33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 183000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 10800 |
| 3 | 20240718 | 182900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20240718 | 182800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20240718 | 182700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20240718 | 182600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20240718 | 182500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20240718 | 182400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20240718 | 182300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20240718 | 182200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20240718 | 182100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20240718 | 182000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20240718 | 181900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20240718 | 181800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20240718 | 181700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20240718 | 181600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20240718 | 181500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20240718 | 181400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20240718 | 181300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20240718 | 181200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20240718 | 181100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20240718 | 181000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20240718 | 180900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20240718 | 180800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20240718 | 180700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20240718 | 180600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20240718 | 180500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20240718 | 180400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20240718 | 180300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20240718 | 180200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20240718 | 180100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20240718 | 180000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 10800 |
| 33 | 20240718 | 175900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20240718 | 175800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20240718 | 175700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20240718 | 175600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20240718 | 175500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20240718 | 175400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20240718 | 175300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20240718 | 175200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20240718 | 175100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20240718 | 175000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20240718 | 174900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20240718 | 174800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20240718 | 174700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20240718 | 174600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20240718 | 174500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20240718 | 174400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20240718 | 174300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20240718 | 174200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20240718 | 174100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20240718 | 174000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20240718 | 173900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20240718 | 173800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20240718 | 173700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20240718 | 173600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20240718 | 173500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20240718 | 173400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20240718 | 173300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20240718 | 173200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20240718 | 173100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20240718 | 173000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 10800 |
| 63 | 20240718 | 172900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20240718 | 172800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20240718 | 172700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20240718 | 172600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20240718 | 172500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20240718 | 172400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20240718 | 172300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20240718 | 172200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20240718 | 172100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20240718 | 172000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20240718 | 171900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20240718 | 171800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20240718 | 171700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20240718 | 171600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20240718 | 171500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20240718 | 171400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20240718 | 171300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20240718 | 171200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20240718 | 171100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20240718 | 171000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20240718 | 170900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20240718 | 170800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20240718 | 170700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20240718 | 170600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20240718 | 170500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20240718 | 170400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20240718 | 170300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20240718 | 170200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20240718 | 170100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20240718 | 170000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 10800 |
