34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 184700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 3 | 20240718 | 184600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 4 | 20240718 | 184500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 5 | 20240718 | 184400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 6 | 20240718 | 184300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 7 | 20240718 | 184200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 8 | 20240718 | 184100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 9 | 20240718 | 184000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 10 | 20240718 | 183900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 11 | 20240718 | 183800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 12 | 20240718 | 183700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 13 | 20240718 | 183600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 14 | 20240718 | 183500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 15 | 20240718 | 183400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 16 | 20240718 | 183300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 17 | 20240718 | 183200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 18 | 20240718 | 183100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 19 | 20240718 | 183000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 20 | 20240718 | 182900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 21 | 20240718 | 182800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 22 | 20240718 | 182700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 23 | 20240718 | 182600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 24 | 20240718 | 182500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 25 | 20240718 | 182400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 26 | 20240718 | 182300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 27 | 20240718 | 182200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 28 | 20240718 | 182100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 29 | 20240718 | 182000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 30 | 20240718 | 181900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 31 | 20240718 | 181800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 32 | 20240718 | 181700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 33 | 20240718 | 181600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 34 | 20240718 | 181500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 35 | 20240718 | 181400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 36 | 20240718 | 181300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 37 | 20240718 | 181200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 38 | 20240718 | 181100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 39 | 20240718 | 181000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 40 | 20240718 | 180900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 41 | 20240718 | 180800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 42 | 20240718 | 180700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 43 | 20240718 | 180600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 44 | 20240718 | 180500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 45 | 20240718 | 180400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 46 | 20240718 | 180300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 47 | 20240718 | 180200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 48 | 20240718 | 180100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 49 | 20240718 | 180000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 50 | 20240718 | 175900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 51 | 20240718 | 175800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 52 | 20240718 | 175700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 53 | 20240718 | 175600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 54 | 20240718 | 175500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 55 | 20240718 | 175400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 56 | 20240718 | 175300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 57 | 20240718 | 175200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 58 | 20240718 | 175100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 59 | 20240718 | 175000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 60 | 20240718 | 174900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 61 | 20240718 | 174800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 62 | 20240718 | 174700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 63 | 20240718 | 174600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 64 | 20240718 | 174500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 65 | 20240718 | 174400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 66 | 20240718 | 174300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 67 | 20240718 | 174200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 68 | 20240718 | 174100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 69 | 20240718 | 174000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 70 | 20240718 | 173900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 71 | 20240718 | 173800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 72 | 20240718 | 173700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 73 | 20240718 | 173600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 74 | 20240718 | 173500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 75 | 20240718 | 173400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 76 | 20240718 | 173300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 77 | 20240718 | 173200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 78 | 20240718 | 173100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 79 | 20240718 | 173000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 80 | 20240718 | 