34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 184500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 3 | 20240717 | 184400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20240717 | 184300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20240717 | 184200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20240717 | 184100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20240717 | 184000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20240717 | 183900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20240717 | 183800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20240717 | 183700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20240717 | 183600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20240717 | 183500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20240717 | 183400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20240717 | 183300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20240717 | 183200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20240717 | 183100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20240717 | 183000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20240717 | 182900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20240717 | 182800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20240717 | 182700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20240717 | 182600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20240717 | 182500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20240717 | 182400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20240717 | 182300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20240717 | 182200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20240717 | 182100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20240717 | 182000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20240717 | 181900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20240717 | 181800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20240717 | 181700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20240717 | 181600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20240717 | 181500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 33 | 20240717 | 181400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20240717 | 181300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20240717 | 181200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20240717 | 181100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20240717 | 181000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20240717 | 180900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20240717 | 180800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20240717 | 180700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20240717 | 180600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20240717 | 180500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20240717 | 180400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20240717 | 180300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20240717 | 180200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20240717 | 180100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20240717 | 180000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20240717 | 175900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20240717 | 175800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20240717 | 175700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20240717 | 175600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20240717 | 175500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20240717 | 175400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20240717 | 175300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20240717 | 175200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20240717 | 175100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20240717 | 175000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20240717 | 174900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20240717 | 174800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20240717 | 174700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20240717 | 174600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20240717 | 174500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 63 | 20240717 | 174400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20240717 | 174300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20240717 | 174200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20240717 | 174100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20240717 | 174000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20240717 | 173900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20240717 | 173800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20240717 | 173700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20240717 | 173600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20240717 | 173500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20240717 | 173400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20240717 | 173300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20240717 | 173200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20240717 | 173100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20240717 | 173000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20240717 | 172900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20240717 | 172800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20240717 | 172700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20240717 | 172600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20240717 | 172500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20240717 | 172400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20240717 | 