| 93 | 20240718 | 165900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20240718 | 165800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20240718 | 165700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20240718 | 165600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20240718 | 165500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20240718 | 165400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20240718 | 165300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20240718 | 165200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20240718 | 165100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20240718 | 165000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20240718 | 164900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20240718 | 164800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20240718 | 164700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20240718 | 164600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20240718 | 164500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20240718 | 164400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20240718 | 164300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20240718 | 164200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20240718 | 164100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20240718 | 164000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20240718 | 163900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20240718 | 163800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20240718 | 163700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20240718 | 163600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20240718 | 163500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20240718 | 163400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20240718 | 163300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20240718 | 163200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20240718 | 163100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20240718 | 163000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 10800 |
| 123 | 20240718 | 162900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20240718 | 162800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20240718 | 162700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20240718 | 162600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20240718 | 162500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20240718 | 162400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20240718 | 162300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20240718 | 162200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20240718 | 162100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20240718 | 162000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20240718 | 161900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20240718 | 161800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20240718 | 161700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20240718 | 161600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20240718 | 161500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20240718 | 161400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20240718 | 161300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20240718 | 161200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20240718 | 161100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20240718 | 161000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20240718 | 160900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20240718 | 160800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20240718 | 160700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20240718 | 160600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20240718 | 160500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20240718 | 160400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20240718 | 160300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20240718 | 160200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20240718 | 160100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20240718 | 160000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 10800 |