172900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 81 | 20240718 | 172800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 82 | 20240718 | 172700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 83 | 20240718 | 172600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 84 | 20240718 | 172500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 85 | 20240718 | 172400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 86 | 20240718 | 172300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 87 | 20240718 | 172200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 88 | 20240718 | 172100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 89 | 20240718 | 172000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 90 | 20240718 | 171900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 91 | 20240718 | 171800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 92 | 20240718 | 171700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 93 | 20240718 | 171600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 94 | 20240718 | 171500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 95 | 20240718 | 171400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 96 | 20240718 | 171300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 97 | 20240718 | 171200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 98 | 20240718 | 171100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 99 | 20240718 | 171000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 100 | 20240718 | 170900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 101 | 20240718 | 170800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 102 | 20240718 | 170700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 103 | 20240718 | 170600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 104 | 20240718 | 170500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 105 | 20240718 | 170400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 106 | 20240718 | 170300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 107 | 20240718 | 170200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 108 | 20240718 | 170100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 109 | 20240718 | 170000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 110 | 20240718 | 165900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 111 | 20240718 | 165800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 112 | 20240718 | 165700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 113 | 20240718 | 165600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 114 | 20240718 | 165500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 115 | 20240718 | 165400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 116 | 20240718 | 165300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 117 | 20240718 | 165200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 118 | 20240718 | 165100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 119 | 20240718 | 165000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 120 | 20240718 | 164900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 121 | 20240718 | 164800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 122 | 20240718 | 164700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 123 | 20240718 | 164600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 124 | 20240718 | 164500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 125 | 20240718 | 164400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 126 | 20240718 | 164300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 127 | 20240718 | 164200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 128 | 20240718 | 164100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 129 | 20240718 | 164000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 130 | 20240718 | 163900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 131 | 20240718 | 163800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 132 | 20240718 | 163700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 133 | 20240718 | 163600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 134 | 20240718 | 163500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 135 | 20240718 | 163400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 136 | 20240718 | 163300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 137 | 20240718 | 163200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 138 | 20240718 | 163100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 139 | 20240718 | 163000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 140 | 20240718 | 162900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 141 | 20240718 | 162800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 142 | 20240718 | 162700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 143 | 20240718 | 162600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 144 | 20240718 | 162500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 145 | 20240718 | 162400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 146 | 20240718 | 162300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 147 | 20240718 | 162200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 148 | 20240718 | 162100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 149 | 20240718 | 162000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 150 | 20240718 | 161900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 151 | 20240718 | 161800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 152 | 20240718 | 161700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 153 | 20240718 | 161600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 154 | 20240718 | 161500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 155 | 20240718 | 161400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 156 | 20240718 | 161300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 157 | 20240718 | 161200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 158 | 20240718 | 