172300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20240717 | 172200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20240717 | 172100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20240717 | 172000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20240717 | 171900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20240717 | 171800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20240717 | 171700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20240717 | 171600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20240717 | 171500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 93 | 20240717 | 171400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20240717 | 171300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20240717 | 171200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20240717 | 171100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20240717 | 171000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20240717 | 170900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20240717 | 170800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20240717 | 170700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20240717 | 170600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20240717 | 170500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20240717 | 170400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20240717 | 170300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20240717 | 170200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20240717 | 170100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20240717 | 170000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20240717 | 165900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20240717 | 165800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20240717 | 165700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20240717 | 165600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20240717 | 165500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20240717 | 165400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20240717 | 165300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20240717 | 165200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20240717 | 165100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20240717 | 165000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20240717 | 164900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20240717 | 164800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20240717 | 164700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20240717 | 164600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20240717 | 164500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 123 | 20240717 | 164400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20240717 | 164300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20240717 | 164200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20240717 | 164100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20240717 | 164000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20240717 | 163900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20240717 | 163800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20240717 | 163700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20240717 | 163600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20240717 | 163500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20240717 | 163400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20240717 | 163300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20240717 | 163200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20240717 | 163100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20240717 | 163000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20240717 | 162900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20240717 | 162800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20240717 | 162700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20240717 | 162600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20240717 | 162500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20240717 | 162400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20240717 | 162300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20240717 | 162200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20240717 | 162100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20240717 | 162000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20240717 | 161900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20240717 | 161800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20240717 | 161700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20240717 | 161600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20240717 | 161500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 153 | 20240717 | 161400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20240717 | 161300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20240717 | 161200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20240717 | 161100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20240717 | 161000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20240717 | 160900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20240717 | 160800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20240717 | 160700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20240717 | 160600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20240717 | 160500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20240717 | 160400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20240717 | 160300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20240717 | 160200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20240717 | 160100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20240717 | 