| 153 | 20240718 | 155900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20240718 | 155800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20240718 | 155700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20240718 | 155600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20240718 | 155500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20240718 | 155400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20240718 | 155300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20240718 | 155200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20240718 | 155100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20240718 | 155000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20240718 | 154900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20240718 | 154800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20240718 | 154700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20240718 | 154600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20240718 | 154500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20240718 | 154400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20240718 | 154300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20240718 | 154200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20240718 | 154100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20240718 | 154000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20240718 | 153900 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20240718 | 153800 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20240718 | 153700 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20240718 | 153600 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20240718 | 153500 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20240718 | 153400 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20240718 | 153300 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20240718 | 153200 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20240718 | 153100 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20240718 | 153000 | 57361558000 | 207000 | 207000 | 207000 | 207000 | 21600 |
| 183 | 20240718 | 152900 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 184 | 20240718 | 152800 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 185 | 20240718 | 152700 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 186 | 20240718 | 152600 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 187 | 20240718 | 152500 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 188 | 20240718 | 152400 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 189 | 20240718 | 152300 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 190 | 20240718 | 152200 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 191 | 20240718 | 152100 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 192 | 20240718 | 152000 | 55125958000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 193 | 20240718 | 151900 | 55125958000 | 205000 | 204500 | 205500 | 204500 | 777 |
| 194 | 20240718 | 151800 | 54966628500 | 205000 | 204500 | 205000 | 204000 | 979 |
| 195 | 20240718 | 151700 | 54766281000 | 204000 | 204500 | 205000 | 204000 | 1160 |
| 196 | 20240718 | 151600 | 54529156000 | 204000 | 204000 | 204500 | 204000 | 441 |
| 197 | 20240718 | 151500 | 54439009500 | 204000 | 204000 | 204500 | 203500 | 765 |
| 198 | 20240718 | 151400 | 54283001500 | 203500 | 203000 | 204000 | 203000 | 879 |
| 199 | 20240718 | 151300 | 54104151500 | 203000 | 203000 | 203500 | 203000 | 541 |
| 200 | 20240718 | 151200 | 53994272000 | 203000 | 203000 | 203500 | 203000 | 301 |
| 201 | 20240718 | 151100 | 53933165500 | 203000 | 202500 | 203500 | 202500 | 425 |
| 202 | 20240718 | 151000 | 53846878000 | 202500 | 203000 | 203500 | 202500 | 451 |
| 203 | 20240718 | 150900 | 53755353000 | 202500 | 203000 | 203500 | 202500 | 487 |
| 204 | 20240718 | 150800 | 53656509500 | 202500 | 202500 | 204000 | 202500 | 1519 |
| 205 | 20240718 | 150700 | 53348260000 | 202500 | 203000 | 203500 | 202500 | 379 |
| 206 | 20240718 | 150600 | 53271361500 | 202500 | 203500 | 204000 | 202500 | 1202 |
| 207 | 20240718 | 150500 | 53027439000 | 203000 | 203500 | 204000 | 203000 | 1547 |
| 208 | 20240718 | 150400 | 52712857000 | 203000 | 203500 | 204500 | 203000 | 4018 |
| 209 | 20240718 | 150300 | 51895764500 | 204000 | 204000 | 204500 | 203500 | 985 |
| 210 | 20240718 | 150200 | 51694821000 | 204000 | 204000 | 204500 | 204000 | 305 |
| 211 | 20240718 | 150100 | 51632600000 | 204000 | 204500 | 204500 | 204000 | 490 |
| 212 | 20240718 | 150000 | 51532636000 | 204000 | 204000 | 204500 | 204000 | 664 |
| 213 | 20240718 | 145900 | 51397173000 | 204500 | 204000 | 204500 | 204000 | 248 |
| 214 | 20240718 | 145800 | 51346572000 | 204000 | 204500 | 204500 | 204000 | 536 |
| 215 | 20240718 | 145700 | 51237123500 | 204500 | 204000 | 205000 | 204000 | 439 |
| 216 | 20240718 | 145600 | 51147500000 | 204000 | 204000 | 205000 | 204000 | 674 |
| 217 | 20240718 | 145500 | 51009799500 | 204000 | 205000 | 205000 | 204000 | 388 |
| 218 | 20240718 | 145400 | 50930494000 | 204500 | 204500 | 204500 | 204000 | 462 |
| 219 | 20240718 | 145300 | 50836134500 | 204000 | 204000 | 205000 | 204000 | 303 |
| 220 | 20240718 | 145200 | 50774253000 | 204000 | 204500 | 205000 | 204000 | 461 |
| 221 | 20240718 | 145100 | 50680044000 | 204500 | 204500 | 205500 | 204000 | 385 |
| 222 | 20240718 | 145000 | 50601286000 | 205500 | 205000 | 205500 | 204000 | 829 |
| 223 | 20240718 | 144900 | 50431530000 | 204500 | 204500 | 204500 | 204500 | 548 |
| 224 | 20240718 | 144800 | 50319464000 | 204500 | 205000 | 205000 | 204500 | 409 |
| 225 | 20240718 | 144700 | 50235818000 | 204500 | 204500 | 205500 | 204500 | 550 |
| 226 | 20240718 | 144600 | 50123156500 | 204500 | 204500 | 205000 | 204500 | 206 |
| 227 | 20240718 | 144500 | 50080996500 | 204500 | 204500 | 205000 | 204500 | 475 |
| 228 | 20240718 | 144400 | 49983769500 | 204500 | 204500 | 205000 | 204500 | 253 |
| 229 | 20240718 | 144300 | 49932022500 | 204500 | 204500 | 205000 | 204000 | 273 |
| 230 | 20240718 | 144200 | 49876220500 | 205000 | 204500 | 205000 | 204000 | 444 |
| 231 | 20240718 | 144100 | 49785409500 | 205000 | 204500 | 205000 | 204000 | 633 |
| 232 | 20240718 | 144000 | 49655942500 | 204500 | 204500 | 205000 | 204500 | 298 |
| 233 | 20240718 | 143900 | 49594991500 | 204500 | 204500 | 205000 | 204500 | 217 |
