 | 376000 | 376500 | 376000 | 753 |
| 303 | 20240716 | 134500 | 121793645500 | 376000 | 376500 | 376500 | 376000 | 396 |
| 304 | 20240716 | 134400 | 121644705500 | 376500 | 376000 | 376500 | 376000 | 330 |
| 305 | 20240716 | 134300 | 121520531500 | 376000 | 376000 | 376500 | 376000 | 1759 |
| 306 | 20240716 | 134200 | 120859095500 | 376500 | 376000 | 376500 | 376000 | 904 |
| 307 | 20240716 | 134100 | 120519025000 | 376000 | 376500 | 377000 | 376000 | 1592 |
| 308 | 20240716 | 134000 | 119919648000 | 376500 | 376500 | 377000 | 376500 | 1039 |
| 309 | 20240716 | 133900 | 119528454500 | 376500 | 376500 | 377000 | 376500 | 473 |
| 310 | 20240716 | 133800 | 119350364000 | 376500 | 376500 | 377000 | 376500 | 420 |
| 311 | 20240716 | 133700 | 119192224000 | 377000 | 376500 | 377000 | 376500 | 295 |
| 312 | 20240716 | 133600 | 119081136500 | 376500 | 376500 | 377000 | 376500 | 291 |
| 313 | 20240716 | 133500 | 118971514000 | 376500 | 376500 | 377000 | 376500 | 517 |
| 314 | 20240716 | 133400 | 118776855500 | 376500 | 376500 | 377000 | 376500 | 631 |
| 315 | 20240716 | 133300 | 118539171000 | 376500 | 377000 | 377000 | 376500 | 440 |
| 316 | 20240716 | 133200 | 118373425500 | 376500 | 376500 | 377000 | 376500 | 517 |
| 317 | 20240716 | 133100 | 118178685000 | 376500 | 377000 | 377000 | 376500 | 429 |
| 318 | 20240716 | 133000 | 118017080000 | 377000 | 376500 | 377000 | 376500 | 420 |
| 319 | 20240716 | 132900 | 117858927000 | 376500 | 376500 | 377000 | 376500 | 458 |
| 320 | 20240716 | 132800 | 117686382000 | 376500 | 376500 | 377000 | 376500 | 879 |
| 321 | 20240716 | 132700 | 117355407000 | 377000 | 377500 | 377500 | 377000 | 1409 |
| 322 | 20240716 | 132600 | 116824193500 | 377000 | 377000 | 377500 | 377000 | 292 |
| 323 | 20240716 | 132500 | 116714106000 | 377000 | 377000 | 377500 | 377000 | 526 |
| 324 | 20240716 | 132400 | 116515792000 | 377000 | 378500 | 378500 | 377000 | 3266 |
| 325 | 20240716 | 132300 | 115282143000 | 378000 | 378000 | 378500 | 378000 | 489 |
| 326 | 20240716 | 132200 | 115097275000 | 378000 | 378500 | 378500 | 378000 | 198 |
| 327 | 20240716 | 132100 | 115022428000 | 378500 | 378000 | 378500 | 378000 | 260 |
| 328 | 20240716 | 132000 | 114924118000 | 378000 | 378500 | 378500 | 378000 | 229 |
| 329 | 20240716 | 131900 | 114837522500 | 378500 | 378000 | 378500 | 378000 | 300 |
| 330 | 20240716 | 131800 | 114724046500 | 378500 | 378000 | 378500 | 378000 | 114 |
| 331 | 20240716 | 131700 | 114680905000 | 378500 | 378500 | 379000 | 378000 | 1302 |
| 332 | 20240716 | 131600 | 114188104500 | 379000 | 379000 | 379000 | 378500 | 84 |
| 333 | 20240716 | 131500 | 114156297500 | 378500 | 379000 | 379000 | 378500 | 103 |
| 334 | 20240716 | 131400 | 114117291500 | 378500 | 379000 | 379000 | 378500 | 294 |
| 335 | 20240716 | 131300 | 114005968000 | 379000 | 379000 | 379000 | 378500 | 163 |
| 336 | 20240716 | 131200 | 113944209500 | 379000 | 379000 | 379000 | 378500 | 417 |
| 337 | 20240716 | 131100 | 113786282000 | 378500 | 378500 | 379000 | 378000 | 516 |