160000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20240717 | 155900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20240717 | 155800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20240717 | 155700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20240717 | 155600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20240717 | 155500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20240717 | 155400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20240717 | 155300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20240717 | 155200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20240717 | 155100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20240717 | 155000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20240717 | 154900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20240717 | 154800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20240717 | 154700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20240717 | 154600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20240717 | 154500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 183 | 20240717 | 154400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20240717 | 154300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20240717 | 154200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20240717 | 154100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20240717 | 154000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20240717 | 153900 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20240717 | 153800 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20240717 | 153700 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20240717 | 153600 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20240717 | 153500 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20240717 | 153400 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20240717 | 153300 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20240717 | 153200 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20240717 | 153100 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20240717 | 153000 | 137402980000 | 268500 | 268500 | 268500 | 268500 | 33055 |
| 198 | 20240717 | 152900 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20240717 | 152800 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20240717 | 152700 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20240717 | 152600 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20240717 | 152500 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 203 | 20240717 | 152400 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 204 | 20240717 | 152300 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 205 | 20240717 | 152200 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 206 | 20240717 | 152100 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 207 | 20240717 | 152000 | 128527712500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 208 | 20240717 | 151900 | 128527712500 | 268500 | 268500 | 269000 | 268500 | 1633 |
| 209 | 20240717 | 151800 | 128088513000 | 269000 | 268500 | 269000 | 268500 | 2302 |
| 210 | 20240717 | 151700 | 127469902000 | 269000 | 268500 | 269000 | 268500 | 2070 |
| 211 | 20240717 | 151600 | 126913883000 | 268500 | 269000 | 269000 | 268500 | 1748 |
| 212 | 20240717 | 151500 | 126444454000 | 268500 | 268500 | 269000 | 268500 | 1841 |
| 213 | 20240717 | 151400 | 125949908000 | 268500 | 268500 | 269000 | 268500 | 1208 |
| 214 | 20240717 | 151300 | 125625520500 | 268500 | 268500 | 269000 | 268500 | 767 |
| 215 | 20240717 | 151200 | 125419552000 | 268500 | 268500 | 269000 | 268500 | 3809 |
| 216 | 20240717 | 151100 | 124396413500 | 268500 | 269000 | 269000 | 268500 | 870 |
| 217 | 20240717 | 151000 | 124162679000 | 268500 | 268500 | 269000 | 268500 | 1907 |
| 218 | 20240717 | 150900 | 123650003500 | 268500 | 268500 | 269000 | 268500 | 1167 |
| 219 | 20240717 | 150800 | 123336379500 | 268500 | 268500 | 269000 | 268500 | 873 |
| 220 | 20240717 | 150700 | 123101941000 | 268500 | 268500 | 269000 | 268500 | 802 |
| 221 | 20240717 | 150600 | 122886496500 | 269000 | 268500 | 269000 | 268500 | 972 |
| 222 | 20240717 | 150500 | 122625424500 | 268500 | 268500 | 269000 | 268500 | 2492 |
| 223 | 20240717 | 150400 | 121955340000 | 268500 | 269000 | 269000 | 268500 | 567 |
| 224 | 20240717 | 150300 | 121803005000 | 268500 | 268500 | 269000 | 268500 | 549 |
| 225 | 20240717 | 150200 | 121655557000 | 268500 | 268500 | 269000 | 268500 | 1142 |
| 226 | 20240717 | 150100 | 121348583500 | 269000 | 268500 | 269000 | 268500 | 919 |
| 227 | 20240717 | 150000 | 121101699000 | 269000 | 268500 | 269000 | 268500 | 3440 |
| 228 | 20240717 | 145900 | 120176750000 | 268500 | 269000 | 269000 | 268500 | 1256 |
| 229 | 20240717 | 145800 | 119839260500 | 268500 | 269000 | 269000 | 268500 | 1229 |
| 230 | 20240717 | 145700 | 119508966000 | 268500 | 268500 | 269000 | 268500 | 1857 |
| 231 | 20240717 | 145600 | 119010209000 | 268500 | 269000 | 269000 | 268500 | 661 |
| 232 | 20240717 | 145500 | 118832696000 | 268500 | 268500 | 269000 | 268500 | 2007 |
| 233 | 20240717 | 145400 | 118293240500 | 269000 | 268500 | 269000 | 268500 | 782 |
| 234 | 20240717 | 145300 | 118083186500 | 268500 | 268500 | 269000 | 268500 | 926 |
| 235 | 20240717 | 145200 | 117834499000 | 268500 | 268500 | 269000 | 268500 | 680 |
| 236 | 20240717 | 145100 | 117651829500 | 268500 | 269000 | 269000 | 268500 | 752 |
| 237 | 20240717 | 145000 | 117449855500 | 269000 | 268500 | 269000 | 268500 | 707 |
| 238 | 20240717 | 144900 | 117259944500 | 268500 | 268500 | 269000 | 268500 | 676 |
| 239 | 20240717 | 144800 | 117078404500 | 269000 | 268500 | 269000 | 268500 | 597 |
| 240 | 20240717 | 144700 | 116918084000 | 268500 | 268500 | 269000 | 268500 | 750 |
| 241 | 20240717 | 144600 | 116716679000 | 268500 | 269000 | 269000 | 268500 | 575 |