| 234 | 20240718 | 143800 | 49550611500 | 204500 | 205000 | 205000 | 204500 | 161 |
| 235 | 20240718 | 143700 | 49517681500 | 204500 | 204500 | 205000 | 204500 | 387 |
| 236 | 20240718 | 143600 | 49438458000 | 204500 | 204500 | 205500 | 204000 | 512 |
| 237 | 20240718 | 143500 | 49333632500 | 204000 | 204000 | 205000 | 204000 | 527 |
| 238 | 20240718 | 143400 | 49225797000 | 204000 | 204500 | 205000 | 204000 | 284 |
| 239 | 20240718 | 143300 | 49167729000 | 204500 | 204000 | 205000 | 204000 | 939 |
| 240 | 20240718 | 143200 | 48975434000 | 204000 | 204000 | 205000 | 203500 | 480 |
| 241 | 20240718 | 143100 | 48877393000 | 203500 | 204000 | 204500 | 203500 | 608 |
| 242 | 20240718 | 143000 | 48753353500 | 204000 | 204000 | 205000 | 203500 | 327 |
| 243 | 20240718 | 142900 | 48686575500 | 204000 | 203500 | 204500 | 203500 | 396 |
| 244 | 20240718 | 142800 | 48605695500 | 204000 | 204000 | 204500 | 203500 | 469 |
| 245 | 20240718 | 142700 | 48509947500 | 204000 | 204500 | 205000 | 204000 | 447 |
| 246 | 20240718 | 142600 | 48418602000 | 204500 | 204000 | 204500 | 204000 | 129 |
| 247 | 20240718 | 142500 | 48392222000 | 204000 | 203500 | 205000 | 203500 | 780 |
| 248 | 20240718 | 142400 | 48232981000 | 204500 | 204000 | 204500 | 203500 | 359 |
| 249 | 20240718 | 142300 | 48159664500 | 204000 | 204000 | 204500 | 204000 | 184 |
| 250 | 20240718 | 142200 | 48122123500 | 204000 | 204000 | 204500 | 203500 | 398 |
| 251 | 20240718 | 142100 | 48040962000 | 204500 | 204000 | 204500 | 203500 | 295 |
| 252 | 20240718 | 142000 | 47980800000 | 203500 | 204000 | 205000 | 203500 | 414 |
| 253 | 20240718 | 141900 | 47896223500 | 204000 | 204500 | 204500 | 204000 | 846 |
| 254 | 20240718 | 141800 | 47723626000 | 204000 | 204000 | 204500 | 204000 | 229 |
| 255 | 20240718 | 141700 | 47676905000 | 204000 | 204000 | 204500 | 204000 | 389 |
| 256 | 20240718 | 141600 | 47597481500 | 204000 | 204000 | 205000 | 204000 | 473 |
| 257 | 20240718 | 141500 | 47500884000 | 204000 | 205000 | 205000 | 204000 | 252 |
| 258 | 20240718 | 141400 | 47449336500 | 204500 | 205000 | 205500 | 204500 | 428 |
| 259 | 20240718 | 141300 | 47361698500 | 205000 | 204500 | 205000 | 204500 | 431 |
| 260 | 20240718 | 141200 | 47273377000 | 204500 | 204500 | 205000 | 204000 | 872 |
| 261 | 20240718 | 141100 | 47095218000 | 204500 | 204500 | 205000 | 204500 | 223 |
| 262 | 20240718 | 141000 | 47049611500 | 204500 | 204500 | 205000 | 204500 | 329 |
| 263 | 20240718 | 140900 | 46982329000 | 204500 | 204500 | 205000 | 204500 | 403 |
| 264 | 20240718 | 140800 | 46899909000 | 204500 | 204500 | 205000 | 204500 | 268 |
| 265 | 20240718 | 140700 | 46845095000 | 204500 | 204500 | 205000 | 204500 | 145 |
| 266 | 20240718 | 140600 | 46815438500 | 204500 | 204500 | 205000 | 204500 | 301 |
| 267 | 20240718 | 140500 | 46753846000 | 205000 | 205500 | 205500 | 204500 | 450 |
| 268 | 20240718 | 140400 | 46661572000 | 205500 | 204500 | 205500 | 204000 | 1682 |
| 269 | 20240718 | 140300 | 46317370500 | 204500 | 204500 | 205000 | 204500 | 260 |
| 270 | 20240718 | 140200 | 46264151500 | 205000 | 205000 | 205500 | 204500 | 381 |
| 271 | 20240718 | 140100 | 46186134000 | 205000 | 205000 | 205500 | 204500 | 331 |
| 272 | 20240718 | 140000 | 46118273500 | 205000 | 205000 | 205500 | 204500 | 283 |
| 273 | 20240718 | 135900 | 46060180000 | 205000 | 205500 | 205500 | 204500 | 541 |
| 274 | 20240718 | 135800 | 45949196000 | 205500 | 205000 | 205500 | 205000 | 1047 |
| 275 | 20240718 | 135700 | 45734330000 | 205000 | 205000 | 205500 | 205000 | 292 |
| 276 | 20240718 | 135600 | 45674445000 | 205000 | 205000 | 206000 | 205000 | 415 |
| 277 | 20240718 | 135500 | 45589187500 | 205000 | 204500 | 205500 | 204500 | 229 |
| 278 | 20240718 | 135400 | 45542217500 | 204500 | 205000 | 205000 | 204500 | 358 |
| 279 | 20240718 | 135300 | 45468879000 | 205500 | 205000 | 205500 | 204500 | 306 |
| 280 | 20240718 | 135200 | 45406155000 | 204500 | 204500 | 205000 | 204500 | 322 |
| 281 | 20240718 | 135100 | 45340178000 | 204500 | 205000 | 205000 | 204500 | 380 |
| 282 | 20240718 | 135000 | 45262348500 | 205000 | 205000 | 205000 | 204500 | 196 |
| 283 | 20240718 | 134900 | 45222199500 | 204500 | 204500 | 205000 | 204500 | 325 |
| 284 | 20240718 | 134800 | 45155670000 | 205000 | 205000 | 205500 | 204500 | 334 |
| 285 | 20240718 | 134700 | 45087161000 | 205000 | 205000 | 205500 | 204500 | 660 |
| 286 | 20240718 | 134600 | 44951744000 | 205000 | 205500 | 205500 | 205000 | 195 |
| 287 | 20240718 | 134500 | 44911766500 | 205000 | 205000 | 205500 | 205000 | 161 |
| 288 | 20240718 | 134400 | 44878759500 | 205000 | 205500 | 206000 | 205000 | 263 |
| 289 | 20240718 | 134300 | 44824786000 | 205500 | 205000 | 206000 | 204500 | 457 |
| 290 | 20240718 | 134200 | 44731009500 | 204500 | 204500 | 205500 | 204500 | 259 |
| 291 | 20240718 | 134100 | 44677951500 | 204500 | 204500 | 205000 | 204500 | 324 |
| 292 | 20240718 | 134000 | 44611645000 | 204500 | 205000 | 205500 | 204500 | 99 |
| 293 | 20240718 | 133900 | 44591364500 | 205000 | 205000 | 205000 | 204500 | 364 |
| 294 | 20240718 | 133800 | 44516865000 | 204500 | 204500 | 205000 | 204500 | 314 |
| 295 | 20240718 | 133700 | 44452619500 | 205000 | 204500 | 205000 | 204500 | 243 |
| 296 | 20240718 | 133600 | 44402864000 | 204500 | 205000 | 205500 | 204500 | 193 |
| 297 | 20240718 | 133500 | 44363365500 | 204500 | 205000 | 205500 | 204500 | 327 |
| 298 | 20240718 | 133400 | 44296411500 | 204500 | 205500 | 205500 | 204500 | 253 |
| 299 | 20240718 | 133300 | 44244561500 | 205500 | 205000 | 206000 | 205000 | 342 |
| 300 | 20240718 | 133200 | 44174242500 | 204500 | 205000 | 205500 | 204500 | 307 |
| 301 | 20240718 | 133100 | 44111324500 | 205500 | 204500 | 205500 | 204500 | 193 |
