34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 184100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 3 | 20240717 | 184000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20240717 | 183900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20240717 | 183800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20240717 | 183700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20240717 | 183600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20240717 | 183500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20240717 | 183400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20240717 | 183300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20240717 | 183200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20240717 | 183100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20240717 | 183000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20240717 | 182900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20240717 | 182800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20240717 | 182700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20240717 | 182600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20240717 | 182500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20240717 | 182400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20240717 | 182300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20240717 | 182200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20240717 | 182100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20240717 | 182000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20240717 | 181900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20240717 | 181800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20240717 | 181700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20240717 | 181600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20240717 | 181500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20240717 | 181400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20240717 | 181300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20240717 | 181200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20240717 | 181100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 33 | 20240717 | 181000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20240717 | 180900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20240717 | 180800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20240717 | 180700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20240717 | 180600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20240717 | 180500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20240717 | 180400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20240717 | 180300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20240717 | 180200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20240717 | 180100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20240717 | 180000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20240717 | 175900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20240717 | 175800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20240717 | 175700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20240717 | 175600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20240717 | 175500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20240717 | 175400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20240717 | 175300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20240717 | 175200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20240717 | 175100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20240717 | 175000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20240717 | 174900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20240717 | 174800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20240717 | 174700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20240717 | 174600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20240717 | 174500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20240717 | 174400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20240717 | 174300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20240717 | 174200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20240717 | 174100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 63 | 20240717 | 174000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20240717 | 173900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20240717 | 173800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20240717 | 173700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20240717 | 173600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20240717 | 173500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20240717 | 173400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20240717 | 173300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20240717 | 173200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20240717 | 173100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20240717 | 173000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20240717 | 172900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20240717 | 172800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20240717 | 172700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20240717 | 172600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20240717 | 172500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20240717 | 172400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20240717 | 172300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20240717 | 172200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20240717 | 172100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20240717 | 172000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20240717 | 171900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20240717 | 171800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20240717 | 171700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20240717 | 171600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20240717 | 171500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20240717 | 171400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20240717 | 171300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20240717 | 171200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20240717 | 171100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 93 | 20240717 | 171000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20240717 | 170900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20240717 | 170800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20240717 | 170700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20240717 | 170600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20240717 | 170500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20240717 | 170400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20240717 | 170300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20240717 | 170200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20240717 | 170100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20240717 | 170000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20240717 | 165900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20240717 | 165800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20240717 | 165700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20240717 | 165600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20240717 | 165500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20240717 | 165400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20240717 | 165300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20240717 | 165200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20240717 | 165100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20240717 | 165000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20240717 | 164900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20240717 | 164800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20240717 | 164700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20240717 | 164600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20240717 | 164500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20240717 | 164400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20240717 | 164300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20240717 | 164200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20240717 | 164100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 123 | 20240717 | 164000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20240717 | 163900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20240717 | 163800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20240717 | 163700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20240717 | 163600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20240717 | 163500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20240717 | 163400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20240717 | 163300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20240717 | 163200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20240717 | 163100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20240717 | 163000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20240717 | 162900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20240717 | 162800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20240717 | 162700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20240717 | 162600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20240717 | 162500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20240717 | 162400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20240717 | 162300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20240717 | 162200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20240717 | 162100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20240717 | 162000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20240717 | 161900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20240717 | 161800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20240717 | 161700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20240717 | 161600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20240717 | 161500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20240717 | 161400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20240717 | 161300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20240717 | 161200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20240717 | 161100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 153 | 20240717 | 161000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20240717 | 160900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20240717 | 160800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20240717 | 160700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20240717 | 160600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20240717 | 160500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20240717 | 160400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20240717 | 160300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20240717 | 160200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20240717 | 160100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20240717 | 160000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20240717 | 155900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20240717 | 155800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20240717 | 