| 338 | 20240716 | 131000 | 113590968000 | 378500 | 378500 | 378500 | 378000 | 1528 |
| 339 | 20240716 | 130900 | 113012741000 | 378000 | 378000 | 378500 | 378000 | 210 |
| 340 | 20240716 | 130800 | 112933336000 | 378500 | 378000 | 378500 | 378000 | 106 |
| 341 | 20240716 | 130700 | 112893261500 | 378000 | 378000 | 378500 | 377500 | 466 |
| 342 | 20240716 | 130600 | 112717064500 | 378000 | 377500 | 378000 | 377500 | 344 |
| 343 | 20240716 | 130500 | 112587061000 | 378000 | 378000 | 378000 | 377500 | 66 |
| 344 | 20240716 | 130400 | 112562133500 | 378000 | 378000 | 378000 | 377500 | 65 |
| 345 | 20240716 | 130300 | 112537580500 | 378000 | 378500 | 378500 | 377500 | 256 |
| 346 | 20240716 | 130200 | 112440812000 | 378000 | 377500 | 378000 | 377500 | 849 |
| 347 | 20240716 | 130100 | 112119907000 | 378000 | 377500 | 378000 | 377500 | 156 |
| 348 | 20240716 | 130000 | 112060973500 | 377500 | 378000 | 378000 | 377500 | 163 |
| 349 | 20240716 | 125900 | 111999419000 | 378000 | 377000 | 378000 | 377000 | 455 |
| 350 | 20240716 | 125800 | 111827683000 | 377500 | 377000 | 377500 | 377000 | 276 |
| 351 | 20240716 | 125700 | 111723568500 | 377000 | 377000 | 377000 | 376500 | 2111 |
| 352 | 20240716 | 125600 | 110927741500 | 377000 | 376500 | 377000 | 376500 | 305 |
| 353 | 20240716 | 125500 | 110812827000 | 376500 | 377000 | 377000 | 376500 | 397 |
| 354 | 20240716 | 125400 | 110663326500 | 376500 | 376500 | 377000 | 376500 | 595 |
| 355 | 20240716 | 125300 | 110439285000 | 377000 | 376500 | 377000 | 376500 | 261 |
| 356 | 20240716 | 125200 | 110340962000 | 376500 | 377000 | 377000 | 376500 | 73 |
| 357 | 20240716 | 125100 | 110313446500 | 377000 | 376500 | 377000 | 376500 | 119 |
| 358 | 20240716 | 125000 | 110268622500 | 376500 | 376500 | 377000 | 376500 | 411 |
| 359 | 20240716 | 124900 | 110113791000 | 377000 | 376500 | 377000 | 376500 | 1990 |
| 360 | 20240716 | 124800 | 109364511000 | 376500 | 376500 | 377000 | 376500 | 374 |
| 361 | 20240716 | 124700 | 109223685000 | 376500 | 377000 | 377000 | 376500 | 630 |
| 362 | 20240716 | 124600 | 108986472500 | 376500 | 376500 | 377000 | 376500 | 436 |
| 363 | 20240716 | 124500 | 108822316000 | 376500 | 376500 | 377000 | 376500 | 436 |
| 364 | 20240716 | 124400 | 108658130000 | 376500 | 377000 | 377000 | 376500 | 241 |
| 365 | 20240716 | 124300 | 108567348000 | 377000 | 376500 | 377000 | 376500 | 407 |
| 366 | 20240716 | 124200 | 108414084500 | 376500 | 376500 | 377000 | 376500 | 1665 |
| 367 | 20240716 | 124100 | 107787140000 | 376500 | 377000 | 377000 | 376500 | 136 |
| 368 | 20240716 | 124000 | 107735928000 | 377000 | 377000 | 377000 | 376500 | 283 |
| 369 | 20240716 | 123900 | 107629364500 | 377000 | 376500 | 377000 | 376500 | 271 |
| 370 | 20240716 | 123800 | 107527304000 | 376500 | 376500 | 377000 | 376500 | 268 |
| 371 | 20240716 | 123700 | 107426382500 | 376500 | 376500 | 377000 | 376500 | 747 |
| 372 | 20240716 | 123600 | 107145122500 | 377000 | 376500 | 377000 | 376500 | 1360 |
| 373 | 20240716 | 123500 | 106633036000 | 376500 | 376500 | 377000 | 376500 | 402 |
