34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 184400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 3 | 20240718 | 184300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 4 | 20240718 | 184200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 5 | 20240718 | 184100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 6 | 20240718 | 184000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 7 | 20240718 | 183900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 8 | 20240718 | 183800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 9 | 20240718 | 183700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 10 | 20240718 | 183600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 11 | 20240718 | 183500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 12 | 20240718 | 183400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 13 | 20240718 | 183300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 14 | 20240718 | 183200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 15 | 20240718 | 183100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 16 | 20240718 | 183000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 17 | 20240718 | 182900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 18 | 20240718 | 182800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 19 | 20240718 | 182700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 20 | 20240718 | 182600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 21 | 20240718 | 182500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 22 | 20240718 | 182400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 23 | 20240718 | 182300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 24 | 20240718 | 182200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 25 | 20240718 | 182100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 26 | 20240718 | 182000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 27 | 20240718 | 181900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 28 | 20240718 | 181800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 29 | 20240718 | 181700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 30 | 20240718 | 181600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 31 | 20240718 | 181500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 32 | 20240718 | 181400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 33 | 20240718 | 181300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 34 | 20240718 | 181200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 35 | 20240718 | 181100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 36 | 20240718 | 181000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 37 | 20240718 | 180900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 38 | 20240718 | 180800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 39 | 20240718 | 180700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 40 | 20240718 | 180600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 41 | 20240718 | 180500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 42 | 20240718 | 180400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 43 | 20240718 | 180300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 44 | 20240718 | 180200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 45 | 20240718 | 180100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 46 | 20240718 | 180000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 47 | 20240718 | 175900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 48 | 20240718 | 175800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 49 | 20240718 | 175700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 50 | 20240718 | 175600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 51 | 20240718 | 175500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 52 | 20240718 | 175400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 53 | 20240718 | 175300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 54 | 20240718 | 175200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 55 | 20240718 | 175100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 56 | 20240718 | 175000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 57 | 20240718 | 174900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 58 | 20240718 | 174800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 59 | 20240718 | 174700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 60 | 20240718 | 174600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 61 | 20240718 | 174500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 62 | 20240718 | 174400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 63 | 20240718 | 174300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 64 | 20240718 | 174200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 65 | 20240718 | 174100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 66 | 20240718 | 174000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 67 | 20240718 | 173900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 68 | 20240718 | 173800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 69 | 20240718 | 173700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 70 | 20240718 | 173600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 71 | 20240718 | 173500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 72 | 20240718 | 173400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 73 | 20240718 | 173300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 74 | 20240718 | 173200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 75 | 20240718 | 173100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 76 | 20240718 | 173000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 77 | 20240718 | 172900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 78 | 20240718 | 172800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 79 | 20240718 | 172700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 80 | 