35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 184400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 3 | 20240718 | 184300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 4 | 20240718 | 184200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 5 | 20240718 | 184100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 6 | 20240718 | 184000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 7 | 20240718 | 183900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 8 | 20240718 | 183800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 9 | 20240718 | 183700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 10 | 20240718 | 183600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 11 | 20240718 | 183500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 12 | 20240718 | 183400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 13 | 20240718 | 183300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 14 | 20240718 | 183200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 15 | 20240718 | 183100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 16 | 20240718 | 183000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 17 | 20240718 | 182900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 18 | 20240718 | 182800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 19 | 20240718 | 182700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 20 | 20240718 | 182600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 21 | 20240718 | 182500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 22 | 20240718 | 182400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 23 | 20240718 | 182300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 24 | 20240718 | 182200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 25 | 20240718 | 182100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 26 | 20240718 | 182000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 27 | 20240718 | 181900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 28 | 20240718 | 181800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 29 | 20240718 | 181700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 30 | 20240718 | 181600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 31 | 20240718 | 181500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 32 | 20240718 | 181400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 33 | 20240718 | 181300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 34 | 20240718 | 181200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 35 | 20240718 | 181100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 36 | 20240718 | 181000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 37 | 20240718 | 180900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 38 | 20240718 | 180800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 39 | 20240718 | 180700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 40 | 20240718 | 180600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 41 | 20240718 | 180500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 42 | 20240718 | 180400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 43 | 20240718 | 180300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 44 | 20240718 | 180200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 45 | 20240718 | 180100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 46 | 20240718 | 180000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 47 | 20240718 | 175900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 48 | 20240718 | 175800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 49 | 20240718 | 175700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 50 | 20240718 | 175600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 51 | 20240718 | 175500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 52 | 20240718 | 175400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 53 | 20240718 | 175300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 54 | 20240718 | 175200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 55 | 20240718 | 175100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 56 | 20240718 | 175000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 57 | 20240718 | 174900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 58 | 20240718 | 174800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 59 | 20240718 | 