155700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20240717 | 155600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20240717 | 155500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20240717 | 155400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20240717 | 155300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20240717 | 155200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20240717 | 155100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20240717 | 155000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20240717 | 154900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20240717 | 154800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20240717 | 154700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20240717 | 154600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20240717 | 154500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20240717 | 154400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20240717 | 154300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20240717 | 154200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20240717 | 154100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 183 | 20240717 | 154000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20240717 | 153900 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20240717 | 153800 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20240717 | 153700 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20240717 | 153600 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20240717 | 153500 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20240717 | 153400 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20240717 | 153300 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20240717 | 153200 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20240717 | 153100 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20240717 | 153000 | 90463733000 | 247000 | 247000 | 247000 | 247000 | 12052 |
| 194 | 20240717 | 152900 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 195 | 20240717 | 152800 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 196 | 20240717 | 152700 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 197 | 20240717 | 152600 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 198 | 20240717 | 152500 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 199 | 20240717 | 152400 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 200 | 20240717 | 152300 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 201 | 20240717 | 152200 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 202 | 20240717 | 152100 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 203 | 20240717 | 152000 | 87486889000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 204 | 20240717 | 151900 | 87486889000 | 248000 | 248000 | 248500 | 247500 | 1526 |
| 205 | 20240717 | 151800 | 87108517500 | 247500 | 247500 | 248000 | 247000 | 2354 |
| 206 | 20240717 | 151700 | 86525711000 | 247500 | 248500 | 248500 | 247000 | 13098 |
| 207 | 20240717 | 151600 | 83280154000 | 248500 | 248500 | 249000 | 248000 | 2326 |
| 208 | 20240717 | 151500 | 82702295000 | 248500 | 249000 | 249000 | 248500 | 1647 |
| 209 | 20240717 | 151400 | 82293002000 | 248500 | 249000 | 249000 | 248500 | 3998 |
| 210 | 20240717 | 151300 | 81299066000 | 249000 | 249000 | 249500 | 249000 | 1027 |
| 211 | 20240717 | 151200 | 81043330000 | 249000 | 249000 | 249500 | 249000 | 1057 |
| 212 | 20240717 | 151100 | 80780130500 | 249500 | 249000 | 249500 | 249000 | 753 |
| 213 | 20240717 | 151000 | 80592582500 | 249500 | 249000 | 249500 | 249000 | 1493 |
| 214 | 20240717 | 150900 | 80220817000 | 249000 | 249000 | 249500 | 248500 | 1168 |
| 215 | 20240717 | 150800 | 79930141500 | 249000 | 249000 | 249000 | 248500 | 1886 |
| 216 | 20240717 | 150700 | 79460971500 | 249000 | 249000 | 249500 | 248500 | 2206 |
| 217 | 20240717 | 150600 | 78912460000 | 249000 | 249000 | 249500 | 249000 | 1784 |
| 218 | 20240717 | 150500 | 78468186000 | 249500 | 249000 | 249500 | 249000 | 2184 |
| 219 | 20240717 | 150400 | 77924337000 | 249000 | 249000 | 249500 | 249000 | 7616 |
| 220 | 20240717 | 150300 | 76027650000 | 249000 | 249000 | 249500 | 249000 | 555 |
| 221 | 20240717 | 150200 | 75889378000 | 249000 | 249000 | 249500 | 249000 | 671 |
| 222 | 20240717 | 150100 | 75722181500 | 249500 | 249500 | 250000 | 249000 | 2110 |
| 223 | 20240717 | 150000 | 75195829500 | 249500 | 249500 | 250000 | 249500 | 2097 |
| 224 | 20240717 | 145900 | 74672622000 | 249500 | 250000 | 250000 | 249500 | 619 |
| 225 | 20240717 | 145800 | 74518174500 | 249500 | 249500 | 250000 | 249500 | 617 |
| 226 | 20240717 | 145700 | 74364116000 | 249500 | 249500 | 250000 | 249500 | 1925 |
| 227 | 20240717 | 145600 | 73883752000 | 249500 | 249500 | 250000 | 249500 | 444 |
| 228 | 20240717 | 145500 | 73772905500 | 249500 | 249500 | 250000 | 249500 | 693 |
| 229 | 20240717 | 145400 | 73599772500 | 250000 | 249500 | 250000 | 249500 | 707 |
| 230 | 20240717 | 145300 | 73423245500 | 249500 | 250000 | 250000 | 249500 | 593 |
| 231 | 20240717 | 145200 | 73275272500 | 249500 | 249500 | 250000 | 249500 | 472 |
| 232 | 20240717 | 145100 | 73157370000 | 249500 | 249500 | 250000 | 249500 | 373 |
| 233 | 20240717 | 145000 | 73064289500 | 249500 | 249500 | 250000 | 249500 | 259 |
| 234 | 20240717 | 144900 | 72999645000 | 250000 | 249500 | 250000 | 249500 | 241 |
| 235 | 20240717 | 144800 | 72939492500 | 249500 | 250000 | 250000 | 249500 | 1152 |
| 236 | 20240717 | 144700 | 72651885000 | 249500 | 250000 | 250500 | 249500 | 1226 |
| 237 | 20240717 | 144600 | 72345403000 | 250000 | 249500 | 250000 | 249500 | 921 |
| 238 | 20240717 | 144500 | 72115309500 | 249500 | 250000 | 250500 | 249500 | 545 |
| 239 | 20240717 | 144400 | 71979093500 | 250000 | 250000 | 250500 | 249500 | 493 |