20240718 | 172600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 81 | 20240718 | 172500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 82 | 20240718 | 172400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 83 | 20240718 | 172300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 84 | 20240718 | 172200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 85 | 20240718 | 172100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 86 | 20240718 | 172000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 87 | 20240718 | 171900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 88 | 20240718 | 171800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 89 | 20240718 | 171700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 90 | 20240718 | 171600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 91 | 20240718 | 171500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 92 | 20240718 | 171400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 93 | 20240718 | 171300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 94 | 20240718 | 171200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 95 | 20240718 | 171100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 96 | 20240718 | 171000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 97 | 20240718 | 170900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 98 | 20240718 | 170800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 99 | 20240718 | 170700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 100 | 20240718 | 170600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 101 | 20240718 | 170500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 102 | 20240718 | 170400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 103 | 20240718 | 170300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 104 | 20240718 | 170200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 105 | 20240718 | 170100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 106 | 20240718 | 170000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 107 | 20240718 | 165900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 108 | 20240718 | 165800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 109 | 20240718 | 165700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 110 | 20240718 | 165600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 111 | 20240718 | 165500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 112 | 20240718 | 165400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 113 | 20240718 | 165300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 114 | 20240718 | 165200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 115 | 20240718 | 165100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 116 | 20240718 | 165000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 117 | 20240718 | 164900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 118 | 20240718 | 164800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 119 | 20240718 | 164700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 120 | 20240718 | 164600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 121 | 20240718 | 164500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 122 | 20240718 | 164400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 123 | 20240718 | 164300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 124 | 20240718 | 164200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 125 | 20240718 | 164100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 126 | 20240718 | 164000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 127 | 20240718 | 163900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 128 | 20240718 | 163800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 129 | 20240718 | 163700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 130 | 20240718 | 163600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 131 | 20240718 | 163500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 132 | 20240718 | 163400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 133 | 20240718 | 163300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 134 | 20240718 | 163200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 135 | 20240718 | 163100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 136 | 20240718 | 163000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 137 | 20240718 | 162900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 138 | 20240718 | 162800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 139 | 20240718 | 162700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 140 | 20240718 | 162600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 141 | 20240718 | 162500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 142 | 20240718 | 162400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 143 | 20240718 | 162300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 144 | 20240718 | 162200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 145 | 20240718 | 162100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 146 | 20240718 | 162000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 147 | 20240718 | 161900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 148 | 20240718 | 161800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 149 | 20240718 | 161700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 150 | 20240718 | 161600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 151 | 20240718 | 161500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 152 | 20240718 | 161400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 153 | 20240718 | 161300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 154 | 20240718 | 161200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 155 | 20240718 | 161100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 156 | 20240718 | 161000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 157 | 20240718 | 160900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 