174700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 60 | 20240718 | 174600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 61 | 20240718 | 174500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 62 | 20240718 | 174400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 63 | 20240718 | 174300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 64 | 20240718 | 174200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 65 | 20240718 | 174100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 66 | 20240718 | 174000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 67 | 20240718 | 173900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 68 | 20240718 | 173800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 69 | 20240718 | 173700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 70 | 20240718 | 173600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 71 | 20240718 | 173500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 72 | 20240718 | 173400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 73 | 20240718 | 173300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 74 | 20240718 | 173200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 75 | 20240718 | 173100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 76 | 20240718 | 173000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 77 | 20240718 | 172900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 78 | 20240718 | 172800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 79 | 20240718 | 172700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 80 | 20240718 | 172600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 81 | 20240718 | 172500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 82 | 20240718 | 172400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 83 | 20240718 | 172300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 84 | 20240718 | 172200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 85 | 20240718 | 172100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 86 | 20240718 | 172000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 87 | 20240718 | 171900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 88 | 20240718 | 171800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 89 | 20240718 | 171700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 90 | 20240718 | 171600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 91 | 20240718 | 171500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 92 | 20240718 | 171400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 93 | 20240718 | 171300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 94 | 20240718 | 171200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 95 | 20240718 | 171100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 96 | 20240718 | 171000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 97 | 20240718 | 170900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 98 | 20240718 | 170800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 99 | 20240718 | 170700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 100 | 20240718 | 170600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 101 | 20240718 | 170500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 102 | 20240718 | 170400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 103 | 20240718 | 170300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 104 | 20240718 | 170200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 105 | 20240718 | 170100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 106 | 20240718 | 170000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 107 | 20240718 | 165900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 108 | 20240718 | 165800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 109 | 20240718 | 165700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 110 | 20240718 | 165600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 111 | 20240718 | 165500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 112 | 20240718 | 165400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 113 | 20240718 | 165300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 114 | 20240718 | 165200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 115 | 20240718 | 165100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 116 | 20240718 | 165000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 