| 242 | 20240717 | 144500 | 116562255000 | 268500 | 268500 | 269000 | 268500 | 734 |
| 243 | 20240717 | 144400 | 116365144000 | 268500 | 268500 | 269000 | 268500 | 1919 |
| 244 | 20240717 | 144300 | 115849857500 | 268500 | 268500 | 269000 | 268500 | 1159 |
| 245 | 20240717 | 144200 | 115538431000 | 269000 | 268500 | 269000 | 268500 | 1484 |
| 246 | 20240717 | 144100 | 115139943500 | 268500 | 268500 | 269000 | 268500 | 621 |
| 247 | 20240717 | 144000 | 114973171000 | 268500 | 268500 | 269000 | 268500 | 851 |
| 248 | 20240717 | 143900 | 114744615500 | 268500 | 268500 | 269000 | 268500 | 620 |
| 249 | 20240717 | 143800 | 114578133000 | 268500 | 268500 | 269000 | 268500 | 1240 |
| 250 | 20240717 | 143700 | 114244952000 | 268500 | 268500 | 269000 | 268000 | 7220 |
| 251 | 20240717 | 143600 | 112306561500 | 268000 | 268000 | 268500 | 268000 | 1085 |
| 252 | 20240717 | 143500 | 112015580000 | 268500 | 268000 | 268500 | 268000 | 1162 |
| 253 | 20240717 | 143400 | 111703866000 | 268000 | 268000 | 268500 | 268000 | 1009 |
| 254 | 20240717 | 143300 | 111433268000 | 268000 | 268000 | 268500 | 268000 | 798 |
| 255 | 20240717 | 143200 | 111219343000 | 268000 | 268000 | 268500 | 268000 | 743 |
| 256 | 20240717 | 143100 | 111020083500 | 268000 | 268000 | 268500 | 268000 | 906 |
| 257 | 20240717 | 143000 | 110777193000 | 268000 | 268000 | 268500 | 268000 | 550 |
| 258 | 20240717 | 142900 | 110629726000 | 268000 | 268000 | 268500 | 268000 | 610 |
| 259 | 20240717 | 142800 | 110466187000 | 268000 | 268000 | 268500 | 268000 | 784 |
| 260 | 20240717 | 142700 | 110256024500 | 268000 | 268000 | 268500 | 268000 | 879 |
| 261 | 20240717 | 142600 | 110020249500 | 268000 | 268000 | 268500 | 268000 | 712 |
| 262 | 20240717 | 142500 | 109829303000 | 268000 | 268500 | 268500 | 268000 | 1748 |
| 263 | 20240717 | 142400 | 109360770500 | 268000 | 268500 | 268500 | 268000 | 571 |
| 264 | 20240717 | 142300 | 109207671500 | 268000 | 268000 | 268500 | 268000 | 512 |
| 265 | 20240717 | 142200 | 109070407000 | 268500 | 268500 | 268500 | 268000 | 1107 |
| 266 | 20240717 | 142100 | 108773651000 | 268500 | 268000 | 268500 | 268000 | 2001 |
| 267 | 20240717 | 142000 | 108237216500 | 268000 | 268000 | 268500 | 268000 | 1238 |
| 268 | 20240717 | 141900 | 107904962500 | 268000 | 268500 | 268500 | 268000 | 3197 |
| 269 | 20240717 | 141800 | 107047108500 | 268000 | 268000 | 268500 | 268000 | 578 |
| 270 | 20240717 | 141700 | 106892141500 | 268000 | 268500 | 268500 | 268000 | 916 |
| 271 | 20240717 | 141600 | 106646433000 | 268000 | 268000 | 268500 | 268000 | 1476 |
| 272 | 20240717 | 141500 | 106250586000 | 268000 | 268000 | 268500 | 268000 | 778 |
| 273 | 20240717 | 141400 | 106041917000 | 268000 | 268000 | 268500 | 268000 | 1586 |
| 274 | 20240717 | 141300 | 105616803500 | 268000 | 268500 | 268500 | 268000 | 847 |
| 275 | 20240717 | 141200 | 105389757500 | 268000 | 268000 | 268500 | 268000 | 1582 |
| 276 | 20240717 | 141100 | 104965637000 | 268000 | 268500 | 268500 | 268000 | 667 |
| 277 | 20240717 | 141000 | 104786785500 | 268500 | 268000 | 268500 | 268000 | 714 |
| 278 | 20240717 | 140900 | 104595363000 | 268000 | 268000 | 268500 | 268000 | 541 |
| 279 | 20240717 | 140800 | 104450338000 | 268000 | 268000 | 268500 | 268000 | 599 |
| 280 | 20240717 | 140700 | 104289770000 | 268500 | 268000 | 268500 | 268000 | 624 |
| 281 | 20240717 | 140600 | 104122503000 | 268000 | 268000 | 268500 | 268000 | 495 |
| 282 | 20240717 | 140500 | 103989769000 | 268000 | 268000 | 268500 | 268000 | 733 |
| 283 | 20240717 | 140400 | 103793236000 | 268000 | 268000 | 268500 | 268000 | 1601 |
| 284 | 20240717 | 140300 | 103364130500 | 268500 | 268000 | 268500 | 268000 | 646 |
| 285 | 20240717 | 140200 | 103190911000 | 268500 | 268500 | 269000 | 268000 | 3075 |
| 286 | 20240717 | 140100 | 102365316500 | 268500 | 269000 | 269000 | 268500 | 619 |
| 287 | 20240717 | 140000 | 102199065500 | 269000 | 268000 | 269000 | 268000 | 8262 |
| 288 | 20240717 | 135900 | 99983767000 | 268000 | 268500 | 269000 | 268000 | 1334 |
| 289 | 20240717 | 135800 | 99625715500 | 268500 | 268500 | 269000 | 268000 | 1641 |
| 290 | 20240717 | 135700 | 99185215000 | 268500 | 268500 | 269000 | 268500 | 581 |
| 291 | 20240717 | 135600 | 99029205500 | 268500 | 268000 | 269000 | 268000 | 1648 |
| 292 | 20240717 | 135500 | 98586982000 | 268000 | 268500 | 269000 | 268000 | 3761 |
| 293 | 20240717 | 135400 | 97577193500 | 268500 | 268500 | 269000 | 268500 | 632 |
| 294 | 20240717 | 135300 | 97407482000 | 268500 | 268000 | 268500 | 268000 | 8548 |
| 295 | 20240717 | 135200 | 95112791000 | 268000 | 268500 | 268500 | 268000 | 1007 |
| 296 | 20240717 | 135100 | 94842797500 | 268000 | 268500 | 269000 | 268000 | 7778 |
| 297 | 20240717 | 135000 | 92754469000 | 268500 | 269000 | 269500 | 268500 | 25150 |
| 298 | 20240717 | 134900 | 85992346500 | 269000 | 269000 | 269500 | 269000 | 2896 |
| 299 | 20240717 | 134800 | 85213259500 | 269000 | 269000 | 269500 | 269000 | 689 |
| 300 | 20240717 | 134700 | 85027904500 | 269000 | 269000 | 269500 | 269000 | 627 |
| 301 | 20240717 | 134600 | 84859227000 | 269000 | 269500 | 269500 | 269000 | 704 |
| 302 | 20240717 | 134500 | 84669803000 | 269000 | 269000 | 269500 | 269000 | 389 |
| 303 | 20240717 | 134400 | 84565149000 | 269000 | 269500 | 269500 | 269000 | 3514 |
| 304 | 20240717 | 134300 | 83618463000 | 269500 | 269500 | 270000 | 269500 | 596 |
| 305 | 20240717 | 134200 | 83457814000 | 269500 | 269500 | 270000 | 269500 | 460 |
| 306 | 20240717 | 134100 | 83333837500 | 269500 | 269500 | 270000 | 269500 | 540 |
| 307 | 20240717 | 134000 | 83188297000 | 269500 | 269500 | 270000 | 269500 | 515 |
| 308 | 20240717 | 133900 | 83049490500 | 269500 | 269500 | 270000 | 269500 | 587 |
| 309 | 20240717 | 133800 | 82891283500 | 270000 | 269500 | 270000 | 269500 | 1075 |
| 310 | 20240717 | 133700 | 82601521000 | 269500 | 269500 | 270000 | 269500 | 452 |