158 | 20240718 | 160800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 159 | 20240718 | 160700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 160 | 20240718 | 160600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 161 | 20240718 | 160500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 162 | 20240718 | 160400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 163 | 20240718 | 160300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 164 | 20240718 | 160200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 165 | 20240718 | 160100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 166 | 20240718 | 160000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 167 | 20240718 | 155900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 168 | 20240718 | 155800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 169 | 20240718 | 155700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 170 | 20240718 | 155600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 171 | 20240718 | 155500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 172 | 20240718 | 155400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 173 | 20240718 | 155300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 174 | 20240718 | 155200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 175 | 20240718 | 155100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 176 | 20240718 | 155000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 177 | 20240718 | 154900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 178 | 20240718 | 154800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 179 | 20240718 | 154700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 180 | 20240718 | 154600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 181 | 20240718 | 154500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 182 | 20240718 | 154400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 183 | 20240718 | 154300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 184 | 20240718 | 154200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 185 | 20240718 | 154100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 186 | 20240718 | 154000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 187 | 20240718 | 153900 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 188 | 20240718 | 153800 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 189 | 20240718 | 153700 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 190 | 20240718 | 153600 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 191 | 20240718 | 153500 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 192 | 20240718 | 153400 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 193 | 20240718 | 153300 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 194 | 20240718 | 153200 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 195 | 20240718 | 153100 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 196 | 20240718 | 153000 | 112224872000 | 366500 | 366500 | 366500 | 366500 | 10919 |
| 197 | 20240718 | 152900 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 198 | 20240718 | 152800 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 199 | 20240718 | 152700 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 200 | 20240718 | 152600 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 201 | 20240718 | 152500 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 202 | 20240718 | 152400 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 203 | 20240718 | 152300 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 204 | 20240718 | 152200 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 205 | 20240718 | 152100 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 206 | 20240718 | 152000 | 108223058500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 207 | 20240718 | 151900 | 108223058500 | 366500 | 365500 | 366500 | 365500 | 1765 |
| 208 | 20240718 | 151800 | 107577129500 | 366000 | 366000 | 366500 | 365500 | 1383 |
| 209 | 20240718 | 151700 | 107071036000 | 366000 | 366000 | 366500 | 366000 | 990 |
| 210 | 20240718 | 151600 | 106708428000 | 366000 | 366000 | 366500 | 366000 | 735 |
| 211 | 20240718 | 151500 | 106439373000 | 366000 | 366500 | 367000 | 366000 | 2992 |
| 212 | 20240718 | 151400 | 105342850500 | 366500 | 366500 | 367000 | 366500 | 1904 |
| 213 | 20240718 | 151300 | 104644838000 | 367000 | 366500 | 367000 | 366500 | 896 |
| 214 | 20240718 | 151200 | 104316376000 | 366500 | 366000 | 367000 | 366000 | 1937 |
| 215 | 20240718 | 151100 | 103606559000 | 366000 | 366000 | 366500 | 366000 | 787 |
| 216 | 20240718 | 151000 | 103318359000 | 366000 | 366000 | 366500 | 366000 | 1233 |
| 217 | 20240718 | 150900 | 102866684000 | 366000 | 366000 | 366500 | 366000 | 937 |
| 218 | 20240718 | 150800 | 102523476000 | 366000 | 366000 | 366500 | 366000 | 551 |
| 219 | 20240718 | 150700 | 102321763500 | 366000 | 366000 | 366500 | 366000 | 307 |
| 220 | 20240718 | 150600 | 102209371000 | 366000 | 366000 | 366500 | 366000 | 396 |
| 221 | 20240718 | 150500 | 102064397000 | 366000 | 367000 | 367000 | 366000 | 1623 |
| 222 | 20240718 | 150400 | 101469636000 | 366500 | 367000 | 367000 | 366500 | 1666 |
| 223 | 20240718 | 150300 | 100859030000 | 367000 | 366500 | 367000 | 366500 | 367 |
| 224 | 20240718 | 150200 | 100724497500 | 367000 | 366500 | 367000 | 366500 | 1226 |
| 225 | 20240718 | 150100 | 100274892500 | 366500 | 367000 | 367000 | 366500 | 593 |
| 226 | 20240718 | 150000 | 100057346500 | 366500 | 367000 | 367000 | 366500 | 511 |
| 227 | 20240718 | 145900 | 99870044500 | 366500 | 366500 | 367000 | 366500 | 282 |
| 228 | 20240718 | 145800 | 99766655000 | 367000 | 366500 | 367000 | 366500 | 322 |
| 229 | 20240718 | 145700 | 99648601000 | 366500 | 366500 | 367000 | 366500 | 239 |
| 230 | 20240718 | 145600 | 99560972500 | 366500 | 366500 | 367000 | 366500 | 1403 |
| 231 | 20240718 | 145500 | 99046729500 | 366500 | 367000 | 367000 | 366500 | 1621 |