161100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 159 | 20240718 | 161000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 160 | 20240718 | 160900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 161 | 20240718 | 160800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 162 | 20240718 | 160700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 163 | 20240718 | 160600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 164 | 20240718 | 160500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 165 | 20240718 | 160400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 166 | 20240718 | 160300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 167 | 20240718 | 160200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 168 | 20240718 | 160100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 169 | 20240718 | 160000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 170 | 20240718 | 155900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 171 | 20240718 | 155800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 172 | 20240718 | 155700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 173 | 20240718 | 155600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 174 | 20240718 | 155500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 175 | 20240718 | 155400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 176 | 20240718 | 155300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 177 | 20240718 | 155200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 178 | 20240718 | 155100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 179 | 20240718 | 155000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 180 | 20240718 | 154900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 181 | 20240718 | 154800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 182 | 20240718 | 154700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 183 | 20240718 | 154600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 184 | 20240718 | 154500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 185 | 20240718 | 154400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 186 | 20240718 | 154300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 187 | 20240718 | 154200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 188 | 20240718 | 154100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 189 | 20240718 | 154000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 190 | 20240718 | 153900 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 191 | 20240718 | 153800 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 192 | 20240718 | 153700 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 193 | 20240718 | 153600 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 194 | 20240718 | 153500 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 195 | 20240718 | 153400 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 196 | 20240718 | 153300 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 197 | 20240718 | 153200 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 198 | 20240718 | 153100 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 199 | 20240718 | 153000 | 101646096000 | 355000 | 355000 | 355000 | 355000 | 19197 |
| 200 | 20240718 | 152900 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 201 | 20240718 | 152800 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 202 | 20240718 | 152700 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 203 | 20240718 | 152600 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 204 | 20240718 | 152500 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 205 | 20240718 | 152400 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 206 | 20240718 | 152300 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 207 | 20240718 | 152200 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 208 | 20240718 | 152100 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 209 | 20240718 | 152000 | 94831161000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 210 | 20240718 | 151900 | 94831161000 | 354500 | 354000 | 355000 | 354000 | 1369 |
| 211 | 20240718 | 151800 | 94345973000 | 354000 | 354500 | 354500 | 354000 | 1807 |
| 212 | 20240718 | 151700 | 93705684000 | 354000 | 354000 | 354500 | 354000 | 2191 |
| 213 | 20240718 | 151600 | 92929793000 | 354000 | 354000 | 354500 | 354000 | 1188 |
| 214 | 20240718 | 151500 | 92509136500 | 354000 | 354000 | 354500 | 354000 | 790 |
| 215 | 20240718 | 151400 | 92229314000 | 354000 | 354500 | 354500 | 354000 | 1066 |
| 216 | 20240718 | 151300 | 91851803500 | 354000 | 354000 | 354500 | 354000 | 927 |
| 217 | 20240718 | 151200 | 91523481000 | 354500 | 354500 | 355000 | 354000 | 4255 |
| 218 | 20240718 | 151100 | 90015040500 | 354500 | 354500 | 355000 | 354500 | 818 |
| 219 | 20240718 | 151000 | 89725030000 | 354500 | 354500 | 355000 | 354500 | 649 |
| 220 | 20240718 | 150900 | 89494904500 | 355000 | 354500 | 355000 | 354500 | 311 |
| 221 | 20240718 | 150800 | 89384640000 | 354500 | 354500 | 355000 | 354500 | 393 |
| 222 | 20240718 | 150700 | 89245269500 | 354500 | 354500 | 355000 | 354500 | 745 |
| 223 | 20240718 | 150600 | 88980946000 | 355000 | 354500 | 355000 | 354500 | 575 |
| 224 | 20240718 | 150500 | 88777064500 | 354500 | 355000 | 355000 | 354500 | 311 |
| 225 | 20240718 | 150400 | 88666805000 | 354500 | 354500 | 355000 | 354500 | 345 |
| 226 | 20240718 | 150300 | 88544404000 | 354500 | 355000 | 355000 | 354500 | 648 |
| 227 | 20240718 | 150200 | 88314652000 | 354500 | 354500 | 355000 | 354500 | 368 |
| 228 | 20240718 | 150100 | 88184139500 | 354500 | 354500 | 355000 | 354500 | 440 |
| 229 | 20240718 | 150000 | 88028101000 | 354500 | 355000 | 355500 | 354500 | 1919 |
| 230 | 20240718 | 145900 | 87346961500 | 354500 | 354500 | 355000 | 354500 | 229 |
| 231 | 20240718 | 145800 | 87265752500 | 354500 | 354500 | 355000 | 354500 | 287 |
| 232 | 20240718 | 145700 | 87163997000 | 355000 | 354500 | 355000 | 354500 | 495 |
| 233 | 20240718 | 145600 | 86988398500 | 355000 | 354500 | 355000 | 354500 | 380 |