| 374 | 20240716 | 123400 | 106481673000 | 376500 | 377000 | 377000 | 376500 | 136 |
| 375 | 20240716 | 123300 | 106430445500 | 376500 | 376500 | 377000 | 376500 | 426 |
| 376 | 20240716 | 123200 | 106270017500 | 376500 | 377000 | 377000 | 376500 | 541 |
| 377 | 20240716 | 123100 | 106066290500 | 377000 | 376500 | 377000 | 376500 | 245 |
| 378 | 20240716 | 123000 | 105974015500 | 377000 | 377000 | 377000 | 376500 | 493 |
| 379 | 20240716 | 122900 | 105788349500 | 377000 | 377000 | 377500 | 376500 | 807 |
| 380 | 20240716 | 122800 | 105484267000 | 377000 | 377000 | 377500 | 377000 | 1713 |
| 381 | 20240716 | 122700 | 104838449500 | 377000 | 377000 | 377500 | 377000 | 1361 |
| 382 | 20240716 | 122600 | 104325331000 | 377000 | 377000 | 377500 | 377000 | 349 |
| 383 | 20240716 | 122500 | 104193743500 | 377000 | 377000 | 377500 | 377000 | 253 |
| 384 | 20240716 | 122400 | 104098346500 | 377000 | 377500 | 377500 | 377000 | 309 |
| 385 | 20240716 | 122300 | 103981767500 | 377500 | 377500 | 377500 | 377000 | 397 |
| 386 | 20240716 | 122200 | 103831920500 | 377000 | 377000 | 377500 | 377000 | 342 |
| 387 | 20240716 | 122100 | 103702977500 | 377500 | 377000 | 377500 | 377000 | 238 |
| 388 | 20240716 | 122000 | 103613251000 | 377000 | 377000 | 377500 | 377000 | 487 |
| 389 | 20240716 | 121900 | 103429646000 | 377000 | 377000 | 377500 | 377000 | 145 |
| 390 | 20240716 | 121800 | 103374958500 | 377000 | 377000 | 377500 | 377000 | 57 |
| 391 | 20240716 | 121700 | 103353457500 | 377000 | 377000 | 377500 | 376500 | 979 |
| 392 | 20240716 | 121600 | 102984318000 | 377000 | 377000 | 377000 | 376500 | 567 |
| 393 | 20240716 | 121500 | 102770584500 | 377000 | 376500 | 377000 | 376500 | 503 |
| 394 | 20240716 | 121400 | 102581117000 | 376500 | 377000 | 377000 | 376500 | 2289 |
| 395 | 20240716 | 121300 | 101719211500 | 376500 | 376500 | 377000 | 376500 | 146 |
| 396 | 20240716 | 121200 | 101664224000 | 377000 | 377000 | 377000 | 376500 | 314 |
| 397 | 20240716 | 121100 | 101545990000 | 376500 | 377000 | 377000 | 376500 | 257 |
| 398 | 20240716 | 121000 | 101449132000 | 377000 | 377500 | 377500 | 376500 | 2713 |
| 399 | 20240716 | 120900 | 100426368000 | 377500 | 377000 | 377500 | 377000 | 297 |
| 400 | 20240716 | 120800 | 100314372500 | 377000 | 377500 | 377500 | 377000 | 856 |
| 401 | 20240716 | 120700 | 99991624000 | 377500 | 377500 | 378000 | 377000 | 1465 |
| 402 | 20240716 | 120600 | 99438845000 | 378000 | 377500 | 378000 | 377500 | 210 |
| 403 | 20240716 | 120500 | 99359528000 | 378000 | 377500 | 378000 | 377500 | 251 |
| 404 | 20240716 | 120400 | 99264770000 | 377500 | 377500 | 378000 | 377500 | 100 |
| 405 | 20240716 | 120300 | 99227017500 | 377500 | 378000 | 378000 | 377500 | 51 |
| 406 | 20240716 | 120200 | 99207750500 | 377500 | 377500 | 378000 | 377500 | 436 |
| 407 | 20240716 | 120100 | 99043049500 | 377500 | 377500 | 378000 | 377500 | 139 |
| 408 | 20240716 | 120000 | 98990560000 | 378000 | 378000 | 378000 | 377500 | 103 |
| 409 | 20240716 | 115900 | 98951649500 | 378000 | 377500 | 378000 | 377500 | 154 |