| 232 | 20240718 | 145400 | 98451864500 | 367000 | 367000 | 367000 | 366500 | 520 |
| 233 | 20240718 | 145300 | 98261084500 | 367000 | 366500 | 367000 | 366500 | 713 |
| 234 | 20240718 | 145200 | 97999461500 | 367000 | 367000 | 367000 | 366500 | 456 |
| 235 | 20240718 | 145100 | 97832163000 | 367000 | 366000 | 367000 | 365500 | 2557 |
| 236 | 20240718 | 145000 | 96895310000 | 366000 | 365500 | 366000 | 365500 | 795 |
| 237 | 20240718 | 144900 | 96604446000 | 365500 | 365500 | 366000 | 365500 | 349 |
| 238 | 20240718 | 144800 | 96476877000 | 365500 | 365500 | 366000 | 365500 | 243 |
| 239 | 20240718 | 144700 | 96388038000 | 366000 | 366000 | 366000 | 365500 | 201 |
| 240 | 20240718 | 144600 | 96314563000 | 366000 | 366000 | 366000 | 365500 | 295 |
| 241 | 20240718 | 144500 | 96206659500 | 366000 | 365500 | 366000 | 365500 | 355 |
| 242 | 20240718 | 144400 | 96076779500 | 365500 | 365500 | 366000 | 365500 | 117 |
| 243 | 20240718 | 144300 | 96033994500 | 366000 | 366000 | 366000 | 365500 | 573 |
| 244 | 20240718 | 144200 | 95824335500 | 366000 | 366000 | 366000 | 365500 | 501 |
| 245 | 20240718 | 144100 | 95641025500 | 366000 | 365500 | 366000 | 365500 | 213 |
| 246 | 20240718 | 144000 | 95563165000 | 365500 | 365500 | 366000 | 365500 | 308 |
| 247 | 20240718 | 143900 | 95450496500 | 366000 | 365500 | 366000 | 365500 | 268 |
| 248 | 20240718 | 143800 | 95352511500 | 365500 | 365500 | 366000 | 365500 | 646 |
| 249 | 20240718 | 143700 | 95116212000 | 365500 | 365500 | 366000 | 365500 | 275 |
| 250 | 20240718 | 143600 | 95015676500 | 365500 | 365500 | 366000 | 365500 | 457 |
| 251 | 20240718 | 143500 | 94848635500 | 365500 | 365500 | 366000 | 365500 | 237 |
| 252 | 20240718 | 143400 | 94761999500 | 365500 | 365500 | 366000 | 365500 | 201 |
| 253 | 20240718 | 143300 | 94688502500 | 366000 | 365500 | 366000 | 365500 | 267 |
| 254 | 20240718 | 143200 | 94590865500 | 366000 | 366000 | 366500 | 365500 | 547 |
| 255 | 20240718 | 143100 | 94390739000 | 366000 | 366000 | 366500 | 366000 | 162 |
| 256 | 20240718 | 143000 | 94331440000 | 366000 | 366000 | 366500 | 366000 | 758 |
| 257 | 20240718 | 142900 | 94053993500 | 366000 | 366000 | 366500 | 366000 | 163 |
| 258 | 20240718 | 142800 | 93994303000 | 366500 | 366000 | 366500 | 366000 | 249 |
| 259 | 20240718 | 142700 | 93903152500 | 366000 | 366000 | 366500 | 366000 | 222 |
| 260 | 20240718 | 142600 | 93821886000 | 366000 | 366000 | 366500 | 366000 | 219 |
| 261 | 20240718 | 142500 | 93741726500 | 366500 | 365500 | 366500 | 365500 | 1050 |
| 262 | 20240718 | 142400 | 93357460500 | 365500 | 366000 | 366000 | 365500 | 145 |
| 263 | 20240718 | 142300 | 93304447500 | 366000 | 365500 | 366000 | 365500 | 357 |
| 264 | 20240718 | 142200 | 93173875500 | 365500 | 365500 | 366000 | 365500 | 219 |
| 265 | 20240718 | 142100 | 93093806500 | 366000 | 366000 | 366000 | 365500 | 131 |
| 266 | 20240718 | 142000 | 93045910500 | 365500 | 365500 | 366000 | 365500 | 218 |
| 267 | 20240718 | 141900 | 92966199500 | 365500 | 365500 | 366000 | 365500 | 288 |
| 268 | 20240718 | 141800 | 92860927000 | 365500 | 365500 | 366000 | 365500 | 189 |
| 269 | 20240718 | 141700 | 92791839000 | 365500 | 366000 | 366000 | 365500 | 257 |
| 270 | 20240718 | 141600 | 92697824000 | 366000 | 365500 | 366000 | 365500 | 249 |
| 271 | 20240718 | 141500 | 92606788000 | 365500 | 365500 | 366000 | 365500 | 195 |
| 272 | 20240718 | 141400 | 92535508000 | 365500 | 366000 | 366000 | 365500 | 141 |
| 273 | 20240718 | 141300 | 92483939500 | 365500 | 365500 | 366000 | 365500 | 327 |
| 274 | 20240718 | 141200 | 92364328500 | 365500 | 366000 | 366500 | 365500 | 2268 |
| 275 | 20240718 | 141100 | 91534313000 | 366000 | 366500 | 366500 | 366000 | 164 |
| 276 | 20240718 | 141000 | 91474248000 | 366500 | 366500 | 366500 | 366000 | 258 |
| 277 | 20240718 | 140900 | 91379812000 | 366000 | 366000 | 366500 | 366000 | 146 |
| 278 | 20240718 | 140800 | 91326369000 | 366000 | 366000 | 366500 | 366000 | 410 |
| 279 | 20240718 | 140700 | 91176258000 | 366000 | 366000 | 366500 | 366000 | 122 |
| 280 | 20240718 | 140600 | 91131590000 | 366000 | 366000 | 366500 | 366000 | 105 |
| 281 | 20240718 | 140500 | 91093141500 | 366000 | 366000 | 366500 | 366000 | 479 |
| 282 | 20240718 | 140400 | 90917715000 | 366000 | 366500 | 366500 | 366000 | 191 |
| 283 | 20240718 | 140300 | 90847791500 | 366000 | 366500 | 366500 | 366000 | 309 |
| 284 | 20240718 | 140200 | 90734629000 | 366500 | 366000 | 366500 | 366000 | 216 |
| 285 | 20240718 | 140100 | 90655505500 | 366000 | 366000 | 366500 | 366000 | 131 |
| 286 | 20240718 | 140000 | 90607533000 | 366000 | 366500 | 366500 | 366000 | 247 |
| 287 | 20240718 | 135900 | 90517097500 | 366000 | 366500 | 366500 | 366000 | 90 |
| 288 | 20240718 | 135800 | 90484150500 | 366000 | 366000 | 366500 | 365500 | 445 |
| 289 | 20240718 | 135700 | 90321310500 | 366000 | 366000 | 366000 | 365500 | 484 |
| 290 | 20240718 | 135600 | 90144222000 | 366000 | 366000 | 366000 | 365500 | 218 |
| 291 | 20240718 | 135500 | 90064485000 | 366000 | 365500 | 366000 | 365500 | 497 |
| 292 | 20240718 | 135400 | 89882652000 | 365500 | 365500 | 366000 | 365500 | 110 |
| 293 | 20240718 | 135300 | 89842435500 | 365500 | 366000 | 366000 | 365500 | 138 |
| 294 | 20240718 | 135200 | 89791974000 | 365500 | 365500 | 366000 | 365500 | 101 |
| 295 | 20240718 | 135100 | 89755050500 | 365500 | 365500 | 366000 | 365000 | 1113 |
| 296 | 20240718 | 135000 | 89348285500 | 365000 | 365000 | 365500 | 365000 | 404 |
| 297 | 20240718 | 134900 | 89200765000 | 365500 | 365000 | 365500 | 365000 | 216 |
| 298 | 20240718 | 134800 | 89121888500 | 365000 | 365500 | 365500 | 365000 | 1141 |
| 299 | 20240718 | 134700 | 88705038000 | 365500 | 365500 | 365500 | 365000 | 341 |
| 300 | 20240718 | 134600 | 88580545500 | 365500 | 365000 | 365500 | 365000 | 540 |
| 301 | 20240718 | 134500 | 88383253000 | 365500 | 365000 | 365500 | 365000 | 363 |
| 302 | 20240718 | 134400 | 88250669500 | 365000 | 365500 | 365500 | 365000 | 416 |