| 234 | 20240718 | 145500 | 86853612000 | 354500 | 355000 | 355000 | 354500 | 526 |
| 235 | 20240718 | 145400 | 86667004000 | 355000 | 354500 | 355000 | 354500 | 304 |
| 236 | 20240718 | 145300 | 86559158000 | 354500 | 354500 | 355000 | 354500 | 333 |
| 237 | 20240718 | 145200 | 86441068500 | 355000 | 355000 | 355500 | 354500 | 363 |
| 238 | 20240718 | 145100 | 86312250500 | 355000 | 355000 | 355500 | 354500 | 1005 |
| 239 | 20240718 | 145000 | 85955471500 | 355000 | 354500 | 355000 | 354500 | 474 |
| 240 | 20240718 | 144900 | 85787332000 | 354500 | 354500 | 355000 | 354500 | 316 |
| 241 | 20240718 | 144800 | 85675279000 | 354500 | 355000 | 355500 | 354500 | 1313 |
| 242 | 20240718 | 144700 | 85209208500 | 355500 | 355500 | 355500 | 355000 | 461 |
| 243 | 20240718 | 144600 | 85045502500 | 355000 | 355500 | 355500 | 355000 | 324 |
| 244 | 20240718 | 144500 | 84930456000 | 355500 | 355000 | 355500 | 355000 | 308 |
| 245 | 20240718 | 144400 | 84821068500 | 355000 | 355000 | 355500 | 355000 | 367 |
| 246 | 20240718 | 144300 | 84690741500 | 355000 | 355000 | 355500 | 355000 | 83 |
| 247 | 20240718 | 144200 | 84661257500 | 355500 | 355000 | 355500 | 355000 | 141 |
| 248 | 20240718 | 144100 | 84611168500 | 355500 | 356000 | 356000 | 355000 | 469 |
| 249 | 20240718 | 144000 | 84444511500 | 355500 | 355500 | 356000 | 355000 | 960 |
| 250 | 20240718 | 143900 | 84103207500 | 355500 | 355000 | 355500 | 355000 | 205 |
| 251 | 20240718 | 143800 | 84030384000 | 355000 | 355000 | 355500 | 355000 | 118 |
| 252 | 20240718 | 143700 | 83988468500 | 355000 | 355500 | 355500 | 354500 | 904 |
| 253 | 20240718 | 143600 | 83667610500 | 355000 | 355000 | 355500 | 355000 | 298 |
| 254 | 20240718 | 143500 | 83561773500 | 355500 | 355000 | 355500 | 355000 | 151 |
| 255 | 20240718 | 143400 | 83508142000 | 355000 | 355500 | 355500 | 355000 | 582 |
| 256 | 20240718 | 143300 | 83301509000 | 355000 | 355000 | 355500 | 355000 | 197 |
| 257 | 20240718 | 143200 | 83231553000 | 355000 | 355000 | 355500 | 355000 | 185 |
| 258 | 20240718 | 143100 | 83165831000 | 355500 | 355500 | 355500 | 355000 | 121 |
| 259 | 20240718 | 143000 | 83122844500 | 355000 | 355000 | 355500 | 355000 | 164 |
| 260 | 20240718 | 142900 | 83064592000 | 355000 | 355000 | 355500 | 355000 | 374 |
| 261 | 20240718 | 142800 | 82931795000 | 355500 | 355000 | 355500 | 355000 | 132 |
| 262 | 20240718 | 142700 | 82884896500 | 355000 | 354500 | 355500 | 354500 | 240 |
| 263 | 20240718 | 142600 | 82799663000 | 354500 | 355000 | 355000 | 354500 | 1098 |
| 264 | 20240718 | 142500 | 82410043500 | 354500 | 354500 | 355000 | 354500 | 279 |
| 265 | 20240718 | 142400 | 82311124500 | 354500 | 354500 | 355000 | 354500 | 101 |
| 266 | 20240718 | 142300 | 82275298500 | 354500 | 355000 | 355000 | 354500 | 156 |
| 267 | 20240718 | 142200 | 82219960500 | 355000 | 354500 | 355000 | 354500 | 768 |
| 268 | 20240718 | 142100 | 81947478500 | 354500 | 354500 | 355500 | 354500 | 528 |
| 269 | 20240718 | 142000 | 81759995500 | 355000 | 354500 | 355000 | 354000 | 896 |
| 270 | 20240718 | 141900 | 81442350000 | 354000 | 354000 | 354500 | 354000 | 183 |
| 271 | 20240718 | 141800 | 81377562500 | 354000 | 354000 | 354500 | 354000 | 288 |
| 272 | 20240718 | 141700 | 81275572500 | 354000 | 354500 | 355000 | 354000 | 3964 |
| 273 | 20240718 | 141600 | 79870912000 | 354500 | 354500 | 355000 | 354500 | 89 |
| 274 | 20240718 | 141500 | 79839347500 | 354500 | 354500 | 355000 | 354500 | 259 |
| 275 | 20240718 | 141400 | 79747471500 | 354500 | 354500 | 355000 | 354500 | 303 |
| 276 | 20240718 | 141300 | 79640033000 | 354500 | 354500 | 355000 | 354500 | 400 |
| 277 | 20240718 | 141200 | 79498157500 | 354500 | 355000 | 355500 | 354500 | 541 |
| 278 | 20240718 | 141100 | 79306286000 | 355000 | 355000 | 355500 | 355000 | 235 |
| 279 | 20240718 | 141000 | 79222846500 | 355000 | 355500 | 355500 | 355000 | 140 |
| 280 | 20240718 | 140900 | 79173134500 | 355500 | 355500 | 355500 | 354500 | 486 |
| 281 | 20240718 | 140800 | 79000533000 | 355500 | 355000 | 355500 | 355000 | 134 |
| 282 | 20240718 | 140700 | 78952930000 | 355000 | 355000 | 355500 | 355000 | 130 |
| 283 | 20240718 | 140600 | 78906766000 | 355000 | 355000 | 355500 | 354500 | 139 |
| 284 | 20240718 | 140500 | 78857426500 | 355000 | 354500 | 355500 | 354500 | 3632 |
| 285 | 20240718 | 140400 | 77567738000 | 354500 | 354500 | 355000 | 354500 | 88 |
| 286 | 20240718 | 140300 | 77536532000 | 354500 | 355000 | 355000 | 354500 | 177 |
| 287 | 20240718 | 140200 | 77473737000 | 355000 | 355000 | 355500 | 354500 | 1476 |
| 288 | 20240718 | 140100 | 76949840000 | 355000 | 355000 | 355500 | 354500 | 616 |
| 289 | 20240718 | 140000 | 76731239500 | 355000 | 355000 | 356000 | 355000 | 298 |
| 290 | 20240718 | 135900 | 76625400500 | 355000 | 356000 | 356000 | 355000 | 646 |
| 291 | 20240718 | 135800 | 76395801000 | 355500 | 355500 | 356000 | 355500 | 468 |
| 292 | 20240718 | 135700 | 76229259500 | 356000 | 355500 | 356000 | 355500 | 191 |
| 293 | 20240718 | 135600 | 76161323000 | 355500 | 356000 | 356000 | 355500 | 197 |
| 294 | 20240718 | 135500 | 76091274500 | 356000 | 355500 | 356000 | 355000 | 90 |
| 295 | 20240718 | 135400 | 76059279000 | 355500 | 355500 | 356000 | 355000 | 359 |
| 296 | 20240718 | 135300 | 75931632500 | 355500 | 355000 | 355500 | 355000 | 690 |
| 297 | 20240718 | 135200 | 75686379000 | 355000 | 355500 | 355500 | 355000 | 169 |
| 298 | 20240718 | 135100 | 75626365000 | 355500 | 354500 | 355500 | 354500 | 958 |
| 299 | 20240718 | 135000 | 75286400500 | 354500 | 354500 | 355000 | 354500 | 238 |
| 300 | 20240718 | 134900 | 75202008000 | 355000 | 354500 | 355000 | 354500 | 469 |
| 301 | 20240718 | 134800 | 75035709000 | 355000 | 354500 | 355000 | 354500 | 517 |
| 302 | 20240718 | 134700 | 74852402500 | 355000 | 355000 | 355000 | 354500 | 139 |
| 303 | 20240718 | 134600 | 74803117500 | 355000 | 354500 | 355000 | 354500 | 228 |
| 304 | 20240718 | 134500 | 74722257500 | 354500 | 354500 | 355000 | 354000 | 2482 |