| 240 | 20240717 | 144300 | 71855843500 | 250000 | 249500 | 250000 | 249500 | 1427 |
| 241 | 20240717 | 144200 | 71499180500 | 249500 | 249500 | 250000 | 249500 | 392 |
| 242 | 20240717 | 144100 | 71401313000 | 250000 | 249500 | 250000 | 249500 | 689 |
| 243 | 20240717 | 144000 | 71229141000 | 249500 | 249500 | 250500 | 249500 | 1207 |
| 244 | 20240717 | 143900 | 70927422500 | 249500 | 250000 | 250000 | 249500 | 1376 |
| 245 | 20240717 | 143800 | 70583667500 | 250000 | 250000 | 250500 | 250000 | 487 |
| 246 | 20240717 | 143700 | 70461915000 | 250000 | 249500 | 250500 | 249500 | 3894 |
| 247 | 20240717 | 143600 | 69488467000 | 249500 | 249500 | 250000 | 249500 | 955 |
| 248 | 20240717 | 143500 | 69250157500 | 250000 | 249500 | 250000 | 249500 | 423 |
| 249 | 20240717 | 143400 | 69144566500 | 249500 | 249500 | 250000 | 249500 | 897 |
| 250 | 20240717 | 143300 | 68920608500 | 249500 | 249500 | 250000 | 249500 | 420 |
| 251 | 20240717 | 143200 | 68815715000 | 250000 | 250000 | 250000 | 249500 | 576 |
| 252 | 20240717 | 143100 | 68671932000 | 249500 | 249500 | 250000 | 249500 | 351 |
| 253 | 20240717 | 143000 | 68584312500 | 249500 | 249500 | 250000 | 249500 | 335 |
| 254 | 20240717 | 142900 | 68500646500 | 250000 | 249500 | 250000 | 249500 | 334 |
| 255 | 20240717 | 142800 | 68417258000 | 249500 | 249500 | 250000 | 249500 | 1055 |
| 256 | 20240717 | 142700 | 68154011500 | 249500 | 249500 | 250000 | 249500 | 478 |
| 257 | 20240717 | 142600 | 68034656000 | 249500 | 250000 | 250500 | 249500 | 1836 |
| 258 | 20240717 | 142500 | 67575743000 | 250000 | 250000 | 250500 | 250000 | 1289 |
| 259 | 20240717 | 142400 | 67253477000 | 250000 | 250000 | 250500 | 250000 | 868 |
| 260 | 20240717 | 142300 | 67036422000 | 250000 | 250000 | 250500 | 250000 | 392 |
| 261 | 20240717 | 142200 | 66938416000 | 250000 | 250000 | 250500 | 250000 | 668 |
| 262 | 20240717 | 142100 | 66771389500 | 250000 | 250000 | 250500 | 250000 | 1356 |
| 263 | 20240717 | 142000 | 66432384000 | 250000 | 250000 | 250500 | 250000 | 418 |
| 264 | 20240717 | 141900 | 66327872500 | 250000 | 250500 | 250500 | 250000 | 606 |
| 265 | 20240717 | 141800 | 66176318500 | 250000 | 250000 | 250500 | 250000 | 626 |
| 266 | 20240717 | 141700 | 66019802000 | 250000 | 250000 | 250500 | 250000 | 1240 |
| 267 | 20240717 | 141600 | 65709779000 | 250000 | 250000 | 250500 | 250000 | 1212 |
| 268 | 20240717 | 141500 | 65406572500 | 250000 | 250000 | 250500 | 250000 | 1671 |
| 269 | 20240717 | 141400 | 64988806000 | 250500 | 250000 | 250500 | 250000 | 5018 |
| 270 | 20240717 | 141300 | 63734272500 | 250000 | 250000 | 250500 | 250000 | 847 |
| 271 | 20240717 | 141200 | 63522507000 | 250000 | 250000 | 250500 | 250000 | 245 |
| 272 | 20240717 | 141100 | 63461239500 | 250000 | 250000 | 250500 | 250000 | 455 |
| 273 | 20240717 | 141000 | 63347436000 | 250000 | 250000 | 250500 | 250000 | 5668 |
| 274 | 20240717 | 140900 | 61930415500 | 250000 | 250000 | 250500 | 250000 | 593 |
| 275 | 20240717 | 140800 | 61782069500 | 250500 | 250000 | 250500 | 250000 | 396 |
| 276 | 20240717 | 140700 | 61682999000 | 250000 | 250000 | 250500 | 250000 | 582 |
| 277 | 20240717 | 140600 | 61537346500 | 250000 | 250500 | 251000 | 250000 | 3081 |
| 278 | 20240717 | 140500 | 60765637500 | 250500 | 250500 | 251000 | 250500 | 1168 |
| 279 | 20240717 | 140400 | 60473050000 | 250500 | 250500 | 251000 | 250500 | 356 |
| 280 | 20240717 | 140300 | 60383843000 | 250500 | 250500 | 251000 | 250500 | 330 |
| 281 | 20240717 | 140200 | 60301098000 | 250500 | 250500 | 251000 | 250500 | 517 |
| 282 | 20240717 | 140100 | 60171536500 | 250500 | 250500 | 251000 | 250500 | 390 |
| 283 | 20240717 | 140000 | 60073804000 | 250500 | 250500 | 251000 | 250500 | 550 |
| 284 | 20240717 | 135900 | 59935953000 | 250500 | 250500 | 251000 | 250500 | 647 |
| 285 | 20240717 | 135800 | 59773733000 | 251000 | 251000 | 251000 | 250500 | 671 |
| 286 | 20240717 | 135700 | 59605549000 | 250500 | 250500 | 251000 | 250500 | 443 |
| 287 | 20240717 | 135600 | 59494539500 | 250500 | 250500 | 251000 | 250500 | 679 |
| 288 | 20240717 | 135500 | 59324233500 | 251000 | 250500 | 251000 | 250500 | 692 |
| 289 | 20240717 | 135400 | 59150777000 | 250500 | 250500 | 251000 | 250500 | 540 |
| 290 | 20240717 | 135300 | 59015408500 | 250500 | 250500 | 251000 | 250500 | 1294 |
| 291 | 20240717 | 135200 | 58691176000 | 250500 | 250500 | 251000 | 250500 | 357 |
| 292 | 20240717 | 135100 | 58601743000 | 250500 | 250500 | 251000 | 250500 | 317 |
| 293 | 20240717 | 135000 | 58522308500 | 251000 | 250500 | 251000 | 250500 | 484 |
| 294 | 20240717 | 134900 | 58401060500 | 250500 | 250500 | 251000 | 250500 | 846 |
| 295 | 20240717 | 134800 | 58189115000 | 250500 | 250500 | 251000 | 250500 | 365 |
| 296 | 20240717 | 134700 | 58097641000 | 250500 | 250500 | 251000 | 250500 | 2286 |
| 297 | 20240717 | 134600 | 57524977500 | 250500 | 250500 | 251000 | 250500 | 475 |
| 298 | 20240717 | 134500 | 57405926000 | 250500 | 250500 | 251000 | 250500 | 383 |
| 299 | 20240717 | 134400 | 57309944000 | 251000 | 251000 | 251000 | 250500 | 252 |
| 300 | 20240717 | 134300 | 57246801000 | 250500 | 251000 | 251500 | 250500 | 3074 |
| 301 | 20240717 | 134200 | 56475259500 | 251000 | 251000 | 251500 | 251000 | 3425 |
| 302 | 20240717 | 134100 | 55615555000 | 251000 | 251500 | 251500 | 251000 | 744 |
| 303 | 20240717 | 134000 | 55428790000 | 251000 | 251000 | 251500 | 251000 | 354 |
| 304 | 20240717 | 133900 | 55339866500 | 251000 | 251000 | 251500 | 251000 | 407 |
| 305 | 20240717 | 133800 | 55237686000 | 251000 | 251000 | 251500 | 251000 | 333 |
| 306 | 20240717 | 133700 | 55154100500 | 251000 | 251500 | 251500 | 251000 | 412 |
| 307 | 20240717 | 133600 | 55050659000 | 251000 | 251500 | 251500 | 251000 | 351 |
| 308 | 20240717 | 133500 | 54962544000 | 251500 | 251000 | 251500 | 251000 | 3384 |