| 303 | 20240718 | 134300 | 88098645000 | 365500 | 365500 | 366000 | 365000 | 2975 |
| 304 | 20240718 | 134200 | 87011246000 | 365500 | 366000 | 366000 | 365500 | 264 |
| 305 | 20240718 | 134100 | 86914722000 | 365500 | 365500 | 366000 | 365500 | 92 |
| 306 | 20240718 | 134000 | 86881080500 | 365500 | 365500 | 366000 | 365500 | 716 |
| 307 | 20240718 | 133900 | 86619336000 | 365500 | 366000 | 366000 | 365500 | 151 |
| 308 | 20240718 | 133800 | 86564122000 | 366000 | 365500 | 366000 | 365500 | 1128 |
| 309 | 20240718 | 133700 | 86151640000 | 365500 | 365500 | 366000 | 365500 | 326 |
| 310 | 20240718 | 133600 | 86032451000 | 366000 | 366500 | 366500 | 365500 | 3322 |
| 311 | 20240718 | 133500 | 84816634500 | 366000 | 366000 | 366500 | 366000 | 602 |
| 312 | 20240718 | 133400 | 84596236500 | 366000 | 366500 | 366500 | 366000 | 202 |
| 313 | 20240718 | 133300 | 84522283500 | 366500 | 366000 | 366500 | 366000 | 373 |
| 314 | 20240718 | 133200 | 84385668500 | 366000 | 366500 | 367000 | 366000 | 2342 |
| 315 | 20240718 | 133100 | 83527402500 | 367000 | 366500 | 367000 | 366500 | 134 |
| 316 | 20240718 | 133000 | 83478281500 | 366500 | 366500 | 367000 | 366500 | 742 |
| 317 | 20240718 | 132900 | 83206332000 | 366500 | 367000 | 367500 | 366500 | 1014 |
| 318 | 20240718 | 132800 | 82834297500 | 367000 | 367500 | 367500 | 367000 | 295 |
| 319 | 20240718 | 132700 | 82725992000 | 367000 | 367500 | 367500 | 367000 | 394 |
| 320 | 20240718 | 132600 | 82581377500 | 367500 | 367500 | 367500 | 367000 | 128 |
| 321 | 20240718 | 132500 | 82534389000 | 367000 | 367000 | 367500 | 367000 | 158 |
| 322 | 20240718 | 132400 | 82476363500 | 367500 | 367500 | 367500 | 367000 | 129 |
| 323 | 20240718 | 132300 | 82429005000 | 367000 | 367500 | 367500 | 367000 | 136 |
| 324 | 20240718 | 132200 | 82379081500 | 367500 | 367000 | 367500 | 367000 | 287 |
| 325 | 20240718 | 132100 | 82273720000 | 367000 | 367500 | 367500 | 367000 | 115 |
| 326 | 20240718 | 132000 | 82231507000 | 367500 | 367000 | 367500 | 367000 | 216 |
| 327 | 20240718 | 131900 | 82152222500 | 367000 | 367500 | 367500 | 367000 | 230 |
| 328 | 20240718 | 131800 | 82067746000 | 367000 | 367000 | 367500 | 367000 | 227 |
| 329 | 20240718 | 131700 | 81984426000 | 367500 | 367000 | 367500 | 367000 | 183 |
| 330 | 20240718 | 131600 | 81917251500 | 367000 | 367000 | 367500 | 367000 | 132 |
| 331 | 20240718 | 131500 | 81868781500 | 367000 | 367000 | 367500 | 367000 | 164 |
| 332 | 20240718 | 131400 | 81808589000 | 367500 | 367500 | 367500 | 367000 | 113 |
| 333 | 20240718 | 131300 | 81767102500 | 367000 | 367500 | 367500 | 367000 | 100 |
| 334 | 20240718 | 131200 | 81730371000 | 367000 | 367500 | 368000 | 367000 | 164 |
| 335 | 20240718 | 131100 | 81670092500 | 367500 | 367500 | 368000 | 367500 | 239 |
| 336 | 20240718 | 131000 | 81582251500 | 367500 | 368000 | 368000 | 367500 | 75 |
| 337 | 20240718 | 130900 | 81554682000 | 367500 | 367500 | 368000 | 367500 | 150 |
| 338 | 20240718 | 130800 | 81499546500 | 367500 | 367500 | 368000 | 367000 | 324 |
| 339 | 20240718 | 130700 | 81380473000 | 367500 | 368000 | 368000 | 367000 | 278 |
| 340 | 20240718 | 130600 | 81278290000 | 368000 | 367500 | 368000 | 367000 | 183 |
| 341 | 20240718 | 130500 | 81211044500 | 367000 | 367500 | 367500 | 367000 | 105 |
| 342 | 20240718 | 130400 | 81172488000 | 367500 | 367500 | 367500 | 367000 | 108 |
| 343 | 20240718 | 130300 | 81132819500 | 367500 | 367000 | 367500 | 367000 | 293 |
| 344 | 20240718 | 130200 | 81025182000 | 367000 | 367000 | 367500 | 367000 | 156 |
| 345 | 20240718 | 130100 | 80967903500 | 367000 | 367500 | 367500 | 367000 | 99 |
| 346 | 20240718 | 130000 | 80931566500 | 367000 | 368000 | 368000 | 367000 | 965 |
| 347 | 20240718 | 125900 | 80576932500 | 368000 | 367500 | 368000 | 367500 | 136 |
| 348 | 20240718 | 125800 | 80526941000 | 367500 | 367500 | 368000 | 367500 | 167 |
| 349 | 20240718 | 125700 | 80465545000 | 367500 | 368000 | 368000 | 367500 | 82 |
| 350 | 20240718 | 125600 | 80435398000 | 367500 | 368000 | 368000 | 367500 | 98 |
| 351 | 20240718 | 125500 | 80399342500 | 367500 | 367500 | 368000 | 367500 | 186 |
| 352 | 20240718 | 125400 | 80330959500 | 367500 | 367500 | 368000 | 367500 | 83 |
| 353 | 20240718 | 125300 | 80300448000 | 367500 | 367500 | 368000 | 367500 | 56 |
| 354 | 20240718 | 125200 | 80279858500 | 367500 | 368000 | 368000 | 367500 | 148 |
| 355 | 20240718 | 125100 | 80225439500 | 368000 | 368500 | 368500 | 368000 | 1647 |
| 356 | 20240718 | 125000 | 79619331000 | 368500 | 368000 | 368500 | 368000 | 64 |
| 357 | 20240718 | 124900 | 79595760000 | 368000 | 368000 | 368500 | 368000 | 419 |
| 358 | 20240718 | 124800 | 79441407000 | 368500 | 368000 | 368500 | 367500 | 1721 |
| 359 | 20240718 | 124700 | 78807878000 | 368000 | 367500 | 368000 | 367500 | 233 |
| 360 | 20240718 | 124600 | 78722149500 | 368000 | 367500 | 368000 | 367000 | 349 |
| 361 | 20240718 | 124500 | 78593893500 | 367000 | 367500 | 367500 | 367000 | 183 |
| 362 | 20240718 | 124400 | 78526672000 | 367000 | 367500 | 367500 | 367000 | 1260 |
| 363 | 20240718 | 124300 | 78063700000 | 368000 | 367500 | 368000 | 367500 | 214 |
| 364 | 20240718 | 124200 | 77985040000 | 367500 | 368000 | 368000 | 367500 | 420 |
| 365 | 20240718 | 124100 | 77830676500 | 368000 | 368000 | 368000 | 367500 | 177 |
| 366 | 20240718 | 124000 | 77765616000 | 368000 | 368000 | 368000 | 367500 | 309 |
| 367 | 20240718 | 123900 | 77652041500 | 367500 | 367500 | 368000 | 367500 | 89 |
| 368 | 20240718 | 123800 | 77619306000 | 367500 | 367500 | 368000 | 367500 | 35 |
| 369 | 20240718 | 123700 | 77606441000 | 368000 | 368000 | 368000 | 367500 | 57 |
| 370 | 20240718 | 123600 | 77585467500 | 368000 | 367500 | 368000 | 367500 | 124 |
| 371 | 20240718 | 123500 | 77539886500 | 367500 | 367500 | 368000 | 367500 | 97 |
| 372 | 20240718 | 123400 | 77504237500 | 367500 | 367500 | 368000 | 367000 | 95 |
| 373 | 20240718 | 123300 | 77469314500 | 367000 | 367500 | 368000 | 367000 | 492 |