| 305 | 20240718 | 134400 | 73842475000 | 355000 | 355500 | 355500 | 354500 | 170 |
| 306 | 20240718 | 134300 | 73782100500 | 355000 | 355500 | 355500 | 354500 | 142 |
| 307 | 20240718 | 134200 | 73731680500 | 354500 | 354500 | 356000 | 354500 | 3033 |
| 308 | 20240718 | 134100 | 72655114500 | 354500 | 355000 | 355000 | 354500 | 145 |
| 309 | 20240718 | 134000 | 72603700500 | 355000 | 354500 | 355000 | 354500 | 156 |
| 310 | 20240718 | 133900 | 72548356000 | 354500 | 354500 | 355000 | 354500 | 440 |
| 311 | 20240718 | 133800 | 72392328000 | 355000 | 354500 | 355000 | 354000 | 102 |
| 312 | 20240718 | 133700 | 72356138500 | 354000 | 355000 | 355000 | 354000 | 530 |
| 313 | 20240718 | 133600 | 72168284000 | 354500 | 354500 | 355000 | 354000 | 1143 |
| 314 | 20240718 | 133500 | 71763112000 | 354500 | 355000 | 355000 | 354500 | 817 |
| 315 | 20240718 | 133400 | 71473465500 | 355000 | 355000 | 355000 | 354500 | 97 |
| 316 | 20240718 | 133300 | 71439058500 | 355000 | 355000 | 355000 | 354500 | 137 |
| 317 | 20240718 | 133200 | 71390453500 | 354500 | 354500 | 355000 | 354500 | 85 |
| 318 | 20240718 | 133100 | 71360302000 | 354500 | 355500 | 355500 | 354500 | 1203 |
| 319 | 20240718 | 133000 | 70933256500 | 355500 | 355000 | 355500 | 355000 | 246 |
| 320 | 20240718 | 132900 | 70845898500 | 355000 | 355000 | 355500 | 355000 | 193 |
| 321 | 20240718 | 132800 | 70777368500 | 355500 | 355500 | 356000 | 355000 | 368 |
| 322 | 20240718 | 132700 | 70646550000 | 356000 | 355500 | 356000 | 355500 | 104 |
| 323 | 20240718 | 132600 | 70609557000 | 355500 | 355500 | 356000 | 355000 | 320 |
| 324 | 20240718 | 132500 | 70495723500 | 355000 | 355500 | 356000 | 355000 | 842 |
| 325 | 20240718 | 132400 | 70196399500 | 356000 | 355000 | 356000 | 355000 | 199 |
| 326 | 20240718 | 132300 | 70125685500 | 355000 | 355500 | 355500 | 355000 | 299 |
| 327 | 20240718 | 132200 | 70019514500 | 355000 | 355500 | 355500 | 355000 | 174 |
| 328 | 20240718 | 132100 | 69957716500 | 355000 | 355000 | 355500 | 355000 | 150 |
| 329 | 20240718 | 132000 | 69904428000 | 355000 | 355000 | 355500 | 355000 | 231 |
| 330 | 20240718 | 131900 | 69822335500 | 355000 | 355500 | 355500 | 355000 | 183 |
| 331 | 20240718 | 131800 | 69757338500 | 355500 | 355500 | 355500 | 355000 | 207 |
| 332 | 20240718 | 131700 | 69683791000 | 355500 | 355500 | 355500 | 355000 | 184 |
| 333 | 20240718 | 131600 | 69618398500 | 355500 | 355000 | 355500 | 355000 | 247 |
| 334 | 20240718 | 131500 | 69530637500 | 355000 | 355000 | 355500 | 355000 | 197 |
| 335 | 20240718 | 131400 | 69460678500 | 355000 | 355000 | 355500 | 355000 | 133 |
| 336 | 20240718 | 131300 | 69413420000 | 355000 | 355500 | 355500 | 355000 | 257 |
| 337 | 20240718 | 131200 | 69322099500 | 355500 | 355000 | 355500 | 355000 | 199 |
| 338 | 20240718 | 131100 | 69251412000 | 355000 | 355000 | 355500 | 355000 | 54 |
| 339 | 20240718 | 131000 | 69232228500 | 355000 | 355000 | 355500 | 355000 | 196 |
| 340 | 20240718 | 130900 | 69162630500 | 355000 | 355000 | 355500 | 355000 | 209 |
| 341 | 20240718 | 130800 | 69088409500 | 355500 | 355000 | 355500 | 354500 | 435 |
| 342 | 20240718 | 130700 | 68934001000 | 355000 | 355000 | 355500 | 354500 | 2361 |
| 343 | 20240718 | 130600 | 68095926500 | 355000 | 355000 | 355500 | 355000 | 258 |
| 344 | 20240718 | 130500 | 68004287500 | 355000 | 355000 | 355500 | 355000 | 83 |
| 345 | 20240718 | 130400 | 67974805500 | 355000 | 355500 | 355500 | 355000 | 274 |
| 346 | 20240718 | 130300 | 67877451000 | 355000 | 355000 | 355500 | 355000 | 521 |
| 347 | 20240718 | 130200 | 67692429000 | 355000 | 356000 | 356000 | 355000 | 148 |
| 348 | 20240718 | 130100 | 67639833000 | 355500 | 356000 | 356000 | 355500 | 220 |
| 349 | 20240718 | 130000 | 67561602000 | 355500 | 355000 | 356000 | 355000 | 544 |
| 350 | 20240718 | 125900 | 67368271500 | 355000 | 355000 | 355500 | 355000 | 254 |
| 351 | 20240718 | 125800 | 67278007500 | 355000 | 355000 | 355500 | 355000 | 114 |
| 352 | 20240718 | 125700 | 67237517000 | 355000 | 355500 | 355500 | 355000 | 155 |
| 353 | 20240718 | 125600 | 67182462500 | 355500 | 356000 | 356000 | 355000 | 140 |
| 354 | 20240718 | 125500 | 67132710500 | 356000 | 355000 | 356000 | 355000 | 1042 |
| 355 | 20240718 | 125400 | 66762674000 | 355000 | 356000 | 356000 | 355000 | 232 |
| 356 | 20240718 | 125300 | 66680206500 | 355500 | 355500 | 356000 | 355000 | 191 |
| 357 | 20240718 | 125200 | 66612305500 | 355000 | 355000 | 356000 | 355000 | 156 |
| 358 | 20240718 | 125100 | 66556884000 | 355500 | 355500 | 356000 | 355000 | 321 |
| 359 | 20240718 | 125000 | 66442747500 | 355500 | 355500 | 356000 | 355500 | 135 |
| 360 | 20240718 | 124900 | 66394737000 | 355500 | 355000 | 356000 | 355000 | 1296 |
| 361 | 20240718 | 124800 | 65934068000 | 355000 | 355000 | 355500 | 355000 | 3703 |
| 362 | 20240718 | 124700 | 64619480500 | 355000 | 355500 | 355500 | 355000 | 86 |
| 363 | 20240718 | 124600 | 64588925500 | 355500 | 355500 | 356000 | 355000 | 1264 |
| 364 | 20240718 | 124500 | 64139558000 | 356000 | 355500 | 356000 | 355500 | 210 |
| 365 | 20240718 | 124400 | 64064874000 | 355500 | 356000 | 356000 | 355500 | 114 |
| 366 | 20240718 | 124300 | 64024326500 | 356000 | 356000 | 356000 | 355500 | 155 |
| 367 | 20240718 | 124200 | 63969204000 | 355500 | 356000 | 356000 | 355500 | 158 |
| 368 | 20240718 | 124100 | 63913008500 | 356000 | 356000 | 356000 | 355500 | 75 |
| 369 | 20240718 | 124000 | 63886329500 | 356000 | 355500 | 356000 | 355500 | 112 |
| 370 | 20240718 | 123900 | 63846482500 | 355500 | 355500 | 356000 | 355500 | 292 |
| 371 | 20240718 | 123800 | 63742585000 | 355500 | 355500 | 356000 | 355500 | 213 |
| 372 | 20240718 | 123700 | 63666844500 | 356000 | 355500 | 356000 | 355500 | 121 |
| 373 | 20240718 | 123600 | 63623811000 | 356000 | 355500 | 356000 | 355500 | 178 |
| 374 | 20240718 | 123500 | 63560497500 | 355500 | 355500 | 356000 | 355500 | 191 |
| 375 | 20240718 | 123400 | 63492552000 | 355500 | 356000 | 356000 | 355500 | 1849 |