117 | 20240718 | 164900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 118 | 20240718 | 164800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 119 | 20240718 | 164700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 120 | 20240718 | 164600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 121 | 20240718 | 164500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 122 | 20240718 | 164400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 123 | 20240718 | 164300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 124 | 20240718 | 164200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 125 | 20240718 | 164100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 126 | 20240718 | 164000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 127 | 20240718 | 163900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 128 | 20240718 | 163800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 129 | 20240718 | 163700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 130 | 20240718 | 163600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 131 | 20240718 | 163500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 132 | 20240718 | 163400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 133 | 20240718 | 163300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 134 | 20240718 | 163200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 135 | 20240718 | 163100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 136 | 20240718 | 163000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 137 | 20240718 | 162900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 138 | 20240718 | 162800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 139 | 20240718 | 162700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 140 | 20240718 | 162600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 141 | 20240718 | 162500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 142 | 20240718 | 162400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 143 | 20240718 | 162300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 144 | 20240718 | 162200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 145 | 20240718 | 162100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 146 | 20240718 | 162000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 147 | 20240718 | 161900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 148 | 20240718 | 161800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 149 | 20240718 | 161700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 150 | 20240718 | 161600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 151 | 20240718 | 161500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 152 | 20240718 | 161400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 153 | 20240718 | 161300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 154 | 20240718 | 161200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 155 | 20240718 | 161100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 156 | 20240718 | 161000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 157 | 20240718 | 160900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 158 | 20240718 | 160800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 159 | 20240718 | 160700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 160 | 20240718 | 160600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 161 | 20240718 | 160500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 162 | 20240718 | 160400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 163 | 20240718 | 160300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 164 | 20240718 | 160200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 165 | 20240718 | 160100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 166 | 20240718 | 160000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 167 | 20240718 | 155900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 168 | 20240718 | 155800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 169 | 20240718 | 155700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 170 | 20240718 | 155600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 171 | 20240718 | 155500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 172 | 20240718 | 155400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 173 | 20240718 | 155300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 