| 374 | 20240718 | 123200 | 77288602500 | 368000 | 368000 | 368000 | 367500 | 1045 |
| 375 | 20240718 | 123100 | 76904548500 | 367500 | 368000 | 368000 | 367500 | 128 |
| 376 | 20240718 | 123000 | 76857456000 | 368000 | 367500 | 368000 | 367500 | 175 |
| 377 | 20240718 | 122900 | 76793132500 | 367500 | 368000 | 368000 | 367500 | 123 |
| 378 | 20240718 | 122800 | 76747919000 | 368000 | 368000 | 368000 | 367500 | 75 |
| 379 | 20240718 | 122700 | 76720343000 | 367500 | 367500 | 368000 | 367500 | 76 |
| 380 | 20240718 | 122600 | 76692377000 | 368000 | 368000 | 368000 | 367500 | 83 |
| 381 | 20240718 | 122500 | 76661842500 | 367500 | 367500 | 368000 | 367500 | 66 |
| 382 | 20240718 | 122400 | 76637570500 | 367500 | 367500 | 368000 | 367500 | 142 |
| 383 | 20240718 | 122300 | 76585369500 | 368000 | 368000 | 368000 | 367500 | 42 |
| 384 | 20240718 | 122200 | 76569916000 | 367500 | 367500 | 368000 | 367500 | 193 |
| 385 | 20240718 | 122100 | 76498915000 | 367500 | 367500 | 368000 | 367500 | 119 |
| 386 | 20240718 | 122000 | 76455149500 | 368000 | 368000 | 368000 | 367500 | 244 |
| 387 | 20240718 | 121900 | 76365370000 | 367500 | 368000 | 368000 | 367500 | 102 |
| 388 | 20240718 | 121800 | 76327850000 | 368000 | 368000 | 368000 | 367500 | 75 |
| 389 | 20240718 | 121700 | 76300256500 | 368000 | 368000 | 368500 | 368000 | 183 |
| 390 | 20240718 | 121600 | 76232911500 | 368000 | 368000 | 368000 | 367500 | 306 |
| 391 | 20240718 | 121500 | 76120307500 | 368000 | 368500 | 368500 | 367500 | 1129 |
| 392 | 20240718 | 121400 | 75704799500 | 368500 | 368000 | 368500 | 368000 | 54 |
| 393 | 20240718 | 121300 | 75684926500 | 368500 | 368500 | 368500 | 368000 | 103 |
| 394 | 20240718 | 121200 | 75647014000 | 368500 | 368000 | 368500 | 368000 | 203 |
| 395 | 20240718 | 121100 | 75572306500 | 368000 | 368500 | 368500 | 368000 | 51 |
| 396 | 20240718 | 121000 | 75553529000 | 368500 | 367500 | 368500 | 367000 | 1770 |
| 397 | 20240718 | 120900 | 74902500000 | 367500 | 367000 | 367500 | 367000 | 322 |
| 398 | 20240718 | 120800 | 74784316000 | 367500 | 367500 | 367500 | 367000 | 149 |
| 399 | 20240718 | 120700 | 74729577500 | 367500 | 367000 | 367500 | 367000 | 73 |
| 400 | 20240718 | 120600 | 74702784000 | 367000 | 367000 | 367500 | 367000 | 381 |
| 401 | 20240718 | 120500 | 74562810500 | 367000 | 367000 | 367500 | 367000 | 152 |
| 402 | 20240718 | 120400 | 74506965500 | 367000 | 367500 | 367500 | 367000 | 152 |
| 403 | 20240718 | 120300 | 74451125500 | 367500 | 367500 | 367500 | 367000 | 75 |
| 404 | 20240718 | 120200 | 74423569000 | 367000 | 366500 | 367500 | 366500 | 237 |
| 405 | 20240718 | 120100 | 74336622500 | 366500 | 367000 | 367500 | 366500 | 350 |
| 406 | 20240718 | 120000 | 74208212500 | 367000 | 366500 | 367000 | 366500 | 218 |
| 407 | 20240718 | 115900 | 74128291000 | 366500 | 367000 | 367000 | 366500 | 84 |
| 408 | 20240718 | 115800 | 74097495500 | 366500 | 366500 | 367000 | 366500 | 334 |
| 409 | 20240718 | 115700 | 73974956500 | 367000 | 366500 | 367000 | 366500 | 249 |
| 410 | 20240718 | 115600 | 73883624500 | 366500 | 367000 | 367000 | 366500 | 79 |
| 411 | 20240718 | 115500 | 73854667000 | 367000 | 367000 | 367000 | 366500 | 110 |
| 412 | 20240718 | 115400 | 73814324500 | 367000 | 367000 | 367500 | 366500 | 779 |
| 413 | 20240718 | 115300 | 73528439500 | 367000 | 367500 | 367500 | 367000 | 58 |
| 414 | 20240718 | 115200 | 73507147000 | 367500 | 367500 | 367500 | 367000 | 145 |
| 415 | 20240718 | 115100 | 73453875000 | 367500 | 368000 | 368000 | 367000 | 247 |
| 416 | 20240718 | 115000 | 73363102000 | 367500 | 367500 | 368000 | 367500 | 201 |
| 417 | 20240718 | 114900 | 73289224000 | 367500 | 367000 | 367500 | 367000 | 41 |
| 418 | 20240718 | 114800 | 73274158500 | 367000 | 368000 | 368000 | 367000 | 275 |
| 419 | 20240718 | 114700 | 73173081000 | 368000 | 367500 | 368000 | 367000 | 212 |
| 420 | 20240718 | 114600 | 73095089500 | 367500 | 367000 | 367500 | 367000 | 51 |
| 421 | 20240718 | 114500 | 73076353500 | 367500 | 367000 | 368000 | 367000 | 688 |
| 422 | 20240718 | 114400 | 72823591500 | 367000 | 367000 | 367500 | 366500 | 733 |
| 423 | 20240718 | 114300 | 72554585000 | 367000 | 366500 | 367000 | 366500 | 201 |
| 424 | 20240718 | 114200 | 72480869500 | 366500 | 367000 | 367000 | 366500 | 198 |
| 425 | 20240718 | 114100 | 72408286000 | 367000 | 366500 | 367000 | 366500 | 161 |
| 426 | 20240718 | 114000 | 72349248000 | 367000 | 367000 | 367000 | 366500 | 171 |
| 427 | 20240718 | 113900 | 72286516500 | 367000 | 367000 | 367000 | 366500 | 151 |
| 428 | 20240718 | 113800 | 72231162500 | 366500 | 367000 | 367000 | 366500 | 108 |
| 429 | 20240718 | 113700 | 72191559500 | 366500 | 366500 | 367000 | 366500 | 71 |
| 430 | 20240718 | 113600 | 72165521500 | 367000 | 367000 | 367000 | 366500 | 197 |
| 431 | 20240718 | 113500 | 72093270500 | 366500 | 366500 | 367000 | 366500 | 59 |
| 432 | 20240718 | 113400 | 72071633000 | 366500 | 366500 | 367000 | 366500 | 84 |
| 433 | 20240718 | 113300 | 72040834000 | 367000 | 366500 | 367000 | 366500 | 160 |
| 434 | 20240718 | 113200 | 71982124500 | 367000 | 367000 | 367000 | 366500 | 275 |
| 435 | 20240718 | 113100 | 71881326000 | 366500 | 367000 | 367500 | 366500 | 92 |
| 436 | 20240718 | 113000 | 71847571000 | 367000 | 367500 | 367500 | 367000 | 437 |
| 437 | 20240718 | 112900 | 71687183000 | 367000 | 367500 | 367500 | 367000 | 63 |
| 438 | 20240718 | 112800 | 71664040000 | 367500 | 367000 | 367500 | 366500 | 639 |
| 439 | 20240718 | 112700 | 71429526500 | 366500 | 366500 | 367000 | 366500 | 137 |
| 440 | 20240718 | 112600 | 71379277500 | 366500 | 366500 | 367000 | 366500 | 127 |
| 441 | 20240718 | 112500 | 71332727500 | 366500 | 366500 | 367000 | 366500 | 1922 |
| 442 | 20240718 | 112400 | 70628303000 | 366500 | 367000 | 367000 | 366500 | 98 |
| 443 | 20240718 | 112300 | 70592361500 | 367000 | 367000 | 367500 | 366500 | 878 |
| 444 | 20240718 | 112200 | 70270143000 | 367000 | 367500 | 367500 | 367000 | 2214 |
| 445 | 20240718 | 112100 | 69456891500 | 367500 | 367500 | 368000 | 367500 | 92 |