| 302 | 20240718 | 133000 | 44071794000 | 204500 | 205500 | 206500 | 204500 | 536 |
| 303 | 20240718 | 132900 | 43961736000 | 204500 | 205000 | 205500 | 204500 | 533 |
| 304 | 20240718 | 132800 | 43852465000 | 205500 | 205500 | 205500 | 205000 | 279 |
| 305 | 20240718 | 132700 | 43795159000 | 205500 | 205500 | 206000 | 205500 | 241 |
| 306 | 20240718 | 132600 | 43745606500 | 205000 | 205500 | 206000 | 205000 | 261 |
| 307 | 20240718 | 132500 | 43691971000 | 205500 | 205500 | 206500 | 205500 | 328 |
| 308 | 20240718 | 132400 | 43624443000 | 205500 | 204500 | 206500 | 204500 | 1403 |
| 309 | 20240718 | 132300 | 43336510000 | 204500 | 204500 | 205000 | 204500 | 268 |
| 310 | 20240718 | 132200 | 43281697500 | 204500 | 204500 | 204500 | 204500 | 141 |
| 311 | 20240718 | 132100 | 43252863000 | 204500 | 205000 | 205000 | 204500 | 212 |
| 312 | 20240718 | 132000 | 43209481500 | 204500 | 204000 | 205500 | 204000 | 862 |
| 313 | 20240718 | 131900 | 43033106000 | 204000 | 204000 | 204500 | 204000 | 81 |
| 314 | 20240718 | 131800 | 43016566500 | 204500 | 204000 | 204500 | 204000 | 318 |
| 315 | 20240718 | 131700 | 42951688000 | 204000 | 204000 | 204500 | 204000 | 284 |
| 316 | 20240718 | 131600 | 42893744000 | 204000 | 204000 | 204500 | 203500 | 442 |
| 317 | 20240718 | 131500 | 42803696500 | 204000 | 203500 | 204000 | 203500 | 490 |
| 318 | 20240718 | 131400 | 42703886000 | 203500 | 204000 | 204000 | 203500 | 670 |
| 319 | 20240718 | 131300 | 42567457000 | 203500 | 203500 | 204000 | 203500 | 753 |
| 320 | 20240718 | 131200 | 42414184500 | 203500 | 204000 | 204500 | 203500 | 529 |
| 321 | 20240718 | 131100 | 42306291500 | 204000 | 204500 | 204500 | 204000 | 270 |
| 322 | 20240718 | 131000 | 42251188500 | 204000 | 204000 | 204500 | 204000 | 180 |
| 323 | 20240718 | 130900 | 42214462500 | 204500 | 204000 | 204500 | 204000 | 274 |
| 324 | 20240718 | 130800 | 42158516500 | 204000 | 204000 | 205000 | 204000 | 1431 |
| 325 | 20240718 | 130700 | 41866528500 | 204000 | 204000 | 204500 | 204000 | 286 |
| 326 | 20240718 | 130600 | 41808140000 | 204000 | 204500 | 204500 | 204000 | 269 |
| 327 | 20240718 | 130500 | 41753171500 | 204500 | 204000 | 204500 | 204000 | 221 |
| 328 | 20240718 | 130400 | 41708059500 | 204500 | 204500 | 205000 | 204000 | 393 |
| 329 | 20240718 | 130300 | 41627700000 | 204500 | 205000 | 205000 | 204500 | 209 |
| 330 | 20240718 | 130200 | 41584930500 | 204500 | 204500 | 204500 | 204000 | 384 |
| 331 | 20240718 | 130100 | 41506510000 | 204500 | 204500 | 205000 | 204000 | 411 |
| 332 | 20240718 | 130000 | 41422570500 | 204500 | 204500 | 205000 | 204000 | 421 |
| 333 | 20240718 | 125900 | 41336461000 | 205000 | 204500 | 205000 | 204500 | 250 |
| 334 | 20240718 | 125800 | 41285334500 | 204500 | 204500 | 205000 | 204500 | 190 |
| 335 | 20240718 | 125700 | 41246456000 | 204500 | 205000 | 205000 | 204500 | 280 |
| 336 | 20240718 | 125600 | 41189134500 | 205000 | 205000 | 205500 | 205000 | 221 |
| 337 | 20240718 | 125500 | 41143829000 | 205000 | 204500 | 206000 | 204500 | 754 |
| 338 | 20240718 | 125400 | 40989111500 | 205000 | 205000 | 205500 | 204500 | 284 |
| 339 | 20240718 | 125300 | 40930923500 | 205500 | 204500 | 205500 | 204500 | 152 |
| 340 | 20240718 | 125200 | 40899770000 | 204500 | 205000 | 205500 | 204500 | 1253 |
| 341 | 20240718 | 125100 | 40643405000 | 205000 | 205000 | 205500 | 205000 | 229 |
| 342 | 20240718 | 125000 | 40596430500 | 205000 | 205000 | 205500 | 205000 | 684 |
| 343 | 20240718 | 124900 | 40456191500 | 205000 | 205500 | 206000 | 205000 | 1059 |
| 344 | 20240718 | 124800 | 40238632500 | 206000 | 205000 | 206000 | 204500 | 531 |
| 345 | 20240718 | 124700 | 40129595500 | 205000 | 205500 | 205500 | 205000 | 213 |
| 346 | 20240718 | 124600 | 40085927500 | 205500 | 205000 | 205500 | 204500 | 553 |
| 347 | 20240718 | 124500 | 39972638500 | 205500 | 205500 | 205500 | 205000 | 110 |
| 348 | 20240718 | 124400 | 39950084000 | 205500 | 205000 | 205500 | 205000 | 639 |
| 349 | 20240718 | 124300 | 39818930000 | 204500 | 205000 | 205500 | 204500 | 163 |
| 350 | 20240718 | 124200 | 39785553500 | 205000 | 204500 | 205500 | 204500 | 595 |
| 351 | 20240718 | 124100 | 39663577000 | 205000 | 205000 | 205500 | 204500 | 418 |
| 352 | 20240718 | 124000 | 39577901000 | 205500 | 205000 | 205500 | 205000 | 159 |
| 353 | 20240718 | 123900 | 39545297000 | 205000 | 205000 | 205500 | 205000 | 155 |
| 354 | 20240718 | 123800 | 39513518500 | 205000 | 205000 | 205500 | 205000 | 213 |
| 355 | 20240718 | 123700 | 39469850000 | 205500 | 204500 | 205500 | 204500 | 336 |
| 356 | 20240718 | 123600 | 39401077000 | 204500 | 204500 | 205000 | 204500 | 445 |
| 357 | 20240718 | 123500 | 39310041500 | 204500 | 204500 | 205000 | 204500 | 172 |
| 358 | 20240718 | 123400 | 39274866000 | 205000 | 204500 | 205000 | 204500 | 285 |
| 359 | 20240718 | 123300 | 39216504500 | 204500 | 205000 | 205500 | 204500 | 847 |
| 360 | 20240718 | 123200 | 39043125000 | 205000 | 205000 | 205500 | 205000 | 121 |
| 361 | 20240718 | 123100 | 39018314500 | 205000 | 205000 | 205500 | 205000 | 261 |
| 362 | 20240718 | 123000 | 38964805000 | 205000 | 205000 | 205500 | 205000 | 149 |
| 363 | 20240718 | 122900 | 38934258500 | 205000 | 205000 | 205500 | 205000 | 157 |
| 364 | 20240718 | 122800 | 38902071000 | 205000 | 205000 | 205500 | 205000 | 244 |
| 365 | 20240718 | 122700 | 38852043500 | 205500 | 205000 | 205500 | 205000 | 240 |
| 366 | 20240718 | 122600 | 38802838000 | 205000 | 205500 | 206000 | 205000 | 148 |
| 367 | 20240718 | 122500 | 38772470000 | 206000 | 206000 | 206000 | 205500 | 216 |
| 368 | 20240718 | 122400 | 38728071000 | 205500 | 205500 | 206000 | 205500 | 142 |
| 369 | 20240718 | 122300 | 38698886500 | 205500 | 206000 | 206000 | 205500 | 213 |