174 | 20240718 | 155200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 175 | 20240718 | 155100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 176 | 20240718 | 155000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 177 | 20240718 | 154900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 178 | 20240718 | 154800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 179 | 20240718 | 154700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 180 | 20240718 | 154600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 181 | 20240718 | 154500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 182 | 20240718 | 154400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 183 | 20240718 | 154300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 184 | 20240718 | 154200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 185 | 20240718 | 154100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 186 | 20240718 | 154000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 187 | 20240718 | 153900 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 188 | 20240718 | 153800 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 189 | 20240718 | 153700 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 190 | 20240718 | 153600 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 191 | 20240718 | 153500 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 192 | 20240718 | 153400 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 193 | 20240718 | 153300 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 194 | 20240718 | 153200 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 195 | 20240718 | 153100 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 196 | 20240718 | 153000 | 281101561000 | 260500 | 260500 | 260500 | 260500 | 62055 |
| 197 | 20240718 | 152900 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20240718 | 152800 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20240718 | 152700 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20240718 | 152600 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20240718 | 152500 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20240718 | 152400 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20240718 | 152300 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20240718 | 152200 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20240718 | 152100 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20240718 | 152000 | 264936233500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20240718 | 151900 | 264936233500 | 259000 | 260000 | 260000 | 259000 | 5931 |
| 208 | 20240718 | 151800 | 263396113500 | 259500 | 260000 | 260000 | 259500 | 824 |
| 209 | 20240718 | 151700 | 263182225500 | 259500 | 260000 | 260000 | 259500 | 2413 |
| 210 | 20240718 | 151600 | 262555875000 | 259500 | 260000 | 260000 | 259500 | 1229 |
| 211 | 20240718 | 151500 | 262236819000 | 260000 | 259000 | 260000 | 259000 | 6310 |
| 212 | 20240718 | 151400 | 260599544000 | 259500 | 259500 | 259500 | 259000 | 2390 |
| 213 | 20240718 | 151300 | 259980350000 | 259000 | 259000 | 259500 | 258500 | 2217 |
| 214 | 20240718 | 151200 | 259405906500 | 259000 | 259500 | 259500 | 258500 | 2870 |
| 215 | 20240718 | 151100 | 258663193500 | 259000 | 259500 | 259500 | 258500 | 2138 |
| 216 | 20240718 | 151000 | 258109436500 | 259000 | 259000 | 259500 | 258500 | 2605 |
| 217 | 20240718 | 150900 | 257435199000 | 259000 | 259000 | 259500 | 258500 | 2214 |
| 218 | 20240718 | 150800 | 256861952500 | 259500 | 259000 | 259500 | 259000 | 1168 |
| 219 | 20240718 | 150700 | 256559378500 | 259500 | 259000 | 259500 | 259000 | 1808 |
| 220 | 20240718 | 150600 | 256091050500 | 259000 | 259500 | 259500 | 259000 | 993 |
| 221 | 20240718 | 150500 | 255833717500 | 259500 | 258500 | 259500 | 258500 | 5760 |
| 222 | 20240718 | 150400 | 254342437500 | 259000 | 258500 | 259000 | 258500 | 1282 |
| 223 | 20240718 | 150300 | 254010623000 | 258500 | 259000 | 259000 | 258500 | 671 |
| 224 | 20240718 | 150200 | 253837096000 | 259000 | 258000 | 259000 | 257500 | 8178 |
| 225 | 20240718 | 150100 | 251723991000 | 258000 | 258000 | 258500 | 258000 | 1351 |
| 226 | 20240718 | 150000 | 251375387500 | 258000 | 258000 | 258500 | 258000 | 3416 |
| 227 | 20240718 | 145900 | 250493873500 | 258500 | 258000 | 258500 | 258000 | 1458 |
| 228 | 20240718 | 145800 | 250117281500 | 258000 | 258000 | 258500 | 258000 | 1069 |