| 311 | 20240717 | 133600 | 82479691000 | 269500 | 269500 | 270000 | 269500 | 238 |
| 312 | 20240717 | 133500 | 82415540000 | 269500 | 269500 | 270000 | 269500 | 333 |
| 313 | 20240717 | 133400 | 82325784000 | 270000 | 270000 | 270000 | 269500 | 247 |
| 314 | 20240717 | 133300 | 82259209000 | 270000 | 269500 | 270000 | 269500 | 289 |
| 315 | 20240717 | 133200 | 82181303500 | 269500 | 269500 | 270000 | 269500 | 830 |
| 316 | 20240717 | 133100 | 81957527500 | 270000 | 269500 | 270000 | 269500 | 177 |
| 317 | 20240717 | 133000 | 81909810500 | 269500 | 269500 | 270500 | 269500 | 8619 |
| 318 | 20240717 | 132900 | 79582615000 | 269500 | 269500 | 270000 | 269500 | 280 |
| 319 | 20240717 | 132800 | 79507138000 | 270000 | 269500 | 270000 | 269500 | 413 |
| 320 | 20240717 | 132700 | 79395784500 | 269500 | 269500 | 270000 | 269500 | 265 |
| 321 | 20240717 | 132600 | 79324344000 | 269500 | 269500 | 270000 | 269500 | 217 |
| 322 | 20240717 | 132500 | 79265854000 | 269500 | 270000 | 270000 | 269500 | 249 |
| 323 | 20240717 | 132400 | 79198738000 | 269500 | 269500 | 270000 | 269500 | 414 |
| 324 | 20240717 | 132300 | 79087091500 | 269500 | 269500 | 270000 | 269500 | 262 |
| 325 | 20240717 | 132200 | 79016478500 | 269500 | 270000 | 270000 | 269500 | 446 |
| 326 | 20240717 | 132100 | 78896261500 | 269500 | 269500 | 270000 | 269500 | 608 |
| 327 | 20240717 | 132000 | 78732394000 | 269500 | 269500 | 270000 | 269500 | 248 |
| 328 | 20240717 | 131900 | 78665522500 | 270000 | 270000 | 270000 | 269500 | 288 |
| 329 | 20240717 | 131800 | 78587895500 | 269500 | 269500 | 270000 | 269500 | 247 |
| 330 | 20240717 | 131700 | 78521320000 | 269500 | 269500 | 270000 | 269500 | 270 |
| 331 | 20240717 | 131600 | 78448523000 | 269500 | 269500 | 270000 | 269500 | 1690 |
| 332 | 20240717 | 131500 | 77992810500 | 269500 | 269500 | 270000 | 269500 | 208 |
| 333 | 20240717 | 131400 | 77936740500 | 269500 | 269500 | 270000 | 269500 | 905 |
| 334 | 20240717 | 131300 | 77692473500 | 270000 | 269500 | 270000 | 269500 | 284 |
| 335 | 20240717 | 131200 | 77615921000 | 270000 | 269500 | 270000 | 269500 | 396 |
| 336 | 20240717 | 131100 | 77509172000 | 269500 | 269500 | 270000 | 269500 | 352 |
| 337 | 20240717 | 131000 | 77414248500 | 269500 | 270000 | 270000 | 269500 | 341 |
| 338 | 20240717 | 130900 | 77322335000 | 269500 | 269500 | 270000 | 269500 | 231 |
| 339 | 20240717 | 130800 | 77260075500 | 270000 | 269500 | 270000 | 269500 | 139 |
| 340 | 20240717 | 130700 | 77222604000 | 269500 | 269500 | 270000 | 269500 | 219 |
| 341 | 20240717 | 130600 | 77163551000 | 270000 | 269500 | 270000 | 269500 | 238 |
| 342 | 20240717 | 130500 | 77099401500 | 270000 | 270000 | 270000 | 269500 | 207 |
| 343 | 20240717 | 130400 | 77043605500 | 270000 | 269500 | 270000 | 269500 | 186 |
| 344 | 20240717 | 130300 | 76993450000 | 269500 | 269500 | 270000 | 269500 | 422 |
| 345 | 20240717 | 130200 | 76879716000 | 269500 | 269500 | 270000 | 269000 | 3159 |
| 346 | 20240717 | 130100 | 76028311000 | 269500 | 269000 | 270000 | 269000 | 6952 |
| 347 | 20240717 | 130000 | 74154314000 | 269000 | 269500 | 269500 | 269000 | 536 |
| 348 | 20240717 | 125900 | 74009926000 | 269500 | 269500 | 269500 | 269000 | 278 |
| 349 | 20240717 | 125800 | 73935085000 | 269000 | 269500 | 269500 | 269000 | 880 |
| 350 | 20240717 | 125700 | 73698336500 | 269000 | 269000 | 269500 | 269000 | 323 |
| 351 | 20240717 | 125600 | 73611398500 | 269000 | 269000 | 269500 | 269000 | 433 |
| 352 | 20240717 | 125500 | 73494892500 | 269500 | 269500 | 269500 | 269000 | 255 |
| 353 | 20240717 | 125400 | 73426259500 | 269500 | 269000 | 269500 | 269000 | 323 |
| 354 | 20240717 | 125300 | 73339286500 | 269000 | 269000 | 269500 | 269000 | 496 |
| 355 | 20240717 | 125200 | 73205838500 | 269000 | 269000 | 269500 | 269000 | 485 |
| 356 | 20240717 | 125100 | 73075355500 | 269000 | 269000 | 269500 | 269000 | 963 |
| 357 | 20240717 | 125000 | 72816277000 | 269000 | 269000 | 269500 | 269000 | 246 |
| 358 | 20240717 | 124900 | 72750071000 | 269500 | 269500 | 269500 | 269000 | 377 |
| 359 | 20240717 | 124800 | 72648570000 | 269000 | 269000 | 269500 | 269000 | 1909 |
| 360 | 20240717 | 124700 | 72134311000 | 269500 | 269500 | 269500 | 269000 | 308 |
| 361 | 20240717 | 124600 | 72051416000 | 269000 | 269500 | 269500 | 269000 | 188 |
| 362 | 20240717 | 124500 | 72000826000 | 269000 | 269500 | 269500 | 269000 | 219 |
| 363 | 20240717 | 124400 | 71941874000 | 269500 | 270000 | 270000 | 269000 | 3251 |
| 364 | 20240717 | 124300 | 71065760000 | 270000 | 270000 | 270000 | 269500 | 944 |
| 365 | 20240717 | 124200 | 70811314500 | 269500 | 269500 | 270000 | 269500 | 1274 |
| 366 | 20240717 | 124100 | 70467965000 | 269500 | 270000 | 270000 | 269500 | 623 |
| 367 | 20240717 | 124000 | 70299810000 | 269500 | 269500 | 270000 | 269500 | 574 |
| 368 | 20240717 | 123900 | 70145113000 | 269500 | 269500 | 270000 | 269500 | 243 |
| 369 | 20240717 | 123800 | 70079617000 | 270000 | 269500 | 270000 | 269500 | 180 |
| 370 | 20240717 | 123700 | 70031081500 | 269500 | 270000 | 270000 | 269500 | 1975 |
| 371 | 20240717 | 123600 | 69498787000 | 270000 | 270000 | 270000 | 269500 | 295 |
| 372 | 20240717 | 123500 | 69419211500 | 269500 | 270000 | 270000 | 269500 | 364 |
| 373 | 20240717 | 123400 | 69321016000 | 270000 | 269500 | 270000 | 269500 | 234 |
| 374 | 20240717 | 123300 | 69257921500 | 269500 | 269500 | 270000 | 269500 | 434 |
| 375 | 20240717 | 123200 | 69140854500 | 269500 | 270000 | 270000 | 269500 | 329 |
| 376 | 20240717 | 123100 | 69052156000 | 269500 | 270000 | 270000 | 269500 | 283 |
| 377 | 20240717 | 123000 | 68975848000 | 270000 | 270000 | 270000 | 269500 | 411 |
| 378 | 20240717 | 122900 | 68864974000 | 269500 | 270000 | 270000 | 269500 | 233 |
| 379 | 20240717 | 122800 | 68802145000 | 270000 | 270000 | 270000 | 269500 | 526 |