| 376 | 20240718 | 123300 | 62835216000 | 355500 | 356000 | 356500 | 355500 | 837 |
| 377 | 20240718 | 123200 | 62537291000 | 356000 | 356000 | 356500 | 356000 | 221 |
| 378 | 20240718 | 123100 | 62458603000 | 356000 | 356500 | 356500 | 356000 | 132 |
| 379 | 20240718 | 123000 | 62411587500 | 356000 | 356500 | 356500 | 356000 | 323 |
| 380 | 20240718 | 122900 | 62296562000 | 356500 | 356000 | 356500 | 356000 | 97 |
| 381 | 20240718 | 122800 | 62262020000 | 356500 | 356500 | 356500 | 356000 | 131 |
| 382 | 20240718 | 122700 | 62215367000 | 356000 | 356500 | 356500 | 356000 | 164 |
| 383 | 20240718 | 122600 | 62156933500 | 356500 | 356500 | 356500 | 356000 | 185 |
| 384 | 20240718 | 122500 | 62091029000 | 356000 | 356000 | 356500 | 356000 | 119 |
| 385 | 20240718 | 122400 | 62048638000 | 356500 | 356000 | 356500 | 356000 | 135 |
| 386 | 20240718 | 122300 | 62000544500 | 356000 | 356500 | 356500 | 356000 | 101 |
| 387 | 20240718 | 122200 | 61964576000 | 356000 | 356000 | 356500 | 356000 | 99 |
| 388 | 20240718 | 122100 | 61929323000 | 356500 | 356000 | 356500 | 356000 | 157 |
| 389 | 20240718 | 122000 | 61873384000 | 356000 | 356000 | 356500 | 356000 | 107 |
| 390 | 20240718 | 121900 | 61835280500 | 356000 | 355500 | 356500 | 355500 | 327 |
| 391 | 20240718 | 121800 | 61718878500 | 356000 | 355500 | 356000 | 355500 | 544 |
| 392 | 20240718 | 121700 | 61525242000 | 356000 | 355500 | 356000 | 355500 | 128 |
| 393 | 20240718 | 121600 | 61479712500 | 356000 | 356500 | 356500 | 355500 | 642 |
| 394 | 20240718 | 121500 | 61251135000 | 356500 | 356500 | 356500 | 356000 | 316 |
| 395 | 20240718 | 121400 | 61138605500 | 356000 | 356000 | 356500 | 355500 | 162 |
| 396 | 20240718 | 121300 | 61080922500 | 356500 | 356000 | 356500 | 355500 | 377 |
| 397 | 20240718 | 121200 | 60946688500 | 356000 | 356000 | 356500 | 355500 | 480 |
| 398 | 20240718 | 121100 | 60775796000 | 356500 | 356500 | 356500 | 356000 | 151 |
| 399 | 20240718 | 121000 | 60722001500 | 356500 | 356000 | 356500 | 355500 | 1572 |
| 400 | 20240718 | 120900 | 60162413500 | 356000 | 356000 | 356000 | 355500 | 142 |
| 401 | 20240718 | 120800 | 60111893500 | 355500 | 356000 | 356000 | 355500 | 101 |
| 402 | 20240718 | 120700 | 60075961500 | 355500 | 356000 | 356000 | 355500 | 161 |
| 403 | 20240718 | 120600 | 60018666500 | 356000 | 355000 | 356000 | 355000 | 468 |
| 404 | 20240718 | 120500 | 59852258500 | 355000 | 355500 | 356000 | 355000 | 118 |
| 405 | 20240718 | 120400 | 59810292000 | 355500 | 355500 | 356000 | 355500 | 228 |
| 406 | 20240718 | 120300 | 59729213000 | 356000 | 355500 | 356000 | 355500 | 119 |
| 407 | 20240718 | 120200 | 59686871500 | 355500 | 355500 | 356000 | 355000 | 428 |
| 408 | 20240718 | 120100 | 59534704500 | 355500 | 355500 | 355500 | 355000 | 84 |
| 409 | 20240718 | 120000 | 59504867000 | 355500 | 355000 | 355500 | 355000 | 119 |
| 410 | 20240718 | 115900 | 59462579500 | 355000 | 355500 | 355500 | 355000 | 391 |
| 411 | 20240718 | 115800 | 59323613000 | 355000 | 355000 | 355500 | 355000 | 171 |
| 412 | 20240718 | 115700 | 59262874000 | 355000 | 355000 | 355500 | 355000 | 227 |
| 413 | 20240718 | 115600 | 59182229000 | 355000 | 355000 | 355500 | 355000 | 1107 |
| 414 | 20240718 | 115500 | 58789184500 | 355500 | 355500 | 355500 | 355000 | 154 |
| 415 | 20240718 | 115400 | 58734441500 | 356000 | 355500 | 356000 | 355500 | 340 |
| 416 | 20240718 | 115300 | 58613519000 | 356000 | 356000 | 356000 | 355500 | 187 |
| 417 | 20240718 | 115200 | 58547016500 | 356000 | 356000 | 356000 | 355500 | 171 |
| 418 | 20240718 | 115100 | 58486214000 | 355500 | 356000 | 356500 | 355500 | 1103 |
| 419 | 20240718 | 115000 | 58093723000 | 356000 | 356500 | 356500 | 356000 | 242 |
| 420 | 20240718 | 114900 | 58007517500 | 356000 | 356000 | 356500 | 356000 | 115 |
| 421 | 20240718 | 114800 | 57966564000 | 356000 | 356500 | 356500 | 356000 | 224 |
| 422 | 20240718 | 114700 | 57886773000 | 356000 | 356500 | 356500 | 356000 | 182 |
| 423 | 20240718 | 114600 | 57821919500 | 356000 | 356500 | 356500 | 356000 | 107 |
| 424 | 20240718 | 114500 | 57783812000 | 356500 | 355500 | 356500 | 355500 | 298 |
| 425 | 20240718 | 114400 | 57677736500 | 356000 | 355500 | 356000 | 355000 | 1789 |
| 426 | 20240718 | 114300 | 57041816000 | 355000 | 355500 | 355500 | 355000 | 577 |
| 427 | 20240718 | 114200 | 56836950500 | 355000 | 355000 | 355500 | 355000 | 170 |
| 428 | 20240718 | 114100 | 56776571500 | 355500 | 355000 | 355500 | 355000 | 154 |
| 429 | 20240718 | 114000 | 56721884000 | 355000 | 355500 | 355500 | 355000 | 195 |
| 430 | 20240718 | 113900 | 56652646000 | 355500 | 355000 | 355500 | 355000 | 222 |
| 431 | 20240718 | 113800 | 56573781500 | 355500 | 355000 | 355500 | 355000 | 188 |
| 432 | 20240718 | 113700 | 56507021500 | 355000 | 355500 | 355500 | 355000 | 107 |
| 433 | 20240718 | 113600 | 56469026000 | 355000 | 355000 | 355500 | 354500 | 919 |
| 434 | 20240718 | 113500 | 56142773500 | 355000 | 354500 | 355000 | 354500 | 126 |
| 435 | 20240718 | 113400 | 56098062000 | 354500 | 354500 | 355000 | 354500 | 215 |
| 436 | 20240718 | 113300 | 56021815000 | 355000 | 354500 | 355000 | 354500 | 304 |
| 437 | 20240718 | 113200 | 55914012000 | 354500 | 354500 | 355000 | 354500 | 86 |
| 438 | 20240718 | 113100 | 55883511500 | 354500 | 355000 | 355000 | 354500 | 120 |
| 439 | 20240718 | 113000 | 55840924500 | 355000 | 355000 | 355000 | 354500 | 227 |
| 440 | 20240718 | 112900 | 55760386000 | 354500 | 355000 | 355000 | 354500 | 191 |
| 441 | 20240718 | 112800 | 55692633500 | 354500 | 355000 | 355500 | 354500 | 291 |
| 442 | 20240718 | 112700 | 55589365000 | 355000 | 355000 | 355000 | 354500 | 288 |
| 443 | 20240718 | 112600 | 55487245000 | 354500 | 354500 | 355000 | 354000 | 255 |
| 444 | 20240718 | 112500 | 55396832500 | 354000 | 354500 | 354500 | 354000 | 367 |
| 445 | 20240718 | 112400 | 55266782000 | 354500 | 354500 | 355000 | 354000 | 623 |
| 446 | 20240718 | 112300 | 55045984000 | 354000 | 354500 | 355000 | 354000 | 1209 |
| 447 | 20240718 | 112200 | 54617515000 | 354500 | 354500 | 355000 | 354500 | 477 |