| 446 | 20240718 | 112000 | 69423052500 | 368000 | 368000 | 368000 | 367500 | 77 |
| 447 | 20240718 | 111900 | 69394719000 | 368000 | 368000 | 368500 | 368000 | 462 |
| 448 | 20240718 | 111800 | 69224681500 | 368500 | 368000 | 368500 | 368000 | 108 |
| 449 | 20240718 | 111700 | 69184919500 | 368000 | 368000 | 368000 | 367500 | 257 |
| 450 | 20240718 | 111600 | 69090366500 | 368000 | 368500 | 368500 | 367500 | 327 |
| 451 | 20240718 | 111500 | 68970077500 | 368000 | 368000 | 368000 | 367500 | 601 |
| 452 | 20240718 | 111400 | 68748918500 | 367500 | 367500 | 368000 | 367500 | 190 |
| 453 | 20240718 | 111300 | 68679019500 | 367500 | 367500 | 368000 | 367500 | 304 |
| 454 | 20240718 | 111200 | 68567291000 | 367500 | 368000 | 368000 | 367500 | 118 |
| 455 | 20240718 | 111100 | 68523891000 | 368000 | 368000 | 368000 | 367500 | 131 |
| 456 | 20240718 | 111000 | 68475733000 | 367500 | 367500 | 368000 | 367500 | 136 |
| 457 | 20240718 | 110900 | 68425721500 | 368000 | 368000 | 368000 | 367500 | 234 |
| 458 | 20240718 | 110800 | 68339652000 | 367500 | 368500 | 368500 | 367500 | 433 |
| 459 | 20240718 | 110700 | 68180358500 | 368500 | 368000 | 368500 | 368000 | 372 |
| 460 | 20240718 | 110600 | 68043432500 | 368000 | 368000 | 368500 | 367500 | 836 |
| 461 | 20240718 | 110500 | 67735803500 | 367500 | 368000 | 368000 | 367500 | 335 |
| 462 | 20240718 | 110400 | 67612668500 | 368000 | 367500 | 368000 | 367500 | 381 |
| 463 | 20240718 | 110300 | 67472597000 | 367500 | 368000 | 368000 | 367500 | 197 |
| 464 | 20240718 | 110200 | 67400157000 | 368000 | 367500 | 368000 | 367500 | 244 |
| 465 | 20240718 | 110100 | 67310406500 | 367500 | 368000 | 368000 | 367500 | 533 |
| 466 | 20240718 | 110000 | 67114510500 | 368000 | 368000 | 368000 | 367500 | 423 |
| 467 | 20240718 | 105900 | 66959031000 | 368000 | 368000 | 368000 | 367500 | 148 |
| 468 | 20240718 | 105800 | 66904630500 | 367500 | 368000 | 368000 | 367500 | 161 |
| 469 | 20240718 | 105700 | 66845430000 | 368000 | 368000 | 368000 | 367500 | 1055 |
| 470 | 20240718 | 105600 | 66457258500 | 368000 | 368000 | 368500 | 368000 | 669 |
| 471 | 20240718 | 105500 | 66210944000 | 368000 | 368500 | 369000 | 368000 | 638 |
| 472 | 20240718 | 105400 | 65975890500 | 369000 | 368500 | 369000 | 368500 | 136 |
| 473 | 20240718 | 105300 | 65925759000 | 369000 | 369000 | 369000 | 368500 | 154 |
| 474 | 20240718 | 105200 | 65868986500 | 369000 | 369000 | 369500 | 368500 | 2249 |
| 475 | 20240718 | 105100 | 65038143500 | 368500 | 368500 | 369000 | 368500 | 2433 |
| 476 | 20240718 | 105000 | 64140571000 | 368500 | 369000 | 369500 | 368500 | 836 |
| 477 | 20240718 | 104900 | 63832143000 | 369000 | 369500 | 369500 | 369000 | 288 |
| 478 | 20240718 | 104800 | 63725800500 | 369500 | 369000 | 369500 | 369000 | 338 |
| 479 | 20240718 | 104700 | 63601016000 | 369000 | 369500 | 369500 | 369000 | 483 |
| 480 | 20240718 | 104600 | 63422701000 | 369500 | 369500 | 369500 | 369000 | 642 |
| 481 | 20240718 | 104500 | 63185556000 | 369000 | 369000 | 369500 | 369000 | 266 |
| 482 | 20240718 | 104400 | 63087372500 | 369000 | 370000 | 370000 | 369000 | 1075 |
| 483 | 20240718 | 104300 | 62690357000 | 370000 | 369500 | 370000 | 369000 | 516 |
| 484 | 20240718 | 104200 | 62499680500 | 369500 | 369500 | 370000 | 369000 | 780 |
| 485 | 20240718 | 104100 | 62211379500 | 370000 | 369500 | 370000 | 369000 | 398 |
| 486 | 20240718 | 104000 | 62064272500 | 369500 | 369000 | 369500 | 369000 | 574 |
| 487 | 20240718 | 103900 | 61852219500 | 369000 | 369500 | 369500 | 369000 | 238 |
| 488 | 20240718 | 103800 | 61764317000 | 369500 | 369000 | 370000 | 369000 | 5204 |
| 489 | 20240718 | 103700 | 59839357000 | 369000 | 369500 | 369500 | 369000 | 547 |
| 490 | 20240718 | 103600 | 59637270500 | 369000 | 369000 | 369500 | 369000 | 241 |
| 491 | 20240718 | 103500 | 59548336000 | 369000 | 369000 | 369500 | 369000 | 133 |
| 492 | 20240718 | 103400 | 59499229500 | 369000 | 369500 | 369500 | 369000 | 488 |
| 493 | 20240718 | 103300 | 59318968500 | 369500 | 369000 | 369500 | 369000 | 432 |
| 494 | 20240718 | 103200 | 59159523500 | 369000 | 369000 | 369500 | 369000 | 346 |
| 495 | 20240718 | 103100 | 59031833500 | 369000 | 369500 | 369500 | 369000 | 218 |
| 496 | 20240718 | 103000 | 58951315000 | 369500 | 369000 | 369500 | 369000 | 113 |
| 497 | 20240718 | 102900 | 58909603000 | 369500 | 369000 | 369500 | 369000 | 288 |
| 498 | 20240718 | 102800 | 58803231000 | 369000 | 369500 | 369500 | 369000 | 266 |
| 499 | 20240718 | 102700 | 58704981500 | 369500 | 369500 | 369500 | 369000 | 300 |
| 500 | 20240718 | 102600 | 58594242000 | 369000 | 369500 | 369500 | 369000 | 133 |
| 501 | 20240718 | 102500 | 58545131500 | 369500 | 369500 | 369500 | 369000 | 247 |
| 502 | 20240718 | 102400 | 58453904000 | 369500 | 369000 | 369500 | 369000 | 142 |
| 503 | 20240718 | 102300 | 58401453000 | 369000 | 368500 | 369000 | 368500 | 287 |
| 504 | 20240718 | 102200 | 58295576000 | 369000 | 369000 | 369500 | 368000 | 2314 |
| 505 | 20240718 | 102100 | 57443020500 | 369000 | 369500 | 369500 | 369000 | 386 |
| 506 | 20240718 | 102000 | 57300511500 | 369500 | 368500 | 369500 | 368500 | 335 |
| 507 | 20240718 | 101900 | 57176874500 | 368500 | 369000 | 369000 | 368500 | 758 |
| 508 | 20240718 | 101800 | 56897189000 | 369000 | 370000 | 370000 | 369000 | 1115 |
| 509 | 20240718 | 101700 | 56485246500 | 370000 | 370000 | 370000 | 369500 | 419 |
| 510 | 20240718 | 101600 | 56330274000 | 369500 | 369500 | 370000 | 369500 | 783 |
| 511 | 20240718 | 101500 | 56040816000 | 369500 | 369000 | 369500 | 369000 | 896 |
| 512 | 20240718 | 101400 | 55709768500 | 369500 | 368500 | 369500 | 368000 | 789 |
| 513 | 20240718 | 101300 | 55418715500 | 368500 | 368000 | 368500 | 367500 | 281 |
| 514 | 20240718 | 101200 | 55315279000 | 368000 | 367000 | 368000 | 367000 | 1008 |
| 515 | 20240718 | 101100 | 54945251000 | 367500 | 367000 | 367500 | 367000 | 338 |
| 516 | 20240718 | 101000 | 54821126000 | 367500 | 367500 | 367500 | 367000 | 476 |