| 309 | 20240717 | 133400 | 54111553500 | 251000 | 251000 | 251500 | 251000 | 1643 |
| 310 | 20240717 | 133300 | 53698675000 | 251000 | 251500 | 251500 | 251000 | 798 |
| 311 | 20240717 | 133200 | 53498370000 | 251000 | 251500 | 252000 | 251000 | 4435 |
| 312 | 20240717 | 133100 | 52382984000 | 251500 | 251500 | 252000 | 251500 | 643 |
| 313 | 20240717 | 133000 | 52221263000 | 251500 | 251500 | 252000 | 251500 | 352 |
| 314 | 20240717 | 132900 | 52132675000 | 252000 | 251500 | 252000 | 251500 | 137 |
| 315 | 20240717 | 132800 | 52098202000 | 251500 | 251500 | 252000 | 251500 | 250 |
| 316 | 20240717 | 132700 | 52035325000 | 251500 | 251500 | 252000 | 251500 | 543 |
| 317 | 20240717 | 132600 | 51898698000 | 251500 | 252000 | 252000 | 251500 | 193 |
| 318 | 20240717 | 132500 | 51850151500 | 252000 | 251500 | 252000 | 251500 | 358 |
| 319 | 20240717 | 132400 | 51760039500 | 251500 | 251500 | 252000 | 251500 | 613 |
| 320 | 20240717 | 132300 | 51605846500 | 252000 | 251500 | 252000 | 251500 | 108 |
| 321 | 20240717 | 132200 | 51578670500 | 251500 | 252000 | 252000 | 251500 | 325 |
| 322 | 20240717 | 132100 | 51496854500 | 251500 | 251500 | 252000 | 251500 | 117 |
| 323 | 20240717 | 132000 | 51467396500 | 251500 | 251500 | 252000 | 251500 | 984 |
| 324 | 20240717 | 131900 | 51219914000 | 251500 | 251500 | 252000 | 251500 | 86 |
| 325 | 20240717 | 131800 | 51198277000 | 252000 | 251500 | 252000 | 251500 | 244 |
| 326 | 20240717 | 131700 | 51136879500 | 251500 | 251500 | 252000 | 251500 | 228 |
| 327 | 20240717 | 131600 | 51079502000 | 251500 | 252000 | 252000 | 251500 | 172 |
| 328 | 20240717 | 131500 | 51036202000 | 251500 | 251500 | 252000 | 251500 | 158 |
| 329 | 20240717 | 131400 | 50996458000 | 251500 | 252000 | 252000 | 251500 | 391 |
| 330 | 20240717 | 131300 | 50898026000 | 252000 | 251500 | 252500 | 251500 | 1474 |
| 331 | 20240717 | 131200 | 50526575500 | 252000 | 252000 | 252000 | 251500 | 586 |
| 332 | 20240717 | 131100 | 50378993000 | 251500 | 251500 | 252000 | 251500 | 160 |
| 333 | 20240717 | 131000 | 50338728500 | 252000 | 251500 | 252000 | 251500 | 138 |
| 334 | 20240717 | 130900 | 50304004000 | 251500 | 251500 | 252000 | 251500 | 251 |
| 335 | 20240717 | 130800 | 50240827500 | 252000 | 251500 | 252000 | 251500 | 98 |
| 336 | 20240717 | 130700 | 50216154000 | 251500 | 251500 | 252000 | 251500 | 589 |
| 337 | 20240717 | 130600 | 50067995000 | 251500 | 251500 | 252000 | 251500 | 423 |
| 338 | 20240717 | 130500 | 49961561000 | 251500 | 252000 | 252000 | 251500 | 157 |
| 339 | 20240717 | 130400 | 49922054500 | 251500 | 251500 | 252000 | 251500 | 154 |
| 340 | 20240717 | 130300 | 49883282000 | 251500 | 251500 | 252000 | 251500 | 782 |
| 341 | 20240717 | 130200 | 49686419000 | 251500 | 251500 | 252000 | 251500 | 345 |
| 342 | 20240717 | 130100 | 49599632500 | 251500 | 252000 | 252000 | 251500 | 75 |
| 343 | 20240717 | 130000 | 49580765000 | 252000 | 252000 | 252000 | 251500 | 480 |
| 344 | 20240717 | 125900 | 49460014000 | 251500 | 251500 | 252000 | 251500 | 158 |
| 345 | 20240717 | 125800 | 49420235000 | 251500 | 251500 | 252000 | 251500 | 368 |
| 346 | 20240717 | 125700 | 49327570000 | 251500 | 251500 | 252000 | 251500 | 464 |
| 347 | 20240717 | 125600 | 49210737500 | 251500 | 252000 | 252000 | 251500 | 364 |
| 348 | 20240717 | 125500 | 49119130500 | 251500 | 251500 | 252000 | 251500 | 652 |
| 349 | 20240717 | 125400 | 48955053500 | 251500 | 252000 | 252000 | 251500 | 106 |
| 350 | 20240717 | 125300 | 48928388000 | 252000 | 252000 | 252500 | 251500 | 981 |
| 351 | 20240717 | 125200 | 48681196500 | 252000 | 252000 | 252500 | 252000 | 2629 |
| 352 | 20240717 | 125100 | 48018684000 | 252000 | 252000 | 252500 | 252000 | 1839 |
| 353 | 20240717 | 125000 | 47555249500 | 252000 | 252500 | 252500 | 252000 | 355 |
| 354 | 20240717 | 124900 | 47465781000 | 252000 | 252500 | 252500 | 252000 | 306 |
| 355 | 20240717 | 124800 | 47388667000 | 252500 | 252000 | 252500 | 252000 | 766 |
| 356 | 20240717 | 124700 | 47195626000 | 252500 | 252000 | 252500 | 252000 | 596 |
| 357 | 20240717 | 124600 | 47045336500 | 252500 | 252000 | 252500 | 252000 | 349 |
| 358 | 20240717 | 124500 | 46957323500 | 252000 | 252000 | 252500 | 252000 | 132 |
| 359 | 20240717 | 124400 | 46924056000 | 252500 | 252000 | 252500 | 252000 | 793 |
| 360 | 20240717 | 124300 | 46724213500 | 252500 | 252000 | 252500 | 252000 | 236 |
| 361 | 20240717 | 124200 | 46664700000 | 252000 | 252000 | 252500 | 252000 | 103 |
| 362 | 20240717 | 124100 | 46638719500 | 252000 | 252000 | 252500 | 252000 | 238 |
| 363 | 20240717 | 124000 | 46578668000 | 252000 | 252000 | 252500 | 252000 | 182 |
| 364 | 20240717 | 123900 | 46532802500 | 252000 | 252000 | 252500 | 252000 | 69 |
| 365 | 20240717 | 123800 | 46515404500 | 252000 | 252000 | 252500 | 252000 | 260 |
| 366 | 20240717 | 123700 | 46449863500 | 252000 | 252000 | 252500 | 252000 | 275 |
| 367 | 20240717 | 123600 | 46380482000 | 252500 | 252500 | 252500 | 252000 | 85 |
| 368 | 20240717 | 123500 | 46359049500 | 252000 | 252500 | 252500 | 252000 | 69 |
| 369 | 20240717 | 123400 | 46341655500 | 252000 | 252500 | 252500 | 252000 | 224 |
| 370 | 20240717 | 123300 | 46285154500 | 252500 | 252500 | 252500 | 252000 | 426 |
| 371 | 20240717 | 123200 | 46177725500 | 252500 | 252000 | 252500 | 252000 | 187 |
| 372 | 20240717 | 123100 | 46130534500 | 252500 | 252500 | 253000 | 252000 | 231 |
| 373 | 20240717 | 123000 | 46072212000 | 252500 | 252500 | 253000 | 252000 | 419 |
| 374 | 20240717 | 122900 | 45966428000 | 252500 | 252500 | 252500 | 252000 | 744 |
| 375 | 20240717 | 122800 | 45778626000 | 252000 | 252000 | 252500 | 252000 | 539 |
| 376 | 20240717 | 122700 | 45642575500 | 252000 | 252000 | 252500 | 252000 | 637 |
| 377 | 20240717 | 122600 | 45481868500 | 252500 | 252000 | 252500 | 252000 | 281 |