| 410 | 20240716 | 115800 | 98893478000 | 377500 | 377500 | 378000 | 377000 | 576 |
| 411 | 20240716 | 115700 | 98676029500 | 377500 | 377500 | 378000 | 377500 | 159 |
| 412 | 20240716 | 115600 | 98616006500 | 377500 | 378000 | 378000 | 377500 | 840 |
| 413 | 20240716 | 115500 | 98298840000 | 378000 | 378000 | 378500 | 377500 | 210 |
| 414 | 20240716 | 115400 | 98219461000 | 378000 | 377500 | 378000 | 377500 | 810 |
| 415 | 20240716 | 115300 | 97913282000 | 378000 | 377500 | 378000 | 377500 | 58 |
| 416 | 20240716 | 115200 | 97891373000 | 378000 | 378000 | 378000 | 377500 | 399 |
| 417 | 20240716 | 115100 | 97740612500 | 378000 | 377500 | 378000 | 377500 | 706 |
| 418 | 20240716 | 115000 | 97473796000 | 377500 | 377500 | 378000 | 377500 | 242 |
| 419 | 20240716 | 114900 | 97382419000 | 377500 | 377500 | 378000 | 377500 | 145 |
| 420 | 20240716 | 114800 | 97327662500 | 378000 | 378000 | 378000 | 377500 | 134 |
| 421 | 20240716 | 114700 | 97277026500 | 377500 | 378000 | 378000 | 377500 | 138 |
| 422 | 20240716 | 114600 | 97224881500 | 377500 | 377500 | 378000 | 377500 | 97 |
| 423 | 20240716 | 114500 | 97188261500 | 377500 | 377500 | 378000 | 377000 | 600 |
| 424 | 20240716 | 114400 | 96961772500 | 377000 | 377000 | 377500 | 377000 | 489 |
| 425 | 20240716 | 114300 | 96777406000 | 377000 | 377000 | 377500 | 377000 | 381 |
| 426 | 20240716 | 114200 | 96633768500 | 377000 | 377000 | 377500 | 376500 | 901 |
| 427 | 20240716 | 114100 | 96294074500 | 377000 | 377500 | 377500 | 377000 | 1261 |
| 428 | 20240716 | 114000 | 95818630500 | 377500 | 377000 | 377500 | 377000 | 212 |
| 429 | 20240716 | 113900 | 95738677500 | 377000 | 377000 | 377500 | 377000 | 863 |
| 430 | 20240716 | 113800 | 95413285500 | 377000 | 377000 | 377500 | 377000 | 183 |
| 431 | 20240716 | 113700 | 95344286500 | 377000 | 377500 | 377500 | 377000 | 1314 |
| 432 | 20240716 | 113600 | 94848760500 | 377000 | 377500 | 377500 | 377000 | 192 |
| 433 | 20240716 | 113500 | 94776348000 | 377500 | 377000 | 377500 | 377000 | 301 |
| 434 | 20240716 | 113400 | 94662829500 | 377000 | 377000 | 377500 | 377000 | 309 |
| 435 | 20240716 | 113300 | 94546312000 | 377000 | 377500 | 377500 | 377000 | 654 |
| 436 | 20240716 | 113200 | 94299729500 | 377500 | 377000 | 377500 | 377000 | 843 |
| 437 | 20240716 | 113100 | 93981790000 | 377000 | 377500 | 377500 | 377000 | 210 |
| 438 | 20240716 | 113000 | 93902536500 | 377500 | 377500 | 378000 | 377000 | 737 |
| 439 | 20240716 | 112900 | 93624548500 | 377500 | 377500 | 378000 | 377500 | 1387 |
| 440 | 20240716 | 112800 | 93100552500 | 377500 | 377500 | 378000 | 377000 | 432 |
| 441 | 20240716 | 112700 | 92937470500 | 377500 | 377500 | 378000 | 377000 | 710 |
| 442 | 20240716 | 112600 | 92669453000 | 377500 | 377500 | 378000 | 377500 | 1328 |
| 443 | 20240716 | 112500 | 92168068500 | 377500 | 378000 | 378000 | 377500 | 185 |
| 444 | 20240716 | 112400 | 92098200000 | 377500 | 378000 | 378000 | 377500 | 283 |
| 445 | 20240716 | 112300 | 91991279000 | 378000 | 378000 | 378000 | 377500 | 384 |