| 380 | 20240717 | 122700 | 68660265500 | 269500 | 270000 | 270000 | 269500 | 330 |
| 381 | 20240717 | 122600 | 68571319000 | 269500 | 269500 | 270000 | 269500 | 274 |
| 382 | 20240717 | 122500 | 68497443000 | 270000 | 270000 | 270000 | 269500 | 348 |
| 383 | 20240717 | 122400 | 68403538500 | 269500 | 270000 | 270000 | 269500 | 267 |
| 384 | 20240717 | 122300 | 68331520000 | 269500 | 269500 | 270000 | 269500 | 265 |
| 385 | 20240717 | 122200 | 68260091500 | 269500 | 270000 | 270000 | 269500 | 130 |
| 386 | 20240717 | 122100 | 68225037500 | 269500 | 269500 | 270000 | 269500 | 469 |
| 387 | 20240717 | 122000 | 68098567500 | 269500 | 270000 | 270000 | 269500 | 372 |
| 388 | 20240717 | 121900 | 67998239500 | 269500 | 269500 | 270000 | 269500 | 284 |
| 389 | 20240717 | 121800 | 67921698500 | 269500 | 270000 | 270000 | 269500 | 329 |
| 390 | 20240717 | 121700 | 67832972000 | 269500 | 270000 | 270000 | 269500 | 293 |
| 391 | 20240717 | 121600 | 67753973000 | 269500 | 269500 | 270000 | 269500 | 350 |
| 392 | 20240717 | 121500 | 67659603000 | 269500 | 269500 | 270000 | 269500 | 263 |
| 393 | 20240717 | 121400 | 67588688500 | 269500 | 270000 | 270000 | 269500 | 390 |
| 394 | 20240717 | 121300 | 67483561000 | 270000 | 270000 | 270000 | 269500 | 298 |
| 395 | 20240717 | 121200 | 67403212000 | 270000 | 270000 | 270000 | 269500 | 486 |
| 396 | 20240717 | 121100 | 67272104500 | 269500 | 269500 | 270000 | 269500 | 459 |
| 397 | 20240717 | 121000 | 67148362500 | 270000 | 270000 | 270000 | 269500 | 289 |
| 398 | 20240717 | 120900 | 67070438500 | 269500 | 270000 | 270000 | 269500 | 203 |
| 399 | 20240717 | 120800 | 67015695500 | 269500 | 270000 | 270000 | 269500 | 373 |
| 400 | 20240717 | 120700 | 66915138000 | 269500 | 269500 | 270000 | 269500 | 842 |
| 401 | 20240717 | 120600 | 66688184000 | 269500 | 269500 | 270000 | 269500 | 473 |
| 402 | 20240717 | 120500 | 66560653500 | 269500 | 269500 | 270000 | 269500 | 239 |
| 403 | 20240717 | 120400 | 66496211000 | 269500 | 269500 | 270000 | 269500 | 399 |
| 404 | 20240717 | 120300 | 66388675000 | 269500 | 269500 | 270000 | 269500 | 264 |
| 405 | 20240717 | 120200 | 66317506000 | 269500 | 270000 | 270000 | 269500 | 272 |
| 406 | 20240717 | 120100 | 66244195500 | 270000 | 269500 | 270000 | 269500 | 350 |
| 407 | 20240717 | 120000 | 66149848000 | 269500 | 269500 | 270000 | 269500 | 348 |
| 408 | 20240717 | 115900 | 66056054000 | 269500 | 269500 | 270000 | 269500 | 415 |
| 409 | 20240717 | 115800 | 65944191000 | 269500 | 270500 | 270500 | 269500 | 2687 |
| 410 | 20240717 | 115700 | 65219179500 | 270500 | 270500 | 270500 | 270000 | 497 |
| 411 | 20240717 | 115600 | 65084974000 | 270000 | 270000 | 270500 | 270000 | 402 |
| 412 | 20240717 | 115500 | 64976430500 | 270000 | 270000 | 270500 | 270000 | 294 |
| 413 | 20240717 | 115400 | 64897019000 | 270500 | 270000 | 270500 | 270000 | 309 |
| 414 | 20240717 | 115300 | 64813560500 | 270500 | 270000 | 270500 | 270000 | 300 |
| 415 | 20240717 | 115200 | 64732534500 | 270500 | 270000 | 270500 | 270000 | 206 |
| 416 | 20240717 | 115100 | 64676859000 | 270000 | 270000 | 270500 | 270000 | 388 |
| 417 | 20240717 | 115000 | 64572040500 | 270500 | 270500 | 270500 | 270000 | 297 |
| 418 | 20240717 | 114900 | 64491793500 | 270000 | 270000 | 270500 | 270000 | 245 |
| 419 | 20240717 | 114800 | 64425636000 | 270500 | 270500 | 270500 | 270000 | 362 |
| 420 | 20240717 | 114700 | 64327841500 | 270000 | 270000 | 270500 | 270000 | 302 |
| 421 | 20240717 | 114600 | 64246275000 | 270500 | 270000 | 270500 | 270000 | 420 |
| 422 | 20240717 | 114500 | 64132745000 | 270000 | 270000 | 270500 | 270000 | 371 |
| 423 | 20240717 | 114400 | 64032562500 | 270000 | 270500 | 270500 | 270000 | 390 |
| 424 | 20240717 | 114300 | 63927198000 | 270000 | 270500 | 271000 | 270000 | 1107 |
| 425 | 20240717 | 114200 | 63627742500 | 270500 | 270000 | 271000 | 270000 | 1049 |
| 426 | 20240717 | 114100 | 63344004000 | 270500 | 270500 | 270500 | 270000 | 1805 |
| 427 | 20240717 | 114000 | 62855817000 | 270500 | 270000 | 270500 | 270000 | 222 |
| 428 | 20240717 | 113900 | 62795824000 | 270000 | 270000 | 270500 | 270000 | 181 |
| 429 | 20240717 | 113800 | 62746947500 | 270000 | 270500 | 270500 | 270000 | 487 |
| 430 | 20240717 | 113700 | 62615441500 | 270000 | 270000 | 270500 | 270000 | 291 |
| 431 | 20240717 | 113600 | 62536857000 | 270000 | 270500 | 270500 | 270000 | 542 |
| 432 | 20240717 | 113500 | 62390482500 | 270000 | 270500 | 270500 | 270000 | 309 |
| 433 | 20240717 | 113400 | 62307009000 | 270000 | 270000 | 270500 | 270000 | 1347 |
| 434 | 20240717 | 113300 | 61942785500 | 270500 | 270500 | 270500 | 270000 | 566 |
| 435 | 20240717 | 113200 | 61789915500 | 270000 | 270500 | 270500 | 270000 | 261 |
| 436 | 20240717 | 113100 | 61719391000 | 270000 | 270500 | 270500 | 270000 | 304 |
| 437 | 20240717 | 113000 | 61637257000 | 270000 | 270000 | 270500 | 270000 | 355 |
| 438 | 20240717 | 112900 | 61541364500 | 270500 | 269500 | 270500 | 269500 | 5300 |
| 439 | 20240717 | 112800 | 60110225500 | 270000 | 269500 | 270000 | 269500 | 547 |
| 440 | 20240717 | 112700 | 59962750000 | 269500 | 270000 | 270000 | 269500 | 654 |
| 441 | 20240717 | 112600 | 59786278500 | 270000 | 269500 | 270000 | 269500 | 1115 |
| 442 | 20240717 | 112500 | 59485732500 | 269500 | 270000 | 270000 | 269500 | 266 |
| 443 | 20240717 | 112400 | 59413975000 | 269500 | 269500 | 270000 | 269500 | 262 |
| 444 | 20240717 | 112300 | 59343346000 | 270000 | 269500 | 270000 | 269500 | 237 |
| 445 | 20240717 | 112200 | 59279395000 | 269500 | 270000 | 270000 | 269500 | 406 |
| 446 | 20240717 | 112100 | 59169912000 | 270000 | 270000 | 270000 | 269500 | 628 |
| 447 | 20240717 | 112000 | 59000615000 | 269500 | 269500 | 270000 | 269500 | 227 |
| 448 | 20240717 | 111900 | 58939391500 | 269500 | 269500 | 270000 | 269500 | 286 |
| 449 | 20240717 | 111800 | 58862281500 | 270000 | 270000 | 270000 | 269500 | 704 |