| 229 | 20240718 | 145700 | 249841363000 | 258000 | 258500 | 258500 | 258000 | 2198 |
| 230 | 20240718 | 145600 | 249274141000 | 258500 | 258000 | 258500 | 258000 | 2259 |
| 231 | 20240718 | 145500 | 248691185500 | 258500 | 258000 | 258500 | 258000 | 940 |
| 232 | 20240718 | 145400 | 248448619000 | 258500 | 259000 | 259000 | 258000 | 4962 |
| 233 | 20240718 | 145300 | 247166323500 | 259000 | 258500 | 259000 | 258500 | 1057 |
| 234 | 20240718 | 145200 | 246892901000 | 259000 | 258500 | 259000 | 258500 | 824 |
| 235 | 20240718 | 145100 | 246679830500 | 258500 | 258500 | 259000 | 258000 | 6732 |
| 236 | 20240718 | 145000 | 244939586500 | 258500 | 258000 | 258500 | 258000 | 2116 |
| 237 | 20240718 | 144900 | 244393607500 | 258000 | 258500 | 258500 | 258000 | 1677 |
| 238 | 20240718 | 144800 | 243960517500 | 258500 | 258500 | 258500 | 258000 | 1862 |
| 239 | 20240718 | 144700 | 243480075000 | 258500 | 258500 | 258500 | 258000 | 2465 |
| 240 | 20240718 | 144600 | 242843911500 | 258000 | 258500 | 259000 | 258000 | 4281 |
| 241 | 20240718 | 144500 | 241737254000 | 258500 | 259000 | 259000 | 258500 | 1574 |
| 242 | 20240718 | 144400 | 241330306000 | 259000 | 259000 | 259000 | 258500 | 681 |
| 243 | 20240718 | 144300 | 241154221000 | 258500 | 258500 | 259000 | 258500 | 782 |
| 244 | 20240718 | 144200 | 240952048500 | 258500 | 258500 | 259000 | 258000 | 4433 |
| 245 | 20240718 | 144100 | 239806404000 | 258000 | 258500 | 258500 | 258000 | 2383 |
| 246 | 20240718 | 144000 | 239191565000 | 258000 | 258500 | 259000 | 258000 | 4780 |
| 247 | 20240718 | 143900 | 237956497000 | 258500 | 259000 | 259000 | 258500 | 3801 |
| 248 | 20240718 | 143800 | 236973897000 | 258500 | 259000 | 259000 | 258500 | 1058 |
| 249 | 20240718 | 143700 | 236700330000 | 259000 | 259000 | 259000 | 258500 | 2010 |
| 250 | 20240718 | 143600 | 236180723500 | 258500 | 258500 | 259000 | 258500 | 945 |
| 251 | 20240718 | 143500 | 235936389000 | 258500 | 258500 | 259000 | 258500 | 741 |
| 252 | 20240718 | 143400 | 235744806000 | 258500 | 258500 | 259000 | 258500 | 591 |
| 253 | 20240718 | 143300 | 235592002500 | 259000 | 259000 | 259000 | 258500 | 541 |
| 254 | 20240718 | 143200 | 235452103500 | 258500 | 258500 | 259000 | 258000 | 1638 |
| 255 | 20240718 | 143100 | 235028636000 | 258500 | 258000 | 259000 | 258000 | 4493 |
| 256 | 20240718 | 143000 | 233867410500 | 258000 | 258000 | 258500 | 257500 | 5731 |
| 257 | 20240718 | 142900 | 232388495000 | 258000 | 258000 | 258500 | 258000 | 2447 |
| 258 | 20240718 | 142800 | 231757066500 | 258000 | 258000 | 258500 | 258000 | 1669 |
| 259 | 20240718 | 142700 | 231326428000 | 258000 | 258000 | 258500 | 258000 | 1048 |
| 260 | 20240718 | 142600 | 231056016500 | 258500 | 258500 | 258500 | 258000 | 1867 |
| 261 | 20240718 | 142500 | 230574302000 | 258500 | 258500 | 258500 | 258000 | 842 |
| 262 | 20240718 | 142400 | 230356878000 | 258000 | 258000 | 258500 | 258000 | 2184 |
| 263 | 20240718 | 142300 | 229792599000 | 258000 | 258000 | 258500 | 258000 | 1015 |
| 264 | 20240718 | 142200 | 229530570000 | 258000 | 258500 | 258500 | 258000 | 1877 |
| 265 | 20240718 | 142100 | 229046211500 | 258500 | 258000 | 258500 | 258000 | 2201 |
| 266 | 20240718 | 142000 | 228477506500 | 258000 | 258500 | 258500 | 258000 | 400 |
| 267 | 20240718 | 141900 | 228374250500 | 258000 | 258000 | 258500 | 258000 | 1435 |
| 268 | 20240718 | 141800 | 228004001000 | 258500 | 258500 | 258500 | 258000 | 493 |
| 269 | 20240718 | 141700 | 227876758500 | 258500 | 258000 | 258500 | 258000 | 1160 |
| 270 | 20240718 | 141600 | 227577453500 | 258000 | 258000 | 258500 | 257500 | 6625 |
| 271 | 20240718 | 141500 | 225867985500 | 258000 | 258000 | 258500 | 258000 | 2854 |
| 272 | 20240718 | 141400 | 225131631000 | 258000 | 258500 | 258500 | 258000 | 1684 |
| 273 | 20240718 | 141300 | 224697136000 | 258500 | 258000 | 258500 | 258000 | 579 |
| 274 | 20240718 | 141200 | 224547669000 | 258000 | 258000 | 258500 | 258000 | 1450 |
| 275 | 20240718 | 141100 | 224173450500 | 258000 | 258500 | 258500 | 258000 | 847 |
| 276 | 20240718 | 141000 | 223954720500 | 258500 | 258000 | 258500 | 258000 | 1106 |
| 277 | 20240718 | 140900 | 223669078500 | 258000 | 258500 | 258500 | 258000 | 1955 |
| 278 | 20240718 | 140800 | 223164535000 | 258500 | 258000 | 258500 | 258000 | 264 |
| 279 | 20240718 | 140700 | 223096382000 | 258500 | 258000 | 258500 | 258000 | 4280 |