| 446 | 20240716 | 112200 | 91846142500 | 377500 | 378000 | 378500 | 377500 | 717 |
| 447 | 20240716 | 112100 | 91575236000 | 378000 | 377000 | 378000 | 377000 | 1078 |
| 448 | 20240716 | 112000 | 91168356000 | 377500 | 377000 | 377500 | 377000 | 788 |
| 449 | 20240716 | 111900 | 90871114500 | 377500 | 377500 | 377500 | 377000 | 114 |
| 450 | 20240716 | 111800 | 90828096000 | 377000 | 377000 | 377500 | 377000 | 213 |
| 451 | 20240716 | 111700 | 90747772500 | 377000 | 377500 | 378000 | 377000 | 145 |
| 452 | 20240716 | 111600 | 90693061000 | 377500 | 377000 | 377500 | 377000 | 687 |
| 453 | 20240716 | 111500 | 90433906000 | 377500 | 377000 | 377500 | 377000 | 109 |
| 454 | 20240716 | 111400 | 90392772500 | 377000 | 377500 | 378000 | 377000 | 760 |
| 455 | 20240716 | 111300 | 90105885500 | 377000 | 377500 | 378000 | 377000 | 565 |
| 456 | 20240716 | 111200 | 89892606000 | 377000 | 377000 | 377500 | 376500 | 617 |
| 457 | 20240716 | 111100 | 89659873500 | 377000 | 377000 | 377500 | 377000 | 1300 |
| 458 | 20240716 | 111000 | 89169722000 | 377500 | 378000 | 378000 | 377000 | 2106 |
| 459 | 20240716 | 110900 | 88374931500 | 377500 | 378000 | 378000 | 377500 | 611 |
| 460 | 20240716 | 110800 | 88144004000 | 378000 | 378000 | 378000 | 377500 | 203 |
| 461 | 20240716 | 110700 | 88067303500 | 377500 | 378000 | 378000 | 377500 | 392 |
| 462 | 20240716 | 110600 | 87919269500 | 378000 | 377500 | 378000 | 377500 | 232 |
| 463 | 20240716 | 110500 | 87831606500 | 378000 | 377000 | 378000 | 377000 | 1062 |
| 464 | 20240716 | 110400 | 87430778500 | 377000 | 377000 | 377500 | 376500 | 1080 |
| 465 | 20240716 | 110300 | 87023639500 | 377000 | 377000 | 377500 | 376500 | 1418 |
| 466 | 20240716 | 110200 | 86489052500 | 377000 | 377500 | 378000 | 376500 | 5500 |
| 467 | 20240716 | 110100 | 84415328000 | 377500 | 378500 | 378500 | 377000 | 6956 |
| 468 | 20240716 | 110000 | 81788748500 | 378500 | 378000 | 378500 | 378000 | 1633 |
| 469 | 20240716 | 105900 | 81171418500 | 378500 | 378000 | 378500 | 378000 | 637 |
| 470 | 20240716 | 105800 | 80930526000 | 378000 | 378000 | 378500 | 378000 | 1040 |
| 471 | 20240716 | 105700 | 80537311000 | 378000 | 378000 | 378500 | 378000 | 534 |
| 472 | 20240716 | 105600 | 80335320500 | 378500 | 379000 | 379000 | 378000 | 669 |
| 473 | 20240716 | 105500 | 80082121500 | 378500 | 378500 | 379000 | 378500 | 532 |
| 474 | 20240716 | 105400 | 79880752500 | 378500 | 379000 | 379000 | 378500 | 454 |
| 475 | 20240716 | 105300 | 79708874000 | 378500 | 379000 | 379000 | 378500 | 2682 |
| 476 | 20240716 | 105200 | 78693338500 | 378500 | 378500 | 379000 | 378500 | 1076 |
| 477 | 20240716 | 105100 | 78285748000 | 379000 | 378500 | 379000 | 378500 | 416 |
| 478 | 20240716 | 105000 | 78128267500 | 378500 | 379000 | 379000 | 378500 | 654 |
| 479 | 20240716 | 104900 | 77880578000 | 379000 | 379000 | 379000 | 378500 | 960 |
| 480 | 20240716 | 104800 | 77516858000 | 379000 | 379500 | 379500 | 378500 | 1380 |
| 481 | 20240716 | 104700 | 76993793000 | 379000 | 379000 | 379500 | 379000 | 163 |