| 448 | 20240718 | 112100 | 54448400500 | 355000 | 355000 | 355500 | 354500 | 828 |
| 449 | 20240718 | 112000 | 54154556500 | 355000 | 355500 | 356000 | 355000 | 1931 |
| 450 | 20240718 | 111900 | 53468307500 | 355500 | 355500 | 356000 | 355500 | 288 |
| 451 | 20240718 | 111800 | 53365798000 | 355500 | 355000 | 356000 | 355000 | 446 |
| 452 | 20240718 | 111700 | 53207241000 | 355000 | 355000 | 355500 | 355000 | 184 |
| 453 | 20240718 | 111600 | 53141891000 | 355000 | 355500 | 356000 | 355000 | 369 |
| 454 | 20240718 | 111500 | 53010743500 | 355500 | 355500 | 355500 | 355000 | 958 |
| 455 | 20240718 | 111400 | 52670234000 | 355000 | 355500 | 355500 | 355000 | 199 |
| 456 | 20240718 | 111300 | 52599551500 | 355000 | 355500 | 355500 | 355000 | 232 |
| 457 | 20240718 | 111200 | 52517156500 | 355000 | 355000 | 355500 | 355000 | 127 |
| 458 | 20240718 | 111100 | 52472051500 | 355500 | 355000 | 355500 | 355000 | 227 |
| 459 | 20240718 | 111000 | 52391423000 | 355000 | 355500 | 355500 | 355000 | 321 |
| 460 | 20240718 | 110900 | 52277424000 | 355000 | 355500 | 355500 | 355000 | 172 |
| 461 | 20240718 | 110800 | 52216335500 | 355500 | 355500 | 355500 | 355000 | 128 |
| 462 | 20240718 | 110700 | 52170869000 | 355000 | 355500 | 355500 | 355000 | 417 |
| 463 | 20240718 | 110600 | 52022811000 | 355000 | 355000 | 355500 | 355000 | 238 |
| 464 | 20240718 | 110500 | 51938271500 | 355500 | 356000 | 356000 | 355000 | 639 |
| 465 | 20240718 | 110400 | 51711110000 | 356000 | 355500 | 356000 | 355500 | 155 |
| 466 | 20240718 | 110300 | 51655976000 | 355500 | 355500 | 356000 | 355500 | 328 |
| 467 | 20240718 | 110200 | 51539334000 | 355500 | 355500 | 356000 | 355500 | 176 |
| 468 | 20240718 | 110100 | 51476738500 | 355500 | 355500 | 356000 | 355500 | 131 |
| 469 | 20240718 | 110000 | 51430156000 | 355500 | 356000 | 356000 | 355500 | 201 |
| 470 | 20240718 | 105900 | 51358678000 | 355500 | 356000 | 356500 | 355500 | 499 |
| 471 | 20240718 | 105800 | 51181094500 | 355500 | 356000 | 356000 | 355500 | 330 |
| 472 | 20240718 | 105700 | 51063708500 | 356000 | 355500 | 356000 | 355500 | 207 |
| 473 | 20240718 | 105600 | 50990095000 | 355500 | 356000 | 356500 | 355500 | 833 |
| 474 | 20240718 | 105500 | 50693618000 | 356000 | 356000 | 356500 | 356000 | 45 |
| 475 | 20240718 | 105400 | 50677593500 | 356500 | 356000 | 356500 | 356000 | 255 |
| 476 | 20240718 | 105300 | 50586787000 | 356500 | 356000 | 356500 | 356000 | 233 |
| 477 | 20240718 | 105200 | 50503834500 | 356500 | 356500 | 356500 | 356000 | 616 |
| 478 | 20240718 | 105100 | 50284478500 | 356500 | 356500 | 356500 | 356000 | 135 |
| 479 | 20240718 | 105000 | 50236393500 | 356500 | 357000 | 357500 | 356000 | 2140 |
| 480 | 20240718 | 104900 | 49472937000 | 357000 | 357500 | 357500 | 357000 | 185 |
| 481 | 20240718 | 104800 | 49406833500 | 357000 | 357000 | 357500 | 357000 | 89 |
| 482 | 20240718 | 104700 | 49375047000 | 357000 | 357500 | 357500 | 357000 | 159 |
| 483 | 20240718 | 104600 | 49318248500 | 357000 | 356500 | 357500 | 356500 | 1570 |
| 484 | 20240718 | 104500 | 48757847000 | 356500 | 356500 | 357000 | 356000 | 378 |
| 485 | 20240718 | 104400 | 48623158500 | 356500 | 357500 | 358000 | 356500 | 2090 |
| 486 | 20240718 | 104300 | 47876898500 | 357500 | 357500 | 358000 | 357500 | 245 |
| 487 | 20240718 | 104200 | 47789267000 | 357500 | 357500 | 358500 | 357500 | 386 |
| 488 | 20240718 | 104100 | 47651220000 | 358000 | 358000 | 358500 | 357500 | 755 |
| 489 | 20240718 | 104000 | 47380954500 | 357500 | 357500 | 358000 | 357500 | 161 |
| 490 | 20240718 | 103900 | 47323351500 | 357500 | 358000 | 358000 | 357500 | 219 |
| 491 | 20240718 | 103800 | 47245002500 | 358000 | 357500 | 358500 | 357500 | 1245 |
| 492 | 20240718 | 103700 | 46799367000 | 357500 | 357000 | 358500 | 357000 | 3629 |
| 493 | 20240718 | 103600 | 45500949000 | 357500 | 357500 | 357500 | 357000 | 126 |
| 494 | 20240718 | 103500 | 45455951500 | 357000 | 357000 | 357500 | 357000 | 134 |
| 495 | 20240718 | 103400 | 45408069500 | 357000 | 357000 | 357500 | 357000 | 268 |
| 496 | 20240718 | 103300 | 45312361500 | 357000 | 356500 | 357500 | 356500 | 485 |
| 497 | 20240718 | 103200 | 45139219000 | 357000 | 357000 | 357000 | 356500 | 371 |
| 498 | 20240718 | 103100 | 45006873000 | 356500 | 357000 | 357000 | 356500 | 182 |
| 499 | 20240718 | 103000 | 44941920000 | 356500 | 356500 | 357000 | 356500 | 210 |
| 500 | 20240718 | 102900 | 44867001000 | 356500 | 356500 | 357500 | 356500 | 283 |
| 501 | 20240718 | 102800 | 44765975000 | 356500 | 356500 | 357000 | 356000 | 834 |
| 502 | 20240718 | 102700 | 44468467000 | 356500 | 356500 | 357000 | 356000 | 486 |
| 503 | 20240718 | 102600 | 44295212000 | 357000 | 357000 | 357000 | 356500 | 94 |
| 504 | 20240718 | 102500 | 44261690500 | 357000 | 357000 | 357000 | 356500 | 212 |
| 505 | 20240718 | 102400 | 44186076500 | 356500 | 356000 | 357000 | 356000 | 236 |
| 506 | 20240718 | 102300 | 44101950500 | 356500 | 356000 | 357000 | 356000 | 197 |
| 507 | 20240718 | 102200 | 44031730500 | 356000 | 355500 | 356500 | 355500 | 722 |
| 508 | 20240718 | 102100 | 43774679000 | 356000 | 357000 | 357500 | 355000 | 3279 |
| 509 | 20240718 | 102000 | 42607389000 | 357000 | 356000 | 357500 | 356000 | 1645 |
| 510 | 20240718 | 101900 | 42020727000 | 356000 | 357000 | 357000 | 356000 | 1172 |
| 511 | 20240718 | 101800 | 41602709000 | 357000 | 356500 | 357000 | 356500 | 1593 |
| 512 | 20240718 | 101700 | 41034141500 | 356500 | 356500 | 357000 | 356000 | 128 |
| 513 | 20240718 | 101600 | 40988506500 | 356000 | 356500 | 357000 | 356000 | 1809 |
| 514 | 20240718 | 101500 | 40343381500 | 356500 | 356000 | 357000 | 356000 | 693 |
| 515 | 20240718 | 101400 | 40096451500 | 356000 | 356000 | 356500 | 356000 | 302 |
| 516 | 20240718 | 101300 | 39988825000 | 356500 | 356500 | 357000 | 356000 | 599 |
| 517 | 20240718 | 101200 | 39775327000 | 357000 | 356500 | 357000 | 355500 | 388 |
| 518 | 20240718 | 101100 | 39637100500 | 356500 | 356000 | 356500 | 356000 | 346 |