| 280 | 20240718 | 140600 | 221990553000 | 258500 | 258000 | 258500 | 258000 | 734 |
| 281 | 20240718 | 140500 | 221801131000 | 258000 | 258000 | 258500 | 258000 | 1195 |
| 282 | 20240718 | 140400 | 221492777500 | 258000 | 258000 | 258500 | 258000 | 372 |
| 283 | 20240718 | 140300 | 221396765000 | 258500 | 258500 | 259000 | 258000 | 6069 |
| 284 | 20240718 | 140200 | 219828105500 | 258000 | 258500 | 259000 | 258000 | 4887 |
| 285 | 20240718 | 140100 | 218566169500 | 259000 | 259000 | 259000 | 258500 | 652 |
| 286 | 20240718 | 140000 | 218397609000 | 258500 | 259000 | 259000 | 258500 | 2429 |
| 287 | 20240718 | 135900 | 217769676000 | 258500 | 259000 | 259000 | 258500 | 900 |
| 288 | 20240718 | 135800 | 217536905000 | 259000 | 258500 | 259000 | 258000 | 2152 |
| 289 | 20240718 | 135700 | 216980558000 | 258500 | 258000 | 258500 | 257500 | 2830 |
| 290 | 20240718 | 135600 | 216249548500 | 258000 | 258000 | 258000 | 257500 | 3245 |
| 291 | 20240718 | 135500 | 215412673500 | 257500 | 257000 | 258000 | 257000 | 2958 |
| 292 | 20240718 | 135400 | 214651140500 | 257000 | 257500 | 257500 | 257000 | 2143 |
| 293 | 20240718 | 135300 | 214100264500 | 257000 | 257000 | 257500 | 257000 | 968 |
| 294 | 20240718 | 135200 | 213851262500 | 257500 | 257500 | 258000 | 257000 | 4434 |
| 295 | 20240718 | 135100 | 212709567000 | 257500 | 257500 | 257500 | 257000 | 2198 |
| 296 | 20240718 | 135000 | 212143886000 | 257500 | 257500 | 257500 | 257000 | 2913 |
| 297 | 20240718 | 134900 | 211394078000 | 257000 | 257000 | 257500 | 256500 | 9274 |
| 298 | 20240718 | 134800 | 209010852500 | 257500 | 257500 | 257500 | 257000 | 1533 |
| 299 | 20240718 | 134700 | 208616490500 | 257500 | 257500 | 258000 | 257000 | 4578 |
| 300 | 20240718 | 134600 | 207437777000 | 257500 | 257500 | 257500 | 256500 | 13140 |
| 301 | 20240718 | 134500 | 204060795000 | 257000 | 257500 | 258000 | 257000 | 16129 |
| 302 | 20240718 | 134400 | 199911932000 | 257500 | 257500 | 258000 | 257500 | 876 |
| 303 | 20240718 | 134300 | 199686331000 | 257500 | 258000 | 258000 | 257500 | 14046 |
| 304 | 20240718 | 134200 | 196062939000 | 258000 | 258000 | 258500 | 258000 | 7977 |
| 305 | 20240718 | 134100 | 194004644000 | 258500 | 259000 | 259000 | 258000 | 5201 |
| 306 | 20240718 | 134000 | 192660816500 | 258500 | 258500 | 259000 | 258500 | 848 |
| 307 | 20240718 | 133900 | 192441586000 | 258500 | 259000 | 259000 | 258500 | 3552 |
| 308 | 20240718 | 133800 | 191523368000 | 258500 | 258500 | 259000 | 258500 | 688 |
| 309 | 20240718 | 133700 | 191345491500 | 259000 | 258500 | 259000 | 258500 | 1936 |
| 310 | 20240718 | 133600 | 190845011500 | 258500 | 259500 | 259500 | 258500 | 7331 |
| 311 | 20240718 | 133500 | 188946691500 | 259000 | 259000 | 259500 | 259000 | 754 |
| 312 | 20240718 | 133400 | 188751373000 | 259000 | 259500 | 259500 | 259000 | 704 |
| 313 | 20240718 | 133300 | 188568999500 | 259000 | 259500 | 259500 | 259000 | 305 |
| 314 | 20240718 | 133200 | 188489980000 | 259000 | 259000 | 259500 | 259000 | 3031 |
| 315 | 20240718 | 133100 | 187703642500 | 259000 | 259000 | 259500 | 259000 | 603 |
| 316 | 20240718 | 133000 | 187547403500 | 259500 | 259000 | 259500 | 259000 | 482 |
| 317 | 20240718 | 132900 | 187422512000 | 259000 | 259000 | 259500 | 259000 | 531 |
| 318 | 20240718 | 132800 | 187284965000 | 259000 | 259000 | 259500 | 259000 | 524 |
| 319 | 20240718 | 132700 | 187149173500 | 259500 | 259000 | 259500 | 259000 | 379 |
| 320 | 20240718 | 132600 | 187050938000 | 259000 | 259000 | 259500 | 259000 | 954 |
| 321 | 20240718 | 132500 | 186803491500 | 259000 | 259500 | 259500 | 259000 | 288 |
| 322 | 20240718 | 132400 | 186728848500 | 259500 | 259500 | 259500 | 259000 | 1555 |
| 323 | 20240718 | 132300 | 186325456000 | 259500 | 259000 | 259500 | 259000 | 260 |
| 324 | 20240718 | 132200 | 186258098000 | 259000 | 259000 | 259500 | 259000 | 306 |
| 325 | 20240718 | 132100 | 186178835500 | 259500 | 258500 | 259500 | 258500 | 6572 |
| 326 | 20240718 | 132000 | 184476548500 | 258500 | 259000 | 259000 | 258500 | 443 |
| 327 | 20240718 | 131900 | 184361922500 | 258500 | 258500 | 259000 | 258500 | 505 |
| 328 | 20240718 | 131800 | 184231338000 | 259000 | 259000 | 259500 | 258500 | 2045 |
| 329 | 20240718 | 131700 | 183701761500 | 259000 | 259000 | 259500 | 259000 | 786 |
| 330 | 20240718 | 131600 | 183498167500 | 259000 | 259000 | 259500 | 259000 | 177 |