| 482 | 20240716 | 104600 | 76931994000 | 379000 | 379000 | 379500 | 379000 | 349 |
| 483 | 20240716 | 104500 | 76799587000 | 379000 | 379500 | 379500 | 379000 | 583 |
| 484 | 20240716 | 104400 | 76578535000 | 379000 | 379000 | 379500 | 379000 | 228 |
| 485 | 20240716 | 104300 | 76492103000 | 379000 | 379000 | 379500 | 378500 | 698 |
| 486 | 20240716 | 104200 | 76227537500 | 379000 | 379000 | 379500 | 378500 | 1903 |
| 487 | 20240716 | 104100 | 75506428500 | 379000 | 379000 | 379500 | 379000 | 167 |
| 488 | 20240716 | 104000 | 75443124000 | 379000 | 379500 | 379500 | 379000 | 911 |
| 489 | 20240716 | 103900 | 75097702500 | 379000 | 379500 | 380000 | 379000 | 1400 |
| 490 | 20240716 | 103800 | 74566645500 | 379500 | 379500 | 380000 | 379000 | 774 |
| 491 | 20240716 | 103700 | 74272913500 | 379500 | 379500 | 380000 | 379500 | 675 |
| 492 | 20240716 | 103600 | 74016726000 | 379500 | 380000 | 380000 | 379500 | 719 |
| 493 | 20240716 | 103500 | 73743675500 | 380000 | 379500 | 380500 | 379000 | 4481 |
| 494 | 20240716 | 103400 | 72042662000 | 379500 | 379000 | 380000 | 379000 | 1106 |
| 495 | 20240716 | 103300 | 71622921500 | 379500 | 379500 | 380000 | 379000 | 2110 |
| 496 | 20240716 | 103200 | 70822165000 | 380000 | 380500 | 380500 | 379500 | 318 |
| 497 | 20240716 | 103100 | 70701386500 | 380500 | 379500 | 380500 | 379000 | 1753 |
| 498 | 20240716 | 103000 | 70035724000 | 379000 | 379500 | 379500 | 379000 | 707 |
| 499 | 20240716 | 102900 | 69767642000 | 379500 | 379500 | 379500 | 379000 | 870 |
| 500 | 20240716 | 102800 | 69437512500 | 379500 | 379500 | 380000 | 379000 | 1842 |
| 501 | 20240716 | 102700 | 68738394000 | 379500 | 379000 | 379500 | 379000 | 464 |
| 502 | 20240716 | 102600 | 68562418000 | 379000 | 380000 | 380000 | 379000 | 1377 |
| 503 | 20240716 | 102500 | 68039806000 | 380000 | 379000 | 380000 | 379000 | 512 |
| 504 | 20240716 | 102400 | 67845484500 | 379000 | 379000 | 379500 | 379000 | 350 |
| 505 | 20240716 | 102300 | 67712806000 | 379000 | 379000 | 379500 | 378500 | 1605 |
| 506 | 20240716 | 102200 | 67104344500 | 379500 | 379500 | 379500 | 379000 | 928 |
| 507 | 20240716 | 102100 | 66752566500 | 379500 | 379000 | 379500 | 379000 | 635 |
| 508 | 20240716 | 102000 | 66511726500 | 379500 | 378500 | 379500 | 378500 | 1066 |
| 509 | 20240716 | 101900 | 66107833000 | 378500 | 378500 | 379000 | 378000 | 5152 |
| 510 | 20240716 | 101800 | 64159330500 | 378500 | 378500 | 378500 | 378000 | 1806 |
| 511 | 20240716 | 101700 | 63476073000 | 378500 | 378000 | 378500 | 378000 | 688 |
| 512 | 20240716 | 101600 | 63215868500 | 378000 | 379000 | 379000 | 378000 | 955 |
| 513 | 20240716 | 101500 | 62854509500 | 378500 | 378500 | 379000 | 378000 | 4168 |
| 514 | 20240716 | 101400 | 61277447000 | 379000 | 379500 | 380000 | 378500 | 2207 |
| 515 | 20240716 | 101300 | 60440412000 | 379500 | 379500 | 380000 | 378500 | 3871 |
| 516 | 20240716 | 101200 | 58974125000 | 379500 | 379500 | 380000 | 379000 | 10828 |