| 450 | 20240717 | 111700 | 58672280000 | 270000 | 269500 | 270000 | 269500 | 1067 |
| 451 | 20240717 | 111600 | 58384620500 | 270000 | 270000 | 270000 | 269500 | 318 |
| 452 | 20240717 | 111500 | 58298887000 | 269500 | 269500 | 270000 | 269500 | 781 |
| 453 | 20240717 | 111400 | 58088134000 | 269500 | 269500 | 270000 | 269500 | 436 |
| 454 | 20240717 | 111300 | 57970505000 | 270000 | 269500 | 270000 | 269500 | 204 |
| 455 | 20240717 | 111200 | 57915497000 | 270000 | 269500 | 270000 | 269500 | 439 |
| 456 | 20240717 | 111100 | 57797124000 | 270000 | 270000 | 270000 | 269500 | 314 |
| 457 | 20240717 | 111000 | 57712446000 | 270000 | 270000 | 270000 | 269500 | 440 |
| 458 | 20240717 | 110900 | 57593760500 | 269500 | 270000 | 270000 | 269500 | 338 |
| 459 | 20240717 | 110800 | 57502638500 | 270000 | 269500 | 270000 | 269500 | 481 |
| 460 | 20240717 | 110700 | 57372839500 | 269500 | 269500 | 270000 | 269500 | 282 |
| 461 | 20240717 | 110600 | 57296791500 | 269500 | 269500 | 270000 | 269500 | 528 |
| 462 | 20240717 | 110500 | 57154398500 | 270000 | 271000 | 271000 | 269500 | 2942 |
| 463 | 20240717 | 110400 | 56359835000 | 270500 | 271000 | 271000 | 270500 | 264 |
| 464 | 20240717 | 110300 | 56288347000 | 270500 | 270500 | 271000 | 270000 | 1146 |
| 465 | 20240717 | 110200 | 55978350000 | 270500 | 269500 | 270500 | 269500 | 3203 |
| 466 | 20240717 | 110100 | 55112952500 | 270000 | 270000 | 270000 | 269500 | 314 |
| 467 | 20240717 | 110000 | 55028253000 | 270000 | 270500 | 270500 | 269500 | 1370 |
| 468 | 20240717 | 105900 | 54658327000 | 270000 | 270500 | 270500 | 270000 | 377 |
| 469 | 20240717 | 105800 | 54556509000 | 270000 | 270000 | 270500 | 270000 | 277 |
| 470 | 20240717 | 105700 | 54481658500 | 270000 | 270000 | 270500 | 270000 | 324 |
| 471 | 20240717 | 105600 | 54394150000 | 270000 | 270000 | 270500 | 270000 | 1227 |
| 472 | 20240717 | 105500 | 54062829500 | 270000 | 270500 | 271000 | 270000 | 1181 |
| 473 | 20240717 | 105400 | 53743576500 | 270500 | 271000 | 271000 | 270500 | 291 |
| 474 | 20240717 | 105300 | 53664845000 | 270500 | 270500 | 271000 | 270000 | 2726 |
| 475 | 20240717 | 105200 | 52927480000 | 270500 | 270500 | 270500 | 270000 | 1508 |
| 476 | 20240717 | 105100 | 52519604000 | 270500 | 270000 | 271000 | 269500 | 3618 |
| 477 | 20240717 | 105000 | 51541934000 | 269500 | 269500 | 270000 | 269500 | 1190 |
| 478 | 20240717 | 104900 | 51220754000 | 269500 | 269500 | 270000 | 269500 | 732 |
| 479 | 20240717 | 104800 | 51023268000 | 269500 | 269500 | 270000 | 269500 | 427 |
| 480 | 20240717 | 104700 | 50908119500 | 269500 | 269500 | 270000 | 269500 | 221 |
| 481 | 20240717 | 104600 | 50848521000 | 269500 | 269500 | 270000 | 269500 | 576 |
| 482 | 20240717 | 104500 | 50693215000 | 269500 | 269500 | 270000 | 269500 | 618 |
| 483 | 20240717 | 104400 | 50526618000 | 270000 | 269500 | 270000 | 269500 | 472 |
| 484 | 20240717 | 104300 | 50399342000 | 269500 | 269500 | 270000 | 269500 | 407 |
| 485 | 20240717 | 104200 | 50289618000 | 269500 | 269500 | 270000 | 269500 | 420 |
| 486 | 20240717 | 104100 | 50176382500 | 269500 | 270000 | 270000 | 269500 | 397 |
| 487 | 20240717 | 104000 | 50069270500 | 269500 | 269500 | 270000 | 269500 | 792 |
| 488 | 20240717 | 103900 | 49855488500 | 269500 | 269500 | 270000 | 269500 | 640 |
| 489 | 20240717 | 103800 | 49682874000 | 270000 | 269500 | 270000 | 269500 | 725 |
| 490 | 20240717 | 103700 | 49487234000 | 269500 | 269500 | 270000 | 269500 | 691 |
| 491 | 20240717 | 103600 | 49300937500 | 270000 | 269500 | 270000 | 269500 | 572 |
| 492 | 20240717 | 103500 | 49146761500 | 269500 | 269500 | 270000 | 269500 | 523 |
| 493 | 20240717 | 103400 | 49005650000 | 270000 | 269500 | 270000 | 269500 | 272 |
| 494 | 20240717 | 103300 | 48932327500 | 269500 | 269500 | 270000 | 269500 | 506 |
| 495 | 20240717 | 103200 | 48795859000 | 270000 | 269000 | 270000 | 269000 | 4100 |
| 496 | 20240717 | 103100 | 47690770000 | 269000 | 269500 | 270000 | 269000 | 2503 |
| 497 | 20240717 | 103000 | 47016212000 | 269500 | 269500 | 270000 | 269500 | 621 |
| 498 | 20240717 | 102900 | 46848827000 | 269500 | 269500 | 270000 | 269500 | 658 |
| 499 | 20240717 | 102800 | 46671470000 | 269500 | 269500 | 270000 | 269500 | 837 |
| 500 | 20240717 | 102700 | 46445808000 | 269500 | 269000 | 270000 | 269000 | 1709 |
| 501 | 20240717 | 102600 | 45985202000 | 269000 | 269500 | 270000 | 269000 | 4661 |
| 502 | 20240717 | 102500 | 44729105000 | 269500 | 270500 | 270500 | 269500 | 11290 |
| 503 | 20240717 | 102400 | 41681066000 | 270000 | 270500 | 270500 | 270000 | 806 |
| 504 | 20240717 | 102300 | 41463304500 | 270000 | 270000 | 270500 | 270000 | 631 |
| 505 | 20240717 | 102200 | 41292894000 | 270000 | 270500 | 270500 | 270000 | 604 |
| 506 | 20240717 | 102100 | 41129763000 | 270500 | 270000 | 270500 | 270000 | 547 |
| 507 | 20240717 | 102000 | 40981979000 | 270500 | 270500 | 270500 | 270000 | 2588 |
| 508 | 20240717 | 101900 | 40282098500 | 270500 | 270500 | 270500 | 270000 | 678 |
| 509 | 20240717 | 101800 | 40098859500 | 270500 | 270000 | 270500 | 270000 | 602 |
| 510 | 20240717 | 101700 | 39936268000 | 270000 | 270500 | 270500 | 270000 | 616 |
| 511 | 20240717 | 101600 | 39769928500 | 270000 | 270500 | 271000 | 270000 | 3059 |
| 512 | 20240717 | 101500 | 38942722500 | 270500 | 270500 | 271000 | 270500 | 358 |
| 513 | 20240717 | 101400 | 38845846000 | 271000 | 270500 | 271000 | 270000 | 2383 |
| 514 | 20240717 | 101300 | 38201259000 | 270000 | 270500 | 270500 | 270000 | 1349 |
| 515 | 20240717 | 101200 | 37836855000 | 270500 | 270000 | 270500 | 270000 | 534 |
| 516 | 20240717 | 101100 | 37692641000 | 270000 | 270000 | 270500 | 270000 | 1531 |
| 517 | 20240717 | 101000 | 37279207500 | 270000 | 270500 | 270500 | 270000 | 733 |
| 518 | 20240717 | 100900 | 37081168000 | 270500 | 270500 | 271000 | 270500 | 2397 |