| 378 | 20240717 | 122500 | 45411009500 | 252500 | 252500 | 252500 | 252000 | 829 |
| 379 | 20240717 | 122400 | 45202062500 | 252500 | 252500 | 252500 | 252000 | 346 |
| 380 | 20240717 | 122300 | 45114729000 | 252000 | 252000 | 252500 | 252000 | 174 |
| 381 | 20240717 | 122200 | 45070860000 | 252500 | 252500 | 252500 | 252000 | 77 |
| 382 | 20240717 | 122100 | 45051447500 | 252000 | 252500 | 252500 | 252000 | 214 |
| 383 | 20240717 | 122000 | 44997478500 | 252000 | 252000 | 252500 | 252000 | 117 |
| 384 | 20240717 | 121900 | 44967973500 | 252000 | 252000 | 252500 | 252000 | 254 |
| 385 | 20240717 | 121800 | 44903919500 | 252000 | 252000 | 252500 | 252000 | 414 |
| 386 | 20240717 | 121700 | 44799582500 | 252500 | 252500 | 252500 | 252000 | 262 |
| 387 | 20240717 | 121600 | 44733463500 | 252500 | 252000 | 252500 | 252000 | 376 |
| 388 | 20240717 | 121500 | 44638567500 | 252000 | 252000 | 252500 | 252000 | 202 |
| 389 | 20240717 | 121400 | 44587604000 | 252000 | 252000 | 252500 | 252000 | 150 |
| 390 | 20240717 | 121300 | 44549782500 | 252000 | 252500 | 252500 | 252000 | 675 |
| 391 | 20240717 | 121200 | 44379450000 | 252500 | 252000 | 252500 | 252000 | 460 |
| 392 | 20240717 | 121100 | 44263431500 | 252000 | 252500 | 252500 | 252000 | 2072 |
| 393 | 20240717 | 121000 | 43740412000 | 252500 | 253000 | 253000 | 252500 | 216 |
| 394 | 20240717 | 120900 | 43685870000 | 252500 | 252500 | 253000 | 252500 | 154 |
| 395 | 20240717 | 120800 | 43646981000 | 252500 | 252500 | 253000 | 252500 | 89 |
| 396 | 20240717 | 120700 | 43624486500 | 253000 | 252500 | 253000 | 252500 | 263 |
| 397 | 20240717 | 120600 | 43558050000 | 252500 | 252500 | 253000 | 252500 | 219 |
| 398 | 20240717 | 120500 | 43502689000 | 252500 | 253000 | 253000 | 252500 | 88 |
| 399 | 20240717 | 120400 | 43480453500 | 252500 | 252500 | 253000 | 252500 | 222 |
| 400 | 20240717 | 120300 | 43424397000 | 252500 | 252500 | 253000 | 252500 | 189 |
| 401 | 20240717 | 120200 | 43376662500 | 252500 | 253000 | 253000 | 252500 | 213 |
| 402 | 20240717 | 120100 | 43322852500 | 252500 | 252500 | 253000 | 252500 | 53 |
| 403 | 20240717 | 120000 | 43309466000 | 252500 | 252500 | 253000 | 252500 | 146 |
| 404 | 20240717 | 115900 | 43272594500 | 252500 | 252500 | 253000 | 252500 | 185 |
| 405 | 20240717 | 115800 | 43225879500 | 252500 | 252500 | 253000 | 252500 | 158 |
| 406 | 20240717 | 115700 | 43185979000 | 252500 | 252500 | 253000 | 252500 | 215 |
| 407 | 20240717 | 115600 | 43131679000 | 252500 | 252500 | 253000 | 252500 | 564 |
| 408 | 20240717 | 115500 | 42989144000 | 252500 | 252500 | 253000 | 252500 | 221 |
| 409 | 20240717 | 115400 | 42933340000 | 253000 | 252500 | 253000 | 252500 | 146 |
| 410 | 20240717 | 115300 | 42896472000 | 252500 | 253000 | 253000 | 252500 | 183 |
| 411 | 20240717 | 115200 | 42850249000 | 252500 | 252500 | 253000 | 252500 | 873 |
| 412 | 20240717 | 115100 | 42629775000 | 252500 | 253000 | 253000 | 252500 | 1039 |
| 413 | 20240717 | 115000 | 42367049000 | 253000 | 252500 | 253000 | 252500 | 174 |
| 414 | 20240717 | 114900 | 42323096000 | 252500 | 252500 | 253000 | 252500 | 390 |
| 415 | 20240717 | 114800 | 42224582500 | 252500 | 252500 | 253000 | 252500 | 618 |
| 416 | 20240717 | 114700 | 42068341000 | 252500 | 252500 | 253000 | 252500 | 358 |
| 417 | 20240717 | 114600 | 41977943000 | 252500 | 252500 | 253000 | 252500 | 255 |
| 418 | 20240717 | 114500 | 41913553000 | 252500 | 252500 | 253000 | 252500 | 260 |
| 419 | 20240717 | 114400 | 41847887500 | 252500 | 252500 | 253000 | 252500 | 270 |
| 420 | 20240717 | 114300 | 41779711000 | 252500 | 252500 | 253000 | 252500 | 972 |
| 421 | 20240717 | 114200 | 41534268000 | 252500 | 252500 | 253000 | 252500 | 151 |
| 422 | 20240717 | 114100 | 41496134000 | 252500 | 252500 | 253000 | 252500 | 191 |
| 423 | 20240717 | 114000 | 41447891000 | 252500 | 252500 | 253000 | 252500 | 160 |
| 424 | 20240717 | 113900 | 41407483000 | 253000 | 253000 | 253000 | 252500 | 378 |
| 425 | 20240717 | 113800 | 41312033000 | 252500 | 252500 | 253000 | 252500 | 111 |
| 426 | 20240717 | 113700 | 41283991000 | 253000 | 252500 | 253000 | 252500 | 294 |
| 427 | 20240717 | 113600 | 41209742000 | 252500 | 253000 | 253000 | 252500 | 494 |
| 428 | 20240717 | 113500 | 41085004500 | 252500 | 252500 | 253000 | 252500 | 134 |
| 429 | 20240717 | 113400 | 41051160500 | 252500 | 252500 | 253000 | 252500 | 142 |
| 430 | 20240717 | 113300 | 41015298500 | 252500 | 252500 | 253000 | 252500 | 286 |
| 431 | 20240717 | 113200 | 40943074500 | 252500 | 253000 | 253000 | 252500 | 250 |
| 432 | 20240717 | 113100 | 40879928500 | 252500 | 252500 | 253000 | 252500 | 98 |
| 433 | 20240717 | 113000 | 40855182000 | 252500 | 252500 | 253000 | 252500 | 333 |
| 434 | 20240717 | 112900 | 40771097000 | 252500 | 252500 | 253000 | 252500 | 236 |
| 435 | 20240717 | 112800 | 40711497500 | 252500 | 253000 | 253000 | 252500 | 363 |
| 436 | 20240717 | 112700 | 40619750500 | 253500 | 253000 | 253500 | 253000 | 1103 |
| 437 | 20240717 | 112600 | 40340689500 | 253000 | 253000 | 253500 | 253000 | 134 |
| 438 | 20240717 | 112500 | 40306786500 | 253000 | 253000 | 253500 | 253000 | 356 |
| 439 | 20240717 | 112400 | 40216692500 | 253000 | 253000 | 253500 | 253000 | 272 |
| 440 | 20240717 | 112300 | 40147815000 | 253000 | 253000 | 253500 | 253000 | 261 |
| 441 | 20240717 | 112200 | 40081738000 | 253000 | 253500 | 253500 | 253000 | 366 |
| 442 | 20240717 | 112100 | 39989003500 | 253500 | 253500 | 254000 | 253500 | 723 |
| 443 | 20240717 | 112000 | 39805721500 | 253500 | 253500 | 254000 | 253500 | 448 |
| 444 | 20240717 | 111900 | 39692148500 | 253500 | 253000 | 253500 | 253000 | 478 |
| 445 | 20240717 | 111800 | 39571021500 | 253000 | 253500 | 253500 | 253000 | 706 |