| 519 | 20240718 | 101000 | 39513908500 | 356000 | 355000 | 356500 | 355000 | 488 |
| 520 | 20240718 | 100900 | 39340324500 | 355000 | 355500 | 356000 | 355000 | 694 |
| 521 | 20240718 | 100800 | 39093586000 | 355500 | 354500 | 356000 | 354500 | 1167 |
| 522 | 20240718 | 100700 | 38679469500 | 354000 | 354000 | 356000 | 354000 | 2230 |
| 523 | 20240718 | 100600 | 37888355500 | 354000 | 354500 | 354500 | 354000 | 181 |
| 524 | 20240718 | 100500 | 37824243500 | 354000 | 354500 | 354500 | 354000 | 480 |
| 525 | 20240718 | 100400 | 37654277000 | 354500 | 354500 | 355000 | 354000 | 1582 |
| 526 | 20240718 | 100300 | 37094023000 | 354500 | 354000 | 355000 | 354000 | 1551 |
| 527 | 20240718 | 100200 | 36544205000 | 354000 | 354500 | 355000 | 354000 | 659 |
| 528 | 20240718 | 100100 | 36310610000 | 354500 | 356500 | 356500 | 354500 | 2328 |
| 529 | 20240718 | 100000 | 35483462500 | 356000 | 356500 | 357000 | 356000 | 556 |
| 530 | 20240718 | 095900 | 35285276000 | 356500 | 357000 | 357000 | 356500 | 569 |
| 531 | 20240718 | 095800 | 35082376500 | 357000 | 357500 | 357500 | 356500 | 310 |
| 532 | 20240718 | 095700 | 34971747000 | 357000 | 356500 | 357500 | 356500 | 609 |
| 533 | 20240718 | 095600 | 34754330500 | 356500 | 356500 | 357000 | 356500 | 257 |
| 534 | 20240718 | 095500 | 34662650500 | 357000 | 357000 | 357000 | 356500 | 368 |
| 535 | 20240718 | 095400 | 34531278500 | 357000 | 357000 | 357500 | 356500 | 744 |
| 536 | 20240718 | 095300 | 34265655000 | 357500 | 357000 | 357500 | 356000 | 276 |
| 537 | 20240718 | 095200 | 34167228500 | 356500 | 356000 | 357000 | 356000 | 1282 |
| 538 | 20240718 | 095100 | 33710012000 | 356000 | 357000 | 357500 | 355000 | 3465 |
| 539 | 20240718 | 095000 | 32475962000 | 357000 | 357000 | 358000 | 356500 | 1445 |
| 540 | 20240718 | 094900 | 31959792000 | 357000 | 358000 | 358500 | 356500 | 2325 |
| 541 | 20240718 | 094800 | 31128434000 | 358500 | 358000 | 358500 | 357500 | 503 |
| 542 | 20240718 | 094700 | 30948338000 | 357500 | 358500 | 359000 | 357500 | 2865 |
| 543 | 20240718 | 094600 | 29921920000 | 358000 | 357500 | 358500 | 357500 | 2214 |
| 544 | 20240718 | 094500 | 29128496500 | 358000 | 356500 | 358000 | 356500 | 2108 |
| 545 | 20240718 | 094400 | 28375603000 | 357000 | 356500 | 357000 | 356500 | 380 |
| 546 | 20240718 | 094300 | 28240008000 | 356500 | 356000 | 357000 | 356000 | 507 |
| 547 | 20240718 | 094200 | 28059330000 | 356500 | 355500 | 356500 | 355500 | 1179 |
| 548 | 20240718 | 094100 | 27639607000 | 355500 | 356000 | 356000 | 355500 | 898 |
| 549 | 20240718 | 094000 | 27319948000 | 356000 | 355500 | 356000 | 355500 | 392 |
| 550 | 20240718 | 093900 | 27180541500 | 355500 | 355500 | 356000 | 355000 | 1081 |
| 551 | 20240718 | 093800 | 26796091000 | 355000 | 356000 | 356000 | 355000 | 1002 |
| 552 | 20240718 | 093700 | 26439807000 | 356000 | 356500 | 356500 | 355500 | 569 |
| 553 | 20240718 | 093600 | 26237260500 | 356500 | 356500 | 356500 | 355500 | 2718 |
| 554 | 20240718 | 093500 | 25269271500 | 356500 | 356000 | 357000 | 356000 | 1100 |
| 555 | 20240718 | 093400 | 24877116000 | 356000 | 357000 | 358000 | 356000 | 2750 |
| 556 | 20240718 | 093300 | 23895631000 | 357000 | 356500 | 357500 | 356500 | 1527 |
| 557 | 20240718 | 093200 | 23350511500 | 356500 | 356500 | 357000 | 356000 | 1178 |
| 558 | 20240718 | 093100 | 22930581000 | 356500 | 357000 | 357000 | 356000 | 2606 |
| 559 | 20240718 | 093000 | 22001856500 | 356500 | 355500 | 357000 | 355000 | 4424 |
| 560 | 20240718 | 092900 | 20427075500 | 355500 | 354500 | 355500 | 354500 | 871 |
| 561 | 20240718 | 092800 | 20117769500 | 355000 | 354500 | 355500 | 354500 | 465 |
| 562 | 20240718 | 092700 | 19952731500 | 354500 | 354000 | 355500 | 354000 | 2019 |
| 563 | 20240718 | 092600 | 19236405500 | 354000 | 354500 | 354500 | 354000 | 741 |
| 564 | 20240718 | 092500 | 18973998500 | 354500 | 354000 | 354500 | 354000 | 559 |
| 565 | 20240718 | 092400 | 18775888500 | 354500 | 353500 | 354500 | 353500 | 639 |
| 566 | 20240718 | 092300 | 18549880000 | 353000 | 353500 | 353500 | 353000 | 192 |
| 567 | 20240718 | 092200 | 18482066500 | 353000 | 352500 | 353500 | 352500 | 767 |
| 568 | 20240718 | 092100 | 18211472000 | 352500 | 352000 | 353000 | 352000 | 865 |
| 569 | 20240718 | 092000 | 17906518500 | 352000 | 352500 | 352500 | 351500 | 2687 |
| 570 | 20240718 | 091900 | 16960268500 | 352500 | 353500 | 353500 | 352500 | 1025 |
| 571 | 20240718 | 091800 | 16598349500 | 353000 | 353000 | 353500 | 352500 | 751 |
| 572 | 20240718 | 091700 | 16333265500 | 352500 | 352500 | 354500 | 352500 | 3534 |
| 573 | 20240718 | 091600 | 15084765500 | 352500 | 352500 | 353000 | 352500 | 333 |
| 574 | 20240718 | 091500 | 14967276500 | 352500 | 351500 | 353000 | 351500 | 3399 |
| 575 | 20240718 | 091400 | 13771095500 | 351500 | 352000 | 352500 | 351500 | 2703 |
| 576 | 20240718 | 091300 | 12820434500 | 352000 | 352500 | 353000 | 352000 | 2019 |
| 577 | 20240718 | 091200 | 12108880500 | 352500 | 353000 | 353000 | 352500 | 565 |
| 578 | 20240718 | 091100 | 11909623500 | 353000 | 352500 | 353000 | 352500 | 1187 |
| 579 | 20240718 | 091000 | 11490726500 | 352500 | 352500 | 353500 | 352000 | 1186 |
| 580 | 20240718 | 090900 | 11072255000 | 352500 | 352500 | 353000 | 352500 | 966 |
| 581 | 20240718 | 090800 | 10731613500 | 353000 | 352500 | 353000 | 352000 | 1251 |
| 582 | 20240718 | 090700 | 10290562000 | 352500 | 353000 | 353500 | 352500 | 1369 |
| 583 | 20240718 | 090600 | 9807259500 | 353500 | 355500 | 355500 | 353000 | 2362 |
| 584 | 20240718 | 090500 | 8970313000 | 355500 | 355000 | 356000 | 355000 | 1819 |
| 585 | 20240718 | 090400 | 8323998500 | 355000 | 354500 | 355500 | 354000 | 2643 |
| 586 | 20240718 | 090300 | 7385276000 | 355000 | 353000 | 355000 | 352500 | 3524 |
| 587 | 20240718 | 090200 | 6138362500 | 353000 | 352000 | 354000 | 351500 | 2491 |
| 588 | 20240718 | 090100 | 5259358000 | 352500 | 352500 | 352500 | 351000 | 1715 |
| 589 | 20240718 | 090000 | 4656145500 | 352500 | 351000 | 353000 | 350500 | 13245 |