| 370 | 20240718 | 122200 | 38655092000 | 205500 | 205500 | 206000 | 205500 | 198 |
| 371 | 20240718 | 122100 | 38614368500 | 205500 | 206000 | 206000 | 205500 | 248 |
| 372 | 20240718 | 122000 | 38563395000 | 206000 | 205500 | 206500 | 205000 | 1458 |
| 373 | 20240718 | 121900 | 38263780500 | 205000 | 205000 | 205000 | 205000 | 208 |
| 374 | 20240718 | 121800 | 38221140500 | 205500 | 206000 | 206000 | 205500 | 222 |
| 375 | 20240718 | 121700 | 38175516500 | 205500 | 206500 | 206500 | 205500 | 326 |
| 376 | 20240718 | 121600 | 38108409000 | 206500 | 205000 | 206500 | 205000 | 273 |
| 377 | 20240718 | 121500 | 38052139500 | 206000 | 205500 | 206000 | 205000 | 484 |
| 378 | 20240718 | 121400 | 37952630500 | 205000 | 205000 | 205500 | 205000 | 261 |
| 379 | 20240718 | 121300 | 37899120500 | 205000 | 205500 | 205500 | 205000 | 215 |
| 380 | 20240718 | 121200 | 37855013500 | 205500 | 205500 | 206000 | 205500 | 384 |
| 381 | 20240718 | 121100 | 37776075000 | 205500 | 206000 | 206000 | 205500 | 90 |
| 382 | 20240718 | 121000 | 37757573000 | 206000 | 205500 | 206000 | 205000 | 299 |
| 383 | 20240718 | 120900 | 37696143500 | 206000 | 205500 | 206000 | 205000 | 215 |
| 384 | 20240718 | 120800 | 37651952000 | 205500 | 205500 | 206000 | 205000 | 665 |
| 385 | 20240718 | 120700 | 37515152000 | 205500 | 205000 | 206000 | 205000 | 313 |
| 386 | 20240718 | 120600 | 37450869000 | 205500 | 205000 | 205500 | 205000 | 141 |
| 387 | 20240718 | 120500 | 37421962500 | 205000 | 205000 | 205500 | 205000 | 188 |
| 388 | 20240718 | 120400 | 37383419000 | 205000 | 205000 | 205500 | 205000 | 211 |
| 389 | 20240718 | 120300 | 37340149500 | 205000 | 205000 | 205500 | 205000 | 214 |
| 390 | 20240718 | 120200 | 37296203500 | 205500 | 206000 | 206000 | 205000 | 235 |
| 391 | 20240718 | 120100 | 37247906000 | 205000 | 205000 | 206000 | 205000 | 523 |
| 392 | 20240718 | 120000 | 37140501000 | 205500 | 205500 | 205500 | 204500 | 319 |
| 393 | 20240718 | 115900 | 37075102500 | 205000 | 205000 | 205500 | 205000 | 108 |
| 394 | 20240718 | 115800 | 37052961500 | 205000 | 205000 | 205500 | 205000 | 259 |
| 395 | 20240718 | 115700 | 36999848000 | 205500 | 205000 | 205500 | 205000 | 345 |
| 396 | 20240718 | 115600 | 36929045500 | 205000 | 205000 | 205500 | 205000 | 344 |
| 397 | 20240718 | 115500 | 36858417500 | 205000 | 205500 | 206000 | 205000 | 226 |
| 398 | 20240718 | 115400 | 36812028000 | 206000 | 205000 | 206000 | 204500 | 1133 |
| 399 | 20240718 | 115300 | 36579842500 | 204500 | 204500 | 204500 | 204500 | 168 |
| 400 | 20240718 | 115200 | 36545486500 | 205000 | 205500 | 205500 | 204500 | 529 |
| 401 | 20240718 | 115100 | 36436936000 | 205500 | 205500 | 206000 | 205500 | 211 |
| 402 | 20240718 | 115000 | 36393575000 | 205500 | 206000 | 206500 | 205500 | 313 |
| 403 | 20240718 | 114900 | 36329126000 | 206000 | 206000 | 206500 | 206000 | 170 |
| 404 | 20240718 | 114800 | 36294096000 | 206500 | 206500 | 207000 | 206000 | 407 |
| 405 | 20240718 | 114700 | 36210044000 | 206500 | 206500 | 207000 | 206000 | 801 |
| 406 | 20240718 | 114600 | 36044724500 | 206500 | 205500 | 207000 | 205500 | 942 |
| 407 | 20240718 | 114500 | 35850366500 | 205500 | 205500 | 206000 | 205500 | 163 |
| 408 | 20240718 | 114400 | 35816864500 | 205500 | 204500 | 206000 | 204500 | 723 |
| 409 | 20240718 | 114300 | 35668549500 | 204500 | 205000 | 205000 | 204500 | 215 |
| 410 | 20240718 | 114200 | 35624552500 | 205000 | 205000 | 205500 | 205000 | 198 |
| 411 | 20240718 | 114100 | 35583959000 | 205000 | 205000 | 205500 | 205000 | 174 |
| 412 | 20240718 | 114000 | 35548288500 | 205000 | 205000 | 205500 | 204500 | 512 |
| 413 | 20240718 | 113900 | 35443389000 | 205000 | 205000 | 205500 | 205000 | 260 |
| 414 | 20240718 | 113800 | 35390086500 | 205000 | 205500 | 206500 | 205000 | 792 |
| 415 | 20240718 | 113700 | 35227186000 | 205500 | 204000 | 206000 | 204000 | 1032 |
| 416 | 20240718 | 113600 | 35015618000 | 204000 | 204000 | 205000 | 204000 | 216 |
| 417 | 20240718 | 113500 | 34971462000 | 204500 | 204500 | 205000 | 204500 | 350 |
| 418 | 20240718 | 113400 | 34899881500 | 204500 | 203500 | 205000 | 203000 | 1029 |
| 419 | 20240718 | 113300 | 34690285500 | 203500 | 203500 | 204000 | 203500 | 137 |
| 420 | 20240718 | 113200 | 34662398000 | 204000 | 203500 | 204000 | 203500 | 178 |
| 421 | 20240718 | 113100 | 34626171000 | 204000 | 204000 | 204000 | 203500 | 255 |
| 422 | 20240718 | 113000 | 34574255500 | 203500 | 203500 | 204000 | 203500 | 429 |
| 423 | 20240718 | 112900 | 34486819000 | 203500 | 204500 | 204500 | 203500 | 645 |
| 424 | 20240718 | 112800 | 34355225500 | 204500 | 203000 | 204500 | 203000 | 1970 |
| 425 | 20240718 | 112700 | 33954054500 | 203500 | 203000 | 203500 | 203000 | 683 |
| 426 | 20240718 | 112600 | 33815405000 | 203000 | 203000 | 203500 | 203000 | 317 |
| 427 | 20240718 | 112500 | 33751041500 | 203000 | 203500 | 203500 | 203000 | 290 |
| 428 | 20240718 | 112400 | 33692162500 | 203000 | 203500 | 203500 | 203000 | 554 |
| 429 | 20240718 | 112300 | 33579509500 | 203500 | 203500 | 204000 | 203500 | 271 |
| 430 | 20240718 | 112200 | 33524326500 | 203500 | 203500 | 204000 | 203500 | 351 |
| 431 | 20240718 | 112100 | 33452870000 | 203500 | 203500 | 204000 | 203500 | 530 |
| 432 | 20240718 | 112000 | 33344992500 | 203500 | 203500 | 204000 | 203500 | 462 |
| 433 | 20240718 | 111900 | 33250956000 | 203500 | 204000 | 204000 | 203500 | 766 |
| 434 | 20240718 | 111800 | 33094737000 | 204000 | 204000 | 204500 | 204000 | 238 |
| 435 | 20240718 | 111700 | 33046178500 | 204000 | 204000 | 204000 | 204000 | 145 |
| 436 | 20240718 | 111600 | 33016598500 | 204000 | 204000 | 204500 | 204000 | 313 |
| 437 | 20240718 | 111500 | 32952743000 | 204500 | 204000 | 204500 | 204000 | 243 |