| 517 | 20240716 | 101100 | 54868161000 | 379500 | 380000 | 380000 | 379000 | 6001 |
| 518 | 20240716 | 101000 | 52590392000 | 380000 | 380500 | 380500 | 380000 | 524 |
| 519 | 20240716 | 100900 | 52391225000 | 380500 | 380500 | 380500 | 380000 | 443 |
| 520 | 20240716 | 100800 | 52222807000 | 380500 | 379500 | 380500 | 379500 | 1453 |
| 521 | 20240716 | 100700 | 51670495500 | 379500 | 380000 | 380000 | 379500 | 1697 |
| 522 | 20240716 | 100600 | 51026405500 | 380000 | 380000 | 380500 | 379500 | 2812 |
| 523 | 20240716 | 100500 | 49957967500 | 380000 | 380500 | 380500 | 380000 | 1316 |
| 524 | 20240716 | 100400 | 49457720000 | 380500 | 380500 | 380500 | 380000 | 820 |
| 525 | 20240716 | 100300 | 49146042500 | 380000 | 380500 | 380500 | 380000 | 1040 |
| 526 | 20240716 | 100200 | 48750753500 | 380500 | 380500 | 380500 | 380000 | 870 |
| 527 | 20240716 | 100100 | 48419792500 | 380500 | 380000 | 380500 | 380000 | 1145 |
| 528 | 20240716 | 100000 | 47984332000 | 380500 | 380000 | 380500 | 380000 | 630 |
| 529 | 20240716 | 095900 | 47744806000 | 380500 | 380500 | 380500 | 380000 | 656 |
| 530 | 20240716 | 095800 | 47495305000 | 380000 | 381000 | 381000 | 380000 | 1351 |
| 531 | 20240716 | 095700 | 46981372000 | 380500 | 381500 | 381500 | 380500 | 1054 |
| 532 | 20240716 | 095600 | 46580055500 | 380500 | 381500 | 382000 | 380500 | 1114 |
| 533 | 20240716 | 095500 | 46155356000 | 381500 | 382000 | 382000 | 381000 | 1513 |
| 534 | 20240716 | 095400 | 45578130500 | 382000 | 380000 | 382000 | 380000 | 3783 |
| 535 | 20240716 | 095300 | 44136667000 | 380000 | 380500 | 380500 | 380000 | 3512 |
| 536 | 20240716 | 095200 | 42801906000 | 380000 | 380000 | 380500 | 380000 | 1293 |
| 537 | 20240716 | 095100 | 42310388000 | 380000 | 380500 | 380500 | 380000 | 1056 |
| 538 | 20240716 | 095000 | 41909024000 | 380000 | 380500 | 381000 | 380000 | 1460 |
| 539 | 20240716 | 094900 | 41353830000 | 380500 | 381000 | 381000 | 380500 | 3719 |
| 540 | 20240716 | 094800 | 39938603000 | 381000 | 381000 | 381500 | 380500 | 1302 |
| 541 | 20240716 | 094700 | 39442866500 | 381000 | 381500 | 381500 | 381000 | 3487 |
| 542 | 20240716 | 094600 | 38114226000 | 381500 | 382000 | 382000 | 381000 | 3658 |
| 543 | 20240716 | 094500 | 36718666000 | 382000 | 382000 | 382000 | 381500 | 1211 |
| 544 | 20240716 | 094400 | 36256375000 | 382000 | 382000 | 382000 | 381500 | 1777 |
| 545 | 20240716 | 094300 | 35577622000 | 382500 | 383000 | 383500 | 382000 | 678 |
| 546 | 20240716 | 094200 | 35318299500 | 383000 | 384000 | 384000 | 383000 | 2319 |
| 547 | 20240716 | 094100 | 34428342000 | 384000 | 384000 | 384500 | 384000 | 639 |
| 548 | 20240716 | 094000 | 34182926500 | 384500 | 383500 | 384500 | 383000 | 2087 |
| 549 | 20240716 | 093900 | 33382389000 | 383500 | 382500 | 383500 | 382500 | 1777 |
| 550 | 20240716 | 093800 | 32701613500 | 382500 | 382500 | 383000 | 382000 | 2622 |
| 551 | 20240716 | 093700 | 31699301000 | 382000 | 382500 | 382500 | 382000 | 1945 |
| 552 | 20240716 | 093600 | 30956012500 | 382500 | 382500 | 383000 | 382500 | 622 |