| 519 | 20240717 | 100800 | 36432628000 | 271000 | 270500 | 271000 | 270000 | 3075 |
| 520 | 20240717 | 100700 | 35600311000 | 270500 | 270500 | 271000 | 270000 | 3307 |
| 521 | 20240717 | 100600 | 34705967000 | 271000 | 270500 | 271000 | 270500 | 3607 |
| 522 | 20240717 | 100500 | 33730243500 | 270500 | 270500 | 271000 | 270500 | 870 |
| 523 | 20240717 | 100400 | 33494676000 | 270500 | 270500 | 271000 | 270500 | 455 |
| 524 | 20240717 | 100300 | 33371515500 | 270500 | 270500 | 271000 | 270500 | 431 |
| 525 | 20240717 | 100200 | 33254873500 | 270500 | 270500 | 271500 | 270500 | 7185 |
| 526 | 20240717 | 100100 | 31307332000 | 270500 | 271000 | 271500 | 270500 | 7760 |
| 527 | 20240717 | 100000 | 29204745500 | 271000 | 271500 | 272000 | 271000 | 3309 |
| 528 | 20240717 | 095900 | 28306465000 | 271500 | 271500 | 272000 | 271500 | 339 |
| 529 | 20240717 | 095800 | 28214378500 | 271500 | 272000 | 272000 | 271500 | 323 |
| 530 | 20240717 | 095700 | 28126650500 | 271500 | 272000 | 272000 | 271500 | 445 |
| 531 | 20240717 | 095600 | 28005776500 | 271500 | 271500 | 272000 | 271500 | 423 |
| 532 | 20240717 | 095500 | 27890849000 | 271500 | 271500 | 272000 | 271500 | 1123 |
| 533 | 20240717 | 095400 | 27585931000 | 272000 | 272000 | 272000 | 271500 | 255 |
| 534 | 20240717 | 095300 | 27516664500 | 272000 | 271500 | 272000 | 271500 | 611 |
| 535 | 20240717 | 095200 | 27350655500 | 271500 | 271500 | 272000 | 271500 | 361 |
| 536 | 20240717 | 095100 | 27252580500 | 271500 | 271500 | 272000 | 271500 | 385 |
| 537 | 20240717 | 095000 | 27148043500 | 271500 | 271500 | 272000 | 271500 | 181 |
| 538 | 20240717 | 094900 | 27098881000 | 271500 | 272000 | 272000 | 271500 | 462 |
| 539 | 20240717 | 094800 | 26973342500 | 272000 | 272500 | 272500 | 272000 | 2604 |
| 540 | 20240717 | 094700 | 26265020500 | 272000 | 272500 | 272500 | 272000 | 292 |
| 541 | 20240717 | 094600 | 26185574500 | 272500 | 272000 | 272500 | 272000 | 234 |
| 542 | 20240717 | 094500 | 26121893000 | 272500 | 272500 | 272500 | 272000 | 494 |
| 543 | 20240717 | 094400 | 25987415000 | 272500 | 272000 | 272500 | 272000 | 2033 |
| 544 | 20240717 | 094300 | 25434314500 | 272000 | 272500 | 272500 | 272000 | 184 |
| 545 | 20240717 | 094200 | 25384238000 | 272500 | 272500 | 272500 | 272000 | 305 |
| 546 | 20240717 | 094100 | 25301194500 | 272500 | 272500 | 273000 | 272000 | 1511 |
| 547 | 20240717 | 094000 | 24889529000 | 272500 | 272500 | 272500 | 272000 | 2269 |
| 548 | 20240717 | 093900 | 24271265000 | 272500 | 272000 | 272500 | 272000 | 359 |
| 549 | 20240717 | 093800 | 24173466500 | 272500 | 272500 | 272500 | 272000 | 555 |
| 550 | 20240717 | 093700 | 24022352000 | 272000 | 272500 | 272500 | 272000 | 236 |
| 551 | 20240717 | 093600 | 23958120000 | 272000 | 272500 | 272500 | 272000 | 327 |
| 552 | 20240717 | 093500 | 23869165000 | 272000 | 272500 | 273000 | 272000 | 2139 |
| 553 | 20240717 | 093400 | 23286272000 | 272500 | 272500 | 273500 | 272500 | 4491 |
| 554 | 20240717 | 093300 | 22060541000 | 272500 | 272500 | 273000 | 272500 | 378 |
| 555 | 20240717 | 093200 | 21957383500 | 272500 | 272500 | 273000 | 272500 | 323 |
| 556 | 20240717 | 093100 | 21869311000 | 273000 | 272500 | 273000 | 272500 | 239 |
| 557 | 20240717 | 093000 | 21804133000 | 272500 | 273000 | 273000 | 272500 | 298 |
| 558 | 20240717 | 092900 | 21722865000 | 272500 | 274000 | 274000 | 272500 | 7297 |
| 559 | 20240717 | 092800 | 19728935000 | 274000 | 273500 | 274000 | 273500 | 1198 |
| 560 | 20240717 | 092700 | 19400758000 | 273500 | 273000 | 274000 | 273000 | 2808 |
| 561 | 20240717 | 092600 | 18632559500 | 273000 | 272500 | 273000 | 272500 | 2231 |
| 562 | 20240717 | 092500 | 18023588000 | 273000 | 271500 | 273500 | 271500 | 6993 |
| 563 | 20240717 | 092400 | 16120343000 | 271500 | 271500 | 271500 | 271000 | 322 |
| 564 | 20240717 | 092300 | 16032980500 | 271500 | 272000 | 272000 | 271000 | 3342 |
| 565 | 20240717 | 092200 | 15125763500 | 272000 | 272000 | 272000 | 271500 | 346 |
| 566 | 20240717 | 092100 | 15031676000 | 271500 | 272000 | 272000 | 271500 | 1105 |
| 567 | 20240717 | 092000 | 14731345000 | 272000 | 271000 | 272000 | 271000 | 4524 |
| 568 | 20240717 | 091900 | 13503177000 | 271000 | 271500 | 271500 | 271000 | 6746 |
| 569 | 20240717 | 091800 | 11673243500 | 272000 | 272000 | 272000 | 271500 | 159 |
| 570 | 20240717 | 091700 | 11630021000 | 272000 | 271500 | 272000 | 271500 | 754 |
| 571 | 20240717 | 091600 | 11425238500 | 271500 | 271500 | 272000 | 271500 | 315 |
| 572 | 20240717 | 091500 | 11339648500 | 272000 | 271500 | 272000 | 271000 | 2278 |
| 573 | 20240717 | 091400 | 10721112000 | 271500 | 271000 | 271500 | 271000 | 508 |
| 574 | 20240717 | 091300 | 10583351500 | 271000 | 271000 | 271500 | 271000 | 1435 |
| 575 | 20240717 | 091200 | 10194381500 | 271500 | 272000 | 272000 | 271000 | 4538 |
| 576 | 20240717 | 091100 | 8962678500 | 271500 | 273000 | 273000 | 271500 | 4883 |
| 577 | 20240717 | 091000 | 7634140500 | 272500 | 272500 | 273000 | 272000 | 911 |
| 578 | 20240717 | 090900 | 7385963000 | 272500 | 272500 | 273000 | 272000 | 2197 |
| 579 | 20240717 | 090800 | 6787326000 | 272500 | 273000 | 273000 | 272500 | 333 |
| 580 | 20240717 | 090700 | 6696500500 | 273000 | 272000 | 273000 | 272000 | 1999 |
| 581 | 20240717 | 090600 | 6152113500 | 272000 | 272500 | 272500 | 272000 | 781 |
| 582 | 20240717 | 090500 | 5939624000 | 272000 | 272500 | 272500 | 272000 | 569 |
| 583 | 20240717 | 090400 | 5784790000 | 272500 | 272500 | 273500 | 272000 | 4087 |
| 584 | 20240717 | 090300 | 4669838500 | 272500 | 272000 | 272500 | 271500 | 3255 |
| 585 | 20240717 | 090200 | 3784467500 | 272000 | 273000 | 273000 | 272000 | 3122 |
| 586 | 20240717 | 090100 | 2933733000 | 273000 | 274500 | 274500 | 273000 | 2405 |
| 587 | 20240717 | 090000 | 2275690000 | 275000 | 275500 | 275500 | 274000 | 8276 |