| 446 | 20240717 | 111700 | 39392123000 | 253000 | 253000 | 253500 | 253000 | 381 |
| 447 | 20240717 | 111600 | 39295722000 | 253500 | 253000 | 253500 | 253000 | 197 |
| 448 | 20240717 | 111500 | 39245859500 | 253500 | 253000 | 253500 | 253000 | 312 |
| 449 | 20240717 | 111400 | 39166913500 | 253000 | 253000 | 253500 | 253000 | 273 |
| 450 | 20240717 | 111300 | 39097833500 | 253000 | 253000 | 253500 | 253000 | 244 |
| 451 | 20240717 | 111200 | 39036089500 | 253000 | 253500 | 254000 | 253000 | 388 |
| 452 | 20240717 | 111100 | 38937762500 | 253500 | 253500 | 254000 | 253500 | 302 |
| 453 | 20240717 | 111000 | 38861204500 | 253500 | 253500 | 254000 | 253500 | 366 |
| 454 | 20240717 | 110900 | 38768389500 | 253500 | 253500 | 254000 | 253500 | 305 |
| 455 | 20240717 | 110800 | 38691068000 | 253500 | 253500 | 254000 | 253500 | 293 |
| 456 | 20240717 | 110700 | 38616791500 | 253500 | 254500 | 254500 | 253500 | 1259 |
| 457 | 20240717 | 110600 | 38297083000 | 254500 | 254000 | 254500 | 254000 | 398 |
| 458 | 20240717 | 110500 | 38195966000 | 254000 | 254500 | 254500 | 254000 | 550 |
| 459 | 20240717 | 110400 | 38056200500 | 254500 | 254000 | 254500 | 254000 | 191 |
| 460 | 20240717 | 110300 | 38007659500 | 254000 | 254000 | 254500 | 254000 | 154 |
| 461 | 20240717 | 110200 | 37968515000 | 254000 | 254000 | 254500 | 254000 | 258 |
| 462 | 20240717 | 110100 | 37902935000 | 254000 | 253500 | 254500 | 253500 | 1767 |
| 463 | 20240717 | 110000 | 37454225000 | 253500 | 254000 | 254000 | 253500 | 541 |
| 464 | 20240717 | 105900 | 37317026000 | 253500 | 253500 | 254000 | 253500 | 139 |
| 465 | 20240717 | 105800 | 37281782000 | 253500 | 253500 | 254000 | 253500 | 763 |
| 466 | 20240717 | 105700 | 37088355000 | 253500 | 253500 | 254000 | 253500 | 257 |
| 467 | 20240717 | 105600 | 37023154500 | 253500 | 253500 | 254000 | 253500 | 129 |
| 468 | 20240717 | 105500 | 36990426500 | 253500 | 253500 | 254000 | 253500 | 155 |
| 469 | 20240717 | 105400 | 36951107000 | 253500 | 254500 | 254500 | 253500 | 1895 |
| 470 | 20240717 | 105300 | 36469742500 | 254500 | 253500 | 254500 | 253500 | 586 |
| 471 | 20240717 | 105200 | 36320884500 | 254000 | 253000 | 254000 | 253000 | 1217 |
| 472 | 20240717 | 105100 | 36012372000 | 253000 | 252500 | 253500 | 252500 | 804 |
| 473 | 20240717 | 105000 | 35808975000 | 252500 | 252500 | 253000 | 252500 | 156 |
| 474 | 20240717 | 104900 | 35769580500 | 252500 | 252000 | 253000 | 252000 | 962 |
| 475 | 20240717 | 104800 | 35526664000 | 252000 | 252000 | 252500 | 252000 | 255 |
| 476 | 20240717 | 104700 | 35462391000 | 252000 | 253000 | 253000 | 252000 | 843 |
| 477 | 20240717 | 104600 | 35249561000 | 252500 | 252500 | 253000 | 252500 | 302 |
| 478 | 20240717 | 104500 | 35173290500 | 252500 | 252500 | 253000 | 252500 | 523 |
| 479 | 20240717 | 104400 | 35041143000 | 252500 | 252500 | 253000 | 252500 | 200 |
| 480 | 20240717 | 104300 | 34990606500 | 252500 | 252500 | 253000 | 252500 | 453 |
| 481 | 20240717 | 104200 | 34876092000 | 252500 | 252000 | 253000 | 252000 | 862 |
| 482 | 20240717 | 104100 | 34658474500 | 252000 | 252500 | 252500 | 252000 | 670 |
| 483 | 20240717 | 104000 | 34489426000 | 252000 | 252000 | 252000 | 251500 | 1322 |
| 484 | 20240717 | 103900 | 34156342500 | 251500 | 251500 | 252000 | 251500 | 402 |
| 485 | 20240717 | 103800 | 34055112000 | 251500 | 251500 | 252000 | 251500 | 1223 |
| 486 | 20240717 | 103700 | 33747446500 | 251500 | 251500 | 252000 | 251500 | 412 |
| 487 | 20240717 | 103600 | 33643815500 | 252000 | 251500 | 252000 | 251500 | 247 |
| 488 | 20240717 | 103500 | 33581649000 | 251500 | 252000 | 252500 | 251500 | 2173 |
| 489 | 20240717 | 103400 | 33034171500 | 252000 | 252500 | 252500 | 252000 | 608 |
| 490 | 20240717 | 103300 | 32880793000 | 252000 | 252000 | 252500 | 252000 | 200 |
| 491 | 20240717 | 103200 | 32830370500 | 252000 | 252500 | 252500 | 252000 | 522 |
| 492 | 20240717 | 103100 | 32698795000 | 252000 | 252000 | 252500 | 252000 | 415 |
| 493 | 20240717 | 103000 | 32594197000 | 252000 | 252000 | 252500 | 252000 | 495 |
| 494 | 20240717 | 102900 | 32469410500 | 252500 | 252000 | 252500 | 252000 | 529 |
| 495 | 20240717 | 102800 | 32335903500 | 252000 | 252500 | 253000 | 252000 | 1427 |
| 496 | 20240717 | 102700 | 31975368500 | 252500 | 252500 | 253000 | 252500 | 591 |
| 497 | 20240717 | 102600 | 31826005500 | 252500 | 252500 | 253000 | 252500 | 502 |
| 498 | 20240717 | 102500 | 31699093000 | 252500 | 252500 | 253000 | 252500 | 145 |
| 499 | 20240717 | 102400 | 31662458500 | 253000 | 252000 | 253000 | 252000 | 1047 |
| 500 | 20240717 | 102300 | 31398095000 | 252000 | 252000 | 252500 | 252000 | 2070 |
| 501 | 20240717 | 102200 | 30876446000 | 252000 | 252000 | 252500 | 252000 | 269 |
| 502 | 20240717 | 102100 | 30808598500 | 252500 | 252000 | 252500 | 252000 | 324 |
| 503 | 20240717 | 102000 | 30726924000 | 252000 | 252000 | 252500 | 252000 | 300 |
| 504 | 20240717 | 101900 | 30651293500 | 252000 | 252000 | 252500 | 252000 | 750 |
| 505 | 20240717 | 101800 | 30462233500 | 252500 | 252000 | 252500 | 252000 | 400 |
| 506 | 20240717 | 101700 | 30361382500 | 252000 | 252500 | 252500 | 252000 | 631 |
| 507 | 20240717 | 101600 | 30202301500 | 252500 | 252000 | 252500 | 251500 | 1058 |
| 508 | 20240717 | 101500 | 29935424000 | 251500 | 251500 | 252000 | 251500 | 746 |
| 509 | 20240717 | 101400 | 29747652000 | 252000 | 251500 | 252000 | 251500 | 694 |
| 510 | 20240717 | 101300 | 29573020500 | 251500 | 251500 | 252500 | 251500 | 2881 |
| 511 | 20240717 | 101200 | 28847825500 | 251500 | 252000 | 252000 | 251500 | 1613 |
| 512 | 20240717 | 101100 | 28441999500 | 251500 | 252000 | 252500 | 251500 | 949 |
| 513 | 20240717 | 101000 | 28202873500 | 252000 | 252500 | 252500 | 252000 | 3215 |
| 514 | 20240717 | 100900 | 27392638500 | 252000 | 252000 | 252500 | 252000 | 911 |