| 331 | 20240718 | 131500 | 183452303000 | 259000 | 259000 | 259500 | 258500 | 7801 |
| 332 | 20240718 | 131400 | 181431828500 | 258500 | 259000 | 259000 | 258500 | 1492 |
| 333 | 20240718 | 131300 | 181045971500 | 258500 | 259000 | 259000 | 258500 | 617 |
| 334 | 20240718 | 131200 | 180886361500 | 259000 | 258500 | 259000 | 258500 | 1994 |
| 335 | 20240718 | 131100 | 180370842500 | 258500 | 259000 | 259000 | 258500 | 690 |
| 336 | 20240718 | 131000 | 180192452500 | 259000 | 259000 | 259000 | 258500 | 611 |
| 337 | 20240718 | 130900 | 180034422500 | 259000 | 258500 | 259000 | 258500 | 1354 |
| 338 | 20240718 | 130800 | 179684356500 | 259000 | 258500 | 259000 | 258500 | 529 |
| 339 | 20240718 | 130700 | 179547491500 | 258500 | 258500 | 259000 | 258500 | 1597 |
| 340 | 20240718 | 130600 | 179134538500 | 258500 | 259000 | 259000 | 258500 | 4558 |
| 341 | 20240718 | 130500 | 177954144000 | 259500 | 259500 | 259500 | 259000 | 348 |
| 342 | 20240718 | 130400 | 177864003500 | 259500 | 259000 | 259500 | 259000 | 1162 |
| 343 | 20240718 | 130300 | 177563032500 | 259000 | 259000 | 259500 | 259000 | 461 |
| 344 | 20240718 | 130200 | 177443582500 | 259500 | 259000 | 259500 | 259000 | 1115 |
| 345 | 20240718 | 130100 | 177154773500 | 259000 | 259500 | 259500 | 259000 | 343 |
| 346 | 20240718 | 130000 | 177065909000 | 259500 | 259000 | 259500 | 259000 | 1262 |
| 347 | 20240718 | 125900 | 176739039000 | 259000 | 259000 | 259500 | 259000 | 1214 |
| 348 | 20240718 | 125800 | 176424608000 | 259000 | 259000 | 259500 | 259000 | 475 |
| 349 | 20240718 | 125700 | 176301572500 | 259500 | 259000 | 259500 | 259000 | 547 |
| 350 | 20240718 | 125600 | 176159856500 | 259500 | 259000 | 259500 | 259000 | 703 |
| 351 | 20240718 | 125500 | 175977642500 | 259000 | 259500 | 259500 | 259000 | 524 |
| 352 | 20240718 | 125400 | 175841892000 | 259000 | 259000 | 259500 | 258500 | 5101 |
| 353 | 20240718 | 125300 | 174520911500 | 259000 | 258500 | 259000 | 258500 | 399 |
| 354 | 20240718 | 125200 | 174417727500 | 259000 | 259500 | 259500 | 258500 | 2879 |
| 355 | 20240718 | 125100 | 173672064000 | 259000 | 259500 | 259500 | 259000 | 248 |
| 356 | 20240718 | 125000 | 173607810500 | 259500 | 259000 | 259500 | 258500 | 1682 |
| 357 | 20240718 | 124900 | 173171956000 | 259000 | 259500 | 259500 | 259000 | 2023 |
| 358 | 20240718 | 124800 | 172647963000 | 259500 | 259000 | 259500 | 259000 | 364 |
| 359 | 20240718 | 124700 | 172553664500 | 259500 | 259500 | 259500 | 259000 | 3258 |
| 360 | 20240718 | 124600 | 171709781000 | 259000 | 259000 | 259500 | 259000 | 357 |
| 361 | 20240718 | 124500 | 171617252500 | 259000 | 259500 | 259500 | 259000 | 5219 |
| 362 | 20240718 | 124400 | 170263232000 | 259500 | 259500 | 260000 | 259500 | 1144 |
| 363 | 20240718 | 124300 | 169966341500 | 259500 | 260000 | 260000 | 259500 | 632 |
| 364 | 20240718 | 124200 | 169802300500 | 259500 | 260500 | 260500 | 259500 | 7008 |
| 365 | 20240718 | 124100 | 167980876500 | 260000 | 260000 | 260500 | 260000 | 164 |
| 366 | 20240718 | 124000 | 167938199000 | 260000 | 260000 | 260500 | 260000 | 1331 |
| 367 | 20240718 | 123900 | 167592113000 | 260000 | 260000 | 260500 | 260000 | 1401 |
| 368 | 20240718 | 123800 | 167227216000 | 260500 | 260000 | 260500 | 260000 | 229 |
| 369 | 20240718 | 123700 | 167167616000 | 260500 | 260500 | 260500 | 260000 | 423 |
| 370 | 20240718 | 123600 | 167057498500 | 260000 | 260500 | 260500 | 260000 | 5501 |
| 371 | 20240718 | 123500 | 165624732000 | 260000 | 260000 | 260500 | 260000 | 730 |
| 372 | 20240718 | 123400 | 165434871000 | 260500 | 260500 | 260500 | 260000 | 544 |
| 373 | 20240718 | 123300 | 165293397000 | 260500 | 260500 | 260500 | 260000 | 673 |
| 374 | 20240718 | 123200 | 165118260500 | 260500 | 260000 | 260500 | 260000 | 564 |
| 375 | 20240718 | 123100 | 164971591000 | 260000 | 260500 | 260500 | 260000 | 425 |
| 376 | 20240718 | 123000 | 164861061000 | 260000 | 260000 | 260500 | 260000 | 392 |
| 377 | 20240718 | 122900 | 164759072500 | 260000 | 260500 | 260500 | 260000 | 287 |
| 378 | 20240718 | 122800 | 164684388500 | 260500 | 260000 | 260500 | 260000 | 451 |
| 379 | 20240718 | 122700 | 164567064000 | 260500 | 260000 | 260500 | 260000 | 534 |
| 380 | 20240718 | 122600 | 164428146500 | 260000 | 260500 | 260500 | 260000 | 294 |
| 381 | 20240718 | 122500 | 164351677500 | 260500 | 260000 | 260500 | 260000 | 289 |