| 438 | 20240718 | 111400 | 32903163500 | 204000 | 204000 | 204500 | 204000 | 216 |
| 439 | 20240718 | 111300 | 32859099000 | 204000 | 204000 | 204500 | 204000 | 661 |
| 440 | 20240718 | 111200 | 32724228500 | 204000 | 204500 | 204500 | 204000 | 166 |
| 441 | 20240718 | 111100 | 32690349000 | 204000 | 204500 | 205000 | 204000 | 311 |
| 442 | 20240718 | 111000 | 32626787000 | 204500 | 204500 | 205000 | 204500 | 103 |
| 443 | 20240718 | 110900 | 32605721000 | 204500 | 204000 | 205000 | 204000 | 661 |
| 444 | 20240718 | 110800 | 32470629500 | 204000 | 204500 | 204500 | 204000 | 332 |
| 445 | 20240718 | 110700 | 32402872000 | 204500 | 204000 | 204500 | 204000 | 218 |
| 446 | 20240718 | 110600 | 32358382500 | 204500 | 204500 | 204500 | 204000 | 431 |
| 447 | 20240718 | 110500 | 32270395000 | 204500 | 204000 | 205000 | 204000 | 326 |
| 448 | 20240718 | 110400 | 32203736000 | 204500 | 205000 | 205000 | 204000 | 890 |
| 449 | 20240718 | 110300 | 32021787000 | 204500 | 205000 | 205500 | 204500 | 317 |
| 450 | 20240718 | 110200 | 31956932000 | 205500 | 204500 | 205500 | 204500 | 323 |
| 451 | 20240718 | 110100 | 31890792000 | 204500 | 204000 | 205000 | 204000 | 257 |
| 452 | 20240718 | 110000 | 31838299000 | 205000 | 204500 | 205000 | 204000 | 808 |
| 453 | 20240718 | 105900 | 31673234500 | 204000 | 205000 | 205000 | 204000 | 665 |
| 454 | 20240718 | 105800 | 31537205500 | 205000 | 206000 | 206000 | 204500 | 423 |
| 455 | 20240718 | 105700 | 31450537000 | 206000 | 205000 | 206000 | 204500 | 763 |
| 456 | 20240718 | 105600 | 31294188000 | 205000 | 204500 | 205500 | 204500 | 336 |
| 457 | 20240718 | 105500 | 31225385500 | 204500 | 205000 | 205500 | 204000 | 1313 |
| 458 | 20240718 | 105400 | 30956745500 | 205000 | 205000 | 205500 | 204500 | 530 |
| 459 | 20240718 | 105300 | 30848214000 | 205000 | 206000 | 206000 | 205000 | 2461 |
| 460 | 20240718 | 105200 | 30343024500 | 206000 | 206500 | 206500 | 205500 | 676 |
| 461 | 20240718 | 105100 | 30203869500 | 205500 | 206000 | 206500 | 205500 | 841 |
| 462 | 20240718 | 105000 | 30030861500 | 206000 | 206500 | 207000 | 206000 | 311 |
| 463 | 20240718 | 104900 | 29966697000 | 206500 | 206500 | 207000 | 205500 | 591 |
| 464 | 20240718 | 104800 | 29844766000 | 205500 | 206000 | 206500 | 205500 | 1595 |
| 465 | 20240718 | 104700 | 29516878000 | 206000 | 206000 | 206500 | 205500 | 1124 |
| 466 | 20240718 | 104600 | 29285351000 | 206000 | 206000 | 206500 | 206000 | 300 |
| 467 | 20240718 | 104500 | 29223543000 | 206000 | 207000 | 207000 | 206000 | 497 |
| 468 | 20240718 | 104400 | 29120932000 | 207000 | 207000 | 207000 | 206500 | 191 |
| 469 | 20240718 | 104300 | 29081459500 | 207000 | 206500 | 207000 | 206500 | 264 |
| 470 | 20240718 | 104200 | 29026858500 | 206500 | 207000 | 207000 | 206000 | 2034 |
| 471 | 20240718 | 104100 | 28607319500 | 206500 | 207500 | 207500 | 206500 | 182 |
| 472 | 20240718 | 104000 | 28569694000 | 207500 | 207500 | 207500 | 206500 | 270 |
| 473 | 20240718 | 103900 | 28513844500 | 207000 | 208000 | 208000 | 207000 | 131 |
| 474 | 20240718 | 103800 | 28486703000 | 208000 | 207000 | 208000 | 206500 | 506 |
| 475 | 20240718 | 103700 | 28381904500 | 207000 | 207500 | 207500 | 206500 | 601 |
| 476 | 20240718 | 103600 | 28257586500 | 207000 | 208000 | 208000 | 207000 | 967 |
| 477 | 20240718 | 103500 | 28057260000 | 207500 | 207000 | 207500 | 207000 | 314 |
| 478 | 20240718 | 103400 | 27992148000 | 207000 | 207500 | 207500 | 207000 | 1452 |
| 479 | 20240718 | 103300 | 27690993500 | 207500 | 208000 | 208000 | 207500 | 465 |
| 480 | 20240718 | 103200 | 27594412000 | 208500 | 208000 | 208500 | 207500 | 786 |
| 481 | 20240718 | 103100 | 27430918500 | 208000 | 208000 | 208500 | 208000 | 550 |
| 482 | 20240718 | 103000 | 27316413500 | 208500 | 209000 | 209000 | 208500 | 216 |
| 483 | 20240718 | 102900 | 27271371500 | 208500 | 208500 | 209000 | 208000 | 165 |
| 484 | 20240718 | 102800 | 27236970000 | 208000 | 209500 | 209500 | 208000 | 409 |
| 485 | 20240718 | 102700 | 27151699000 | 209000 | 209000 | 209500 | 209000 | 256 |
| 486 | 20240718 | 102600 | 27098191000 | 209000 | 209000 | 209500 | 209000 | 129 |
| 487 | 20240718 | 102500 | 27071229500 | 209000 | 209000 | 209500 | 209000 | 43 |
| 488 | 20240718 | 102400 | 27062241000 | 208500 | 209000 | 209500 | 208500 | 51 |
| 489 | 20240718 | 102300 | 27051587000 | 209000 | 209000 | 209500 | 208500 | 242 |
| 490 | 20240718 | 102200 | 27001007500 | 209000 | 209500 | 209500 | 209000 | 45 |
| 491 | 20240718 | 102100 | 26991593000 | 209500 | 208500 | 209500 | 208500 | 315 |
| 492 | 20240718 | 102000 | 26925773000 | 208500 | 208000 | 209000 | 208000 | 127 |
| 493 | 20240718 | 101900 | 26899284000 | 208000 | 208000 | 208500 | 208000 | 266 |
| 494 | 20240718 | 101800 | 26843905500 | 208500 | 208500 | 209000 | 208000 | 141 |
| 495 | 20240718 | 101700 | 26814507500 | 208500 | 208500 | 209500 | 208000 | 673 |
| 496 | 20240718 | 101600 | 26674059000 | 208500 | 209000 | 209000 | 208500 | 79 |
| 497 | 20240718 | 101500 | 26657549000 | 209000 | 208500 | 209000 | 208500 | 111 |
| 498 | 20240718 | 101400 | 26634379000 | 208500 | 208500 | 209000 | 208500 | 92 |
| 499 | 20240718 | 101300 | 26615173500 | 209000 | 208500 | 209000 | 208500 | 355 |
| 500 | 20240718 | 101200 | 26541139000 | 208500 | 210000 | 210000 | 208500 | 357 |
| 501 | 20240718 | 101100 | 26466408500 | 210000 | 210000 | 210000 | 209000 | 372 |
| 502 | 20240718 | 101000 | 26388466000 | 210000 | 209500 | 210000 | 209500 | 566 |
| 503 | 20240718 | 100900 | 26269697500 | 209500 | 209500 | 209500 | 209000 | 410 |
| 504 | 20240718 | 100800 | 26183829500 | 209000 | 208000 | 209000 | 207500 | 745 |