| 553 | 20240716 | 093500 | 30718070500 | 383000 | 382500 | 383000 | 382500 | 1269 |
| 554 | 20240716 | 093400 | 30232460000 | 383000 | 383000 | 383000 | 382500 | 2253 |
| 555 | 20240716 | 093300 | 29369712000 | 383000 | 383500 | 383500 | 383000 | 1543 |
| 556 | 20240716 | 093200 | 28778656500 | 383000 | 382500 | 383500 | 381500 | 8029 |
| 557 | 20240716 | 093100 | 25708589500 | 382500 | 382500 | 383000 | 382000 | 2441 |
| 558 | 20240716 | 093000 | 24775222500 | 383000 | 382500 | 383000 | 382500 | 1447 |
| 559 | 20240716 | 092900 | 24221651500 | 383000 | 383000 | 383000 | 382500 | 966 |
| 560 | 20240716 | 092800 | 23851928000 | 383000 | 383500 | 383500 | 382500 | 3297 |
| 561 | 20240716 | 092700 | 22589799500 | 383000 | 384000 | 384500 | 383000 | 1465 |
| 562 | 20240716 | 092600 | 22027559500 | 384000 | 383000 | 384500 | 383000 | 2724 |
| 563 | 20240716 | 092500 | 20982271500 | 383500 | 383500 | 383500 | 383000 | 540 |
| 564 | 20240716 | 092400 | 20775246000 | 383500 | 383500 | 383500 | 383000 | 1034 |
| 565 | 20240716 | 092300 | 20379112000 | 383000 | 383500 | 383500 | 383000 | 644 |
| 566 | 20240716 | 092200 | 20132369000 | 383500 | 384000 | 384000 | 383500 | 974 |
| 567 | 20240716 | 092100 | 19758777000 | 384000 | 384500 | 384500 | 383500 | 1305 |
| 568 | 20240716 | 092000 | 19257671000 | 384500 | 384500 | 384500 | 384000 | 355 |
| 569 | 20240716 | 091900 | 19121281500 | 384500 | 384500 | 385000 | 384000 | 991 |
| 570 | 20240716 | 091800 | 18740040500 | 385000 | 383500 | 385500 | 383000 | 5841 |
| 571 | 20240716 | 091700 | 16498747000 | 383500 | 383500 | 383500 | 383000 | 831 |
| 572 | 20240716 | 091600 | 16180308000 | 383500 | 383500 | 384000 | 383000 | 1359 |
| 573 | 20240716 | 091500 | 15659209500 | 384000 | 383500 | 384000 | 383500 | 2617 |
| 574 | 20240716 | 091400 | 14655558500 | 383500 | 384500 | 384500 | 383500 | 2520 |
| 575 | 20240716 | 091300 | 13688151000 | 384000 | 384500 | 385000 | 384000 | 1422 |
| 576 | 20240716 | 091200 | 13141561000 | 384500 | 385500 | 385500 | 384500 | 2194 |
| 577 | 20240716 | 091100 | 12297092000 | 385500 | 385500 | 386000 | 385000 | 1359 |
| 578 | 20240716 | 091000 | 11773308000 | 386000 | 385500 | 386000 | 385500 | 308 |
| 579 | 20240716 | 090900 | 11654516000 | 385500 | 386000 | 386000 | 385500 | 643 |
| 580 | 20240716 | 090800 | 11406508500 | 385500 | 386500 | 387000 | 385500 | 3294 |
| 581 | 20240716 | 090700 | 10133101500 | 386500 | 386000 | 387000 | 386000 | 1713 |
| 582 | 20240716 | 090600 | 9470870000 | 386000 | 385500 | 386000 | 385000 | 1570 |
| 583 | 20240716 | 090500 | 8865338000 | 385000 | 384000 | 385000 | 383500 | 2107 |
| 584 | 20240716 | 090400 | 8055432500 | 384000 | 384000 | 384500 | 383500 | 2767 |
| 585 | 20240716 | 090300 | 6992951000 | 384000 | 383500 | 384500 | 383500 | 2433 |
| 586 | 20240716 | 090200 | 6059134000 | 384000 | 384000 | 384500 | 383500 | 3461 |
| 587 | 20240716 | 090100 | 4730151000 | 384000 | 384000 | 385000 | 383500 | 3995 |
| 588 | 20240716 | 090000 | 3195282000 | 384000 | 384000 | 385500 | 383500 | 8216 |