| 515 | 20240717 | 100800 | 27162974000 | 252000 | 252500 | 253000 | 252000 | 1518 |
| 516 | 20240717 | 100700 | 26779711000 | 252500 | 252500 | 253000 | 252500 | 918 |
| 517 | 20240717 | 100600 | 26547912500 | 252500 | 253000 | 253000 | 252500 | 2652 |
| 518 | 20240717 | 100500 | 25877923000 | 253000 | 253000 | 253500 | 253000 | 867 |
| 519 | 20240717 | 100400 | 25658555000 | 253000 | 253500 | 253500 | 253000 | 2398 |
| 520 | 20240717 | 100300 | 25051811500 | 253500 | 253500 | 254000 | 253000 | 4593 |
| 521 | 20240717 | 100200 | 23888151500 | 254000 | 254000 | 254000 | 253500 | 266 |
| 522 | 20240717 | 100100 | 23820701000 | 254000 | 253500 | 254000 | 253500 | 1297 |
| 523 | 20240717 | 100000 | 23491867500 | 254000 | 253500 | 254000 | 253500 | 1462 |
| 524 | 20240717 | 095900 | 23120598000 | 253500 | 253500 | 254000 | 253500 | 348 |
| 525 | 20240717 | 095800 | 23032366500 | 253500 | 253500 | 254000 | 253500 | 413 |
| 526 | 20240717 | 095700 | 22927639000 | 253500 | 253500 | 254000 | 253500 | 496 |
| 527 | 20240717 | 095600 | 22801893000 | 254000 | 253500 | 254000 | 253500 | 673 |
| 528 | 20240717 | 095500 | 22631212500 | 253500 | 254000 | 254000 | 253500 | 931 |
| 529 | 20240717 | 095400 | 22395095500 | 254000 | 253500 | 254000 | 253500 | 588 |
| 530 | 20240717 | 095300 | 22245865500 | 254000 | 254500 | 254500 | 253500 | 2709 |
| 531 | 20240717 | 095200 | 21558125000 | 254500 | 255000 | 255000 | 254500 | 1263 |
| 532 | 20240717 | 095100 | 21236559000 | 255500 | 255000 | 255500 | 255000 | 224 |
| 533 | 20240717 | 095000 | 21179423500 | 255000 | 254000 | 255500 | 254000 | 352 |
| 534 | 20240717 | 094900 | 21089684500 | 255000 | 254500 | 255500 | 254000 | 1780 |
| 535 | 20240717 | 094800 | 20636566500 | 254000 | 254000 | 254500 | 253500 | 3114 |
| 536 | 20240717 | 094700 | 19846559000 | 254000 | 254500 | 254500 | 254000 | 1863 |
| 537 | 20240717 | 094600 | 19373264000 | 254500 | 254000 | 255000 | 254000 | 711 |
| 538 | 20240717 | 094500 | 19192314000 | 254000 | 255000 | 255000 | 254000 | 1082 |
| 539 | 20240717 | 094400 | 18916990500 | 254500 | 255000 | 255000 | 254500 | 426 |
| 540 | 20240717 | 094300 | 18808545500 | 254500 | 254000 | 255000 | 253500 | 1094 |
| 541 | 20240717 | 094200 | 18530419500 | 254500 | 255000 | 255500 | 254000 | 5307 |
| 542 | 20240717 | 094100 | 17181322000 | 255000 | 255500 | 255500 | 255000 | 1201 |
| 543 | 20240717 | 094000 | 16874744500 | 255500 | 255500 | 256000 | 255500 | 531 |
| 544 | 20240717 | 093900 | 16739066000 | 256000 | 255500 | 256000 | 255500 | 395 |
| 545 | 20240717 | 093800 | 16638141000 | 255500 | 255500 | 256000 | 255000 | 5322 |
| 546 | 20240717 | 093700 | 15280059500 | 255500 | 255500 | 256000 | 255500 | 255 |
| 547 | 20240717 | 093600 | 15214881000 | 255500 | 255500 | 256000 | 255500 | 516 |
| 548 | 20240717 | 093500 | 15083026000 | 256000 | 257000 | 257000 | 255500 | 4139 |
| 549 | 20240717 | 093400 | 14024171500 | 256500 | 256500 | 257000 | 256500 | 240 |
| 550 | 20240717 | 093300 | 13962611000 | 256500 | 257000 | 257000 | 256500 | 774 |
| 551 | 20240717 | 093200 | 13763758500 | 257000 | 257000 | 257500 | 256500 | 292 |
| 552 | 20240717 | 093100 | 13688721500 | 257000 | 258000 | 258000 | 256500 | 3276 |
| 553 | 20240717 | 093000 | 12847667500 | 257500 | 256500 | 257500 | 256500 | 1599 |
| 554 | 20240717 | 092900 | 12436178000 | 256500 | 256500 | 257000 | 256500 | 130 |
| 555 | 20240717 | 092800 | 12402825500 | 256500 | 256500 | 257000 | 256500 | 418 |
| 556 | 20240717 | 092700 | 12295571500 | 256500 | 256500 | 257000 | 256500 | 217 |
| 557 | 20240717 | 092600 | 12239905000 | 256500 | 256500 | 257000 | 256500 | 282 |
| 558 | 20240717 | 092500 | 12167526000 | 256500 | 257000 | 257500 | 256000 | 1896 |
| 559 | 20240717 | 092400 | 11680429000 | 257000 | 257000 | 257500 | 257000 | 950 |
| 560 | 20240717 | 092300 | 11435899500 | 257000 | 257500 | 257500 | 257000 | 484 |
| 561 | 20240717 | 092200 | 11311333500 | 257000 | 255500 | 257500 | 255500 | 1417 |
| 562 | 20240717 | 092100 | 10947843500 | 256000 | 255500 | 256000 | 255500 | 451 |
| 563 | 20240717 | 092000 | 10832491500 | 255500 | 255500 | 256000 | 255500 | 1067 |
| 564 | 20240717 | 091900 | 10559869500 | 255500 | 255500 | 256000 | 255500 | 605 |
| 565 | 20240717 | 091800 | 10405277000 | 255500 | 256000 | 256000 | 255000 | 1835 |
| 566 | 20240717 | 091700 | 9936499000 | 255500 | 255500 | 256000 | 255500 | 552 |
| 567 | 20240717 | 091600 | 9795449500 | 255500 | 255500 | 256000 | 255500 | 915 |
| 568 | 20240717 | 091500 | 9561579500 | 255500 | 257000 | 257500 | 255500 | 2155 |
| 569 | 20240717 | 091400 | 9009227000 | 256500 | 258000 | 258000 | 256500 | 2210 |
| 570 | 20240717 | 091300 | 8440826500 | 257500 | 258000 | 258000 | 257500 | 221 |
| 571 | 20240717 | 091200 | 8383877000 | 258000 | 257000 | 258000 | 257000 | 1539 |
| 572 | 20240717 | 091100 | 7987555000 | 257500 | 257500 | 257500 | 257000 | 493 |
| 573 | 20240717 | 091000 | 7860615000 | 257500 | 257500 | 258000 | 257000 | 1524 |
| 574 | 20240717 | 090900 | 7468417500 | 258000 | 257000 | 258000 | 257000 | 1900 |
| 575 | 20240717 | 090800 | 6978822000 | 257500 | 257000 | 257500 | 257000 | 427 |
| 576 | 20240717 | 090700 | 6868978500 | 257000 | 256500 | 257500 | 256500 | 1954 |
| 577 | 20240717 | 090600 | 6366967500 | 256500 | 257000 | 257000 | 256500 | 1772 |
| 578 | 20240717 | 090500 | 5912355500 | 257000 | 257000 | 257000 | 256500 | 786 |
| 579 | 20240717 | 090400 | 5710509000 | 257000 | 257500 | 257500 | 256500 | 873 |
| 580 | 20240717 | 090300 | 5486219000 | 257000 | 258000 | 258000 | 256500 | 2266 |
| 581 | 20240717 | 090200 | 4903872500 | 258000 | 257500 | 258500 | 257500 | 918 |
| 582 | 20240717 | 090100 | 4667192000 | 257500 | 257500 | 260000 | 257500 | 8228 |
| 583 | 20240717 | 090000 | 2538171000 | 258000 | 255500 | 258000 | 255500 | 9915 |