| 505 | 20240718 | 100700 | 26028612500 | 208000 | 208000 | 208500 | 207500 | 1083 |
| 506 | 20240718 | 100600 | 25803526500 | 208000 | 208000 | 208500 | 208000 | 265 |
| 507 | 20240718 | 100500 | 25748349000 | 208500 | 208000 | 208500 | 207500 | 232 |
| 508 | 20240718 | 100400 | 25700081000 | 208000 | 207500 | 208000 | 207000 | 654 |
| 509 | 20240718 | 100300 | 25564214000 | 207000 | 208000 | 208000 | 207000 | 621 |
| 510 | 20240718 | 100200 | 25435293500 | 207500 | 208000 | 208000 | 207500 | 2339 |
| 511 | 20240718 | 100100 | 24949515500 | 208000 | 207500 | 208000 | 207500 | 731 |
| 512 | 20240718 | 100000 | 24797569000 | 207500 | 207500 | 208500 | 207500 | 845 |
| 513 | 20240718 | 095900 | 24622076000 | 208000 | 209500 | 209500 | 207500 | 2853 |
| 514 | 20240718 | 095800 | 24027403000 | 209500 | 209500 | 210000 | 209000 | 1106 |
| 515 | 20240718 | 095700 | 23795782000 | 209500 | 210000 | 210500 | 209500 | 1545 |
| 516 | 20240718 | 095600 | 23471509500 | 210000 | 210000 | 210500 | 210000 | 246 |
| 517 | 20240718 | 095500 | 23419827500 | 210000 | 210500 | 210500 | 210000 | 202 |
| 518 | 20240718 | 095400 | 23377391500 | 210500 | 210000 | 210500 | 210000 | 298 |
| 519 | 20240718 | 095300 | 23314739500 | 210000 | 210500 | 210500 | 210000 | 757 |
| 520 | 20240718 | 095200 | 23155753000 | 210500 | 210000 | 210500 | 210000 | 242 |
| 521 | 20240718 | 095100 | 23104906500 | 210000 | 210000 | 210500 | 210000 | 613 |
| 522 | 20240718 | 095000 | 22976019000 | 210000 | 211000 | 211000 | 210000 | 1663 |
| 523 | 20240718 | 094900 | 22625652000 | 211000 | 212500 | 212500 | 211000 | 708 |
| 524 | 20240718 | 094800 | 22475922500 | 212000 | 211500 | 212000 | 211500 | 230 |
| 525 | 20240718 | 094700 | 22427205500 | 211500 | 211500 | 211500 | 211000 | 232 |
| 526 | 20240718 | 094600 | 22378151500 | 211500 | 211500 | 212000 | 211000 | 541 |
| 527 | 20240718 | 094500 | 22263749000 | 211500 | 211000 | 211500 | 211000 | 858 |
| 528 | 20240718 | 094400 | 22082460000 | 211000 | 211500 | 212000 | 211000 | 375 |
| 529 | 20240718 | 094300 | 22003253000 | 212000 | 213000 | 213000 | 212000 | 461 |
| 530 | 20240718 | 094200 | 21905365500 | 213000 | 213000 | 213500 | 213000 | 129 |
| 531 | 20240718 | 094100 | 21877843000 | 213000 | 213000 | 213500 | 213000 | 146 |
| 532 | 20240718 | 094000 | 21846743500 | 213000 | 213000 | 213500 | 213000 | 235 |
| 533 | 20240718 | 093900 | 21796664500 | 212500 | 212500 | 212500 | 212000 | 202 |
| 534 | 20240718 | 093800 | 21753751500 | 212000 | 212000 | 213000 | 212000 | 966 |
| 535 | 20240718 | 093700 | 21548284000 | 212000 | 211500 | 212500 | 211500 | 1021 |
| 536 | 20240718 | 093600 | 21331642000 | 211500 | 211500 | 211500 | 211000 | 289 |
| 537 | 20240718 | 093500 | 21270553000 | 211500 | 210500 | 211500 | 210500 | 312 |
| 538 | 20240718 | 093400 | 21204628000 | 210500 | 210000 | 211000 | 210000 | 765 |
| 539 | 20240718 | 093300 | 21043890500 | 210000 | 209500 | 211000 | 209000 | 752 |
| 540 | 20240718 | 093200 | 20885944000 | 209000 | 210000 | 210500 | 207500 | 3729 |
| 541 | 20240718 | 093100 | 20105210000 | 210000 | 211500 | 212500 | 210000 | 2013 |
| 542 | 20240718 | 093000 | 19680753500 | 212000 | 214000 | 214500 | 211000 | 2189 |
| 543 | 20240718 | 092900 | 19216329500 | 214000 | 215000 | 215000 | 213500 | 356 |
| 544 | 20240718 | 092800 | 19140117500 | 215000 | 215000 | 215000 | 214000 | 521 |
| 545 | 20240718 | 092700 | 19028233000 | 215500 | 216000 | 216500 | 214500 | 761 |
| 546 | 20240718 | 092600 | 18864228000 | 215500 | 215500 | 216500 | 215000 | 525 |
| 547 | 20240718 | 092500 | 18751036000 | 216000 | 216500 | 216500 | 215500 | 451 |
| 548 | 20240718 | 092400 | 18653743500 | 216500 | 216000 | 217000 | 215500 | 349 |
| 549 | 20240718 | 092300 | 18578338000 | 215500 | 217000 | 217000 | 215500 | 759 |
| 550 | 20240718 | 092200 | 18414504000 | 217000 | 217500 | 218000 | 216500 | 1185 |
| 551 | 20240718 | 092100 | 18157201000 | 217000 | 216500 | 217500 | 216500 | 326 |
| 552 | 20240718 | 092000 | 18086449000 | 216500 | 216500 | 217000 | 216000 | 682 |
| 553 | 20240718 | 091900 | 17938769000 | 216000 | 216500 | 216500 | 215000 | 724 |
| 554 | 20240718 | 091800 | 17782480000 | 216500 | 216000 | 217000 | 215500 | 944 |
| 555 | 20240718 | 091700 | 17578170500 | 215500 | 214500 | 216000 | 214500 | 1166 |
| 556 | 20240718 | 091600 | 17327277500 | 214000 | 214500 | 215000 | 213500 | 764 |
| 557 | 20240718 | 091500 | 17163744500 | 215000 | 215500 | 216000 | 214000 | 721 |
| 558 | 20240718 | 091400 | 17008832000 | 215000 | 212000 | 215000 | 211000 | 1433 |
| 559 | 20240718 | 091300 | 16702936000 | 212000 | 211500 | 212500 | 210000 | 2364 |
| 560 | 20240718 | 091200 | 16203705000 | 211500 | 213000 | 213500 | 210500 | 2988 |
| 561 | 20240718 | 091100 | 15571740500 | 213500 | 215500 | 215500 | 213000 | 3350 |
| 562 | 20240718 | 091000 | 14855247500 | 215500 | 215000 | 216000 | 215000 | 1764 |
| 563 | 20240718 | 090900 | 14475401000 | 215500 | 217000 | 217500 | 215000 | 5273 |
| 564 | 20240718 | 090800 | 13336013000 | 217500 | 220500 | 220500 | 217000 | 4062 |
| 565 | 20240718 | 090700 | 12448221000 | 219500 | 220000 | 220500 | 219500 | 2345 |
| 566 | 20240718 | 090600 | 11932247500 | 220000 | 221000 | 222000 | 219500 | 3307 |
| 567 | 20240718 | 090500 | 11201468500 | 220500 | 221500 | 221500 | 219500 | 1025 |
| 568 | 20240718 | 090400 | 10975342500 | 219500 | 217000 | 221500 | 215500 | 7558 |
| 569 | 20240718 | 090300 | 9332978500 | 216000 | 218000 | 218500 | 215500 | 4685 |
| 570 | 20240718 | 090200 | 8316772500 | 217000 | 220000 | 221500 | 217000 | 7622 |
| 571 | 20240718 | 090100 | 6651889000 | 220500 | 227000 | 227000 | 219000 | 9044 |
| 572 | 20240718 | 090000 | 4639561000 | 226000 | 222500 | 228000 | 222000 | 20607 |