| 517 | 20240718 | 100900 | 54646372500 | 367000 | 368000 | 368000 | 367000 | 829 |
| 518 | 20240718 | 100800 | 54341610500 | 368000 | 367500 | 368000 | 367500 | 1538 |
| 519 | 20240718 | 100700 | 53775658500 | 368000 | 367000 | 368000 | 367000 | 1975 |
| 520 | 20240718 | 100600 | 53050131000 | 367000 | 367000 | 367500 | 367000 | 268 |
| 521 | 20240718 | 100500 | 52951773000 | 367000 | 367000 | 367500 | 366500 | 993 |
| 522 | 20240718 | 100400 | 52587229500 | 367000 | 367500 | 367500 | 367000 | 1290 |
| 523 | 20240718 | 100300 | 52113741500 | 367500 | 367500 | 367500 | 367000 | 328 |
| 524 | 20240718 | 100200 | 51993318500 | 367500 | 367500 | 368000 | 367000 | 677 |
| 525 | 20240718 | 100100 | 51744567000 | 367500 | 368500 | 369000 | 367500 | 3372 |
| 526 | 20240718 | 100000 | 50503789500 | 369000 | 369000 | 369000 | 368500 | 807 |
| 527 | 20240718 | 095900 | 50206286500 | 369000 | 369000 | 369500 | 368500 | 1013 |
| 528 | 20240718 | 095800 | 49832452000 | 369000 | 369000 | 369000 | 368500 | 1064 |
| 529 | 20240718 | 095700 | 49439952000 | 369000 | 369000 | 369000 | 368500 | 348 |
| 530 | 20240718 | 095600 | 49311617000 | 369000 | 369000 | 369500 | 368500 | 1078 |
| 531 | 20240718 | 095500 | 48913957000 | 369500 | 368500 | 369500 | 368500 | 1191 |
| 532 | 20240718 | 095400 | 48474496500 | 369000 | 368500 | 369000 | 368500 | 376 |
| 533 | 20240718 | 095300 | 48335896500 | 368500 | 369000 | 369000 | 368000 | 1401 |
| 534 | 20240718 | 095200 | 47819662000 | 368500 | 368000 | 369000 | 367500 | 863 |
| 535 | 20240718 | 095100 | 47501624500 | 368000 | 369500 | 369500 | 367500 | 4509 |
| 536 | 20240718 | 095000 | 45839929000 | 369500 | 369500 | 370000 | 369000 | 943 |
| 537 | 20240718 | 094900 | 45491520000 | 369500 | 369500 | 369500 | 369000 | 1420 |
| 538 | 20240718 | 094800 | 44966854000 | 369500 | 369500 | 369500 | 369000 | 1564 |
| 539 | 20240718 | 094700 | 44389058000 | 369000 | 368500 | 369500 | 368500 | 3220 |
| 540 | 20240718 | 094600 | 43200295500 | 369000 | 369000 | 369000 | 368500 | 1416 |
| 541 | 20240718 | 094500 | 42677964000 | 369000 | 368000 | 369000 | 367500 | 2359 |
| 542 | 20240718 | 094400 | 41809489500 | 367500 | 368000 | 368000 | 367500 | 279 |
| 543 | 20240718 | 094300 | 41706866000 | 367500 | 367000 | 368000 | 366500 | 1738 |
| 544 | 20240718 | 094200 | 41068788000 | 366500 | 366500 | 367000 | 366000 | 589 |
| 545 | 20240718 | 094100 | 40852913000 | 366500 | 366500 | 366500 | 366000 | 959 |
| 546 | 20240718 | 094000 | 40501447000 | 366500 | 365500 | 366500 | 365500 | 1205 |
| 547 | 20240718 | 093900 | 40060157500 | 365500 | 366000 | 366000 | 365500 | 643 |
| 548 | 20240718 | 093800 | 39824976000 | 366000 | 367000 | 367000 | 365500 | 1534 |
| 549 | 20240718 | 093700 | 39263041000 | 366500 | 367000 | 367500 | 366500 | 1281 |
| 550 | 20240718 | 093600 | 38792916000 | 367000 | 367000 | 367500 | 367000 | 594 |
| 551 | 20240718 | 093500 | 38574841500 | 367500 | 368000 | 368000 | 367000 | 2275 |
| 552 | 20240718 | 093400 | 37738262000 | 368000 | 368500 | 368500 | 367500 | 2507 |
| 553 | 20240718 | 093300 | 36815589000 | 368000 | 368500 | 368500 | 368000 | 767 |
| 554 | 20240718 | 093200 | 36533022500 | 368500 | 368500 | 369000 | 368000 | 1227 |
| 555 | 20240718 | 093100 | 36080831000 | 368500 | 368000 | 369000 | 367500 | 3717 |
| 556 | 20240718 | 093000 | 34711799500 | 368000 | 367500 | 368000 | 367000 | 1152 |
| 557 | 20240718 | 092900 | 34288212000 | 368000 | 367500 | 368000 | 367000 | 1883 |
| 558 | 20240718 | 092800 | 33596031500 | 367500 | 367500 | 367500 | 367000 | 1968 |
| 559 | 20240718 | 092700 | 32872867500 | 367500 | 366500 | 367500 | 366500 | 2240 |
| 560 | 20240718 | 092600 | 32050480500 | 366500 | 366500 | 367000 | 366000 | 1139 |
| 561 | 20240718 | 092500 | 31633046500 | 366500 | 365000 | 367000 | 365000 | 2180 |
| 562 | 20240718 | 092400 | 30835528500 | 365500 | 365000 | 365500 | 364500 | 667 |
| 563 | 20240718 | 092300 | 30592080000 | 365000 | 365000 | 365000 | 364500 | 737 |
| 564 | 20240718 | 092200 | 30323122000 | 365000 | 364000 | 365000 | 364000 | 1536 |
| 565 | 20240718 | 092100 | 29763346000 | 364500 | 364000 | 364500 | 364000 | 666 |
| 566 | 20240718 | 092000 | 29520721500 | 364500 | 365000 | 365000 | 363500 | 3621 |
| 567 | 20240718 | 091900 | 28201615500 | 365500 | 364500 | 365500 | 364000 | 2308 |
| 568 | 20240718 | 091800 | 27359802000 | 364500 | 364000 | 364500 | 364000 | 522 |
| 569 | 20240718 | 091700 | 27169696500 | 364000 | 364000 | 364500 | 363500 | 1877 |
| 570 | 20240718 | 091600 | 26486286500 | 363500 | 364500 | 364500 | 363500 | 1031 |
| 571 | 20240718 | 091500 | 26111090000 | 364500 | 363000 | 364500 | 363000 | 1687 |
| 572 | 20240718 | 091400 | 25497670500 | 363000 | 363000 | 363500 | 363000 | 1560 |
| 573 | 20240718 | 091300 | 24931349000 | 363500 | 362500 | 363500 | 362500 | 2578 |
| 574 | 20240718 | 091200 | 23995532000 | 363000 | 362500 | 363000 | 362500 | 1978 |
| 575 | 20240718 | 091100 | 23278293000 | 363000 | 362500 | 363000 | 362500 | 2154 |
| 576 | 20240718 | 091000 | 22497033000 | 363000 | 364000 | 364500 | 362500 | 3891 |
| 577 | 20240718 | 090900 | 21083261500 | 363500 | 363500 | 364000 | 363500 | 1575 |
| 578 | 20240718 | 090800 | 20510568500 | 363500 | 364000 | 364000 | 363500 | 1850 |
| 579 | 20240718 | 090700 | 19837703500 | 364000 | 364500 | 365000 | 364000 | 2367 |
| 580 | 20240718 | 090600 | 18974915500 | 364500 | 366500 | 367000 | 364500 | 2035 |
| 581 | 20240718 | 090500 | 18231026000 | 366500 | 367500 | 368000 | 366500 | 6734 |
| 582 | 20240718 | 090400 | 15756326000 | 367500 | 365500 | 368000 | 365500 | 6193 |
| 583 | 20240718 | 090300 | 13484108500 | 366000 | 363500 | 366000 | 363000 | 6404 |
| 584 | 20240718 | 090200 | 11150972000 | 363500 | 363500 | 364500 | 363500 | 3948 |
| 585 | 20240718 | 090100 | 9714084500 | 364500 | 365000 | 365000 | 362000 | 8474 |
| 586 | 20240718 | 090000 | 6634103000 | 364500 | 364000 | 365500 | 363000 | 18202 |