| 382 | 20240718 | 122400 | 164276526000 | 260000 | 260500 | 260500 | 260000 | 535 |
| 383 | 20240718 | 122300 | 164137387500 | 260000 | 260000 | 260500 | 260000 | 493 |
| 384 | 20240718 | 122200 | 164009104000 | 260000 | 260500 | 260500 | 260000 | 302 |
| 385 | 20240718 | 122100 | 163930558000 | 260500 | 260000 | 260500 | 260000 | 429 |
| 386 | 20240718 | 122000 | 163819002000 | 260000 | 260000 | 260500 | 260000 | 206 |
| 387 | 20240718 | 121900 | 163765431500 | 260000 | 260500 | 260500 | 260000 | 498 |
| 388 | 20240718 | 121800 | 163635770500 | 260000 | 260000 | 260500 | 260000 | 389 |
| 389 | 20240718 | 121700 | 163534558000 | 260000 | 260000 | 260500 | 259500 | 768 |
| 390 | 20240718 | 121600 | 163334877500 | 260000 | 259500 | 260000 | 259500 | 1162 |
| 391 | 20240718 | 121500 | 163032803000 | 260000 | 259500 | 260000 | 259500 | 1239 |
| 392 | 20240718 | 121400 | 162710725500 | 260000 | 260000 | 260000 | 259500 | 228 |
| 393 | 20240718 | 121300 | 162651485000 | 260000 | 260000 | 260000 | 259500 | 466 |
| 394 | 20240718 | 121200 | 162530383500 | 260000 | 260000 | 260000 | 259500 | 510 |
| 395 | 20240718 | 121100 | 162397882500 | 260000 | 259500 | 260000 | 259500 | 634 |
| 396 | 20240718 | 121000 | 162233133500 | 259500 | 260000 | 260000 | 259500 | 257 |
| 397 | 20240718 | 120900 | 162166421000 | 260000 | 260000 | 260500 | 259500 | 686 |
| 398 | 20240718 | 120800 | 161988107000 | 260000 | 260500 | 260500 | 260000 | 1590 |
| 399 | 20240718 | 120700 | 161574698500 | 260000 | 259500 | 260500 | 259500 | 2012 |
| 400 | 20240718 | 120600 | 161051587000 | 260000 | 260000 | 260500 | 260000 | 1292 |
| 401 | 20240718 | 120500 | 160715642000 | 260000 | 260000 | 260500 | 259500 | 3195 |
| 402 | 20240718 | 120400 | 159885044000 | 260000 | 259000 | 260000 | 259000 | 2175 |
| 403 | 20240718 | 120300 | 159320649000 | 259500 | 259500 | 259500 | 259000 | 305 |
| 404 | 20240718 | 120200 | 159241588000 | 259500 | 259000 | 259500 | 259000 | 692 |
| 405 | 20240718 | 120100 | 159062089000 | 259000 | 259500 | 259500 | 259000 | 487 |
| 406 | 20240718 | 120000 | 158935738500 | 259500 | 259500 | 259500 | 259000 | 416 |
| 407 | 20240718 | 115900 | 158827956500 | 259000 | 259500 | 259500 | 259000 | 1075 |
| 408 | 20240718 | 115800 | 158549500500 | 259500 | 259500 | 259500 | 259000 | 453 |
| 409 | 20240718 | 115700 | 158432136000 | 259000 | 259500 | 260000 | 259000 | 2031 |
| 410 | 20240718 | 115600 | 157905114000 | 259500 | 259500 | 260000 | 259500 | 4968 |
| 411 | 20240718 | 115500 | 156615904000 | 259000 | 258500 | 259500 | 258500 | 5516 |
| 412 | 20240718 | 115400 | 155187313500 | 259000 | 260000 | 260000 | 258500 | 5706 |
| 413 | 20240718 | 115300 | 153707570500 | 259500 | 259500 | 260000 | 259500 | 278 |
| 414 | 20240718 | 115200 | 153635329500 | 260000 | 260000 | 260000 | 259500 | 246 |
| 415 | 20240718 | 115100 | 153571448500 | 259500 | 260000 | 260000 | 259500 | 573 |
| 416 | 20240718 | 115000 | 153422686000 | 260000 | 259500 | 260000 | 259500 | 1231 |
| 417 | 20240718 | 114900 | 153102760000 | 260000 | 259500 | 260000 | 259500 | 140 |
| 418 | 20240718 | 114800 | 153066423000 | 260000 | 260000 | 260000 | 259500 | 567 |
| 419 | 20240718 | 114700 | 152919208500 | 259500 | 259500 | 260000 | 259000 | 2616 |
| 420 | 20240718 | 114600 | 152240544500 | 259000 | 259500 | 259500 | 259000 | 659 |
| 421 | 20240718 | 114500 | 152069726000 | 259000 | 259500 | 259500 | 259000 | 1120 |
| 422 | 20240718 | 114400 | 151779361500 | 259000 | 258000 | 259500 | 258000 | 7379 |
| 423 | 20240718 | 114300 | 149870526000 | 258500 | 258500 | 258500 | 258000 | 5625 |
| 424 | 20240718 | 114200 | 148416884500 | 259000 | 258500 | 259000 | 258500 | 1029 |
| 425 | 20240718 | 114100 | 148150816500 | 259000 | 259000 | 259000 | 258500 | 708 |
| 426 | 20240718 | 114000 | 147967670000 | 258500 | 259000 | 259000 | 258500 | 1327 |
| 427 | 20240718 | 113900 | 147624358500 | 258500 | 259000 | 259500 | 258500 | 9969 |
| 428 | 20240718 | 113800 | 145044265500 | 259500 | 259500 | 259500 | 259000 | 1138 |
| 429 | 20240718 | 113700 | 144749496500 | 259500 | 259500 | 259500 | 259000 | 477 |
| 430 | 20240718 | 113600 | 144625915000 | 259000 | 259500 | 259500 | 259000 | 4674 |
| 431 | 20240718 | 113500 | 143415224500 | 259500 | 259500 | 260000 | 259500 | 1507 |
| 432 | 20240718 | 113400 | 143024152000 | 260000 | 260000 | 260000 | 259500 | 2788 |
| 433 | 20240718 | 113300 | 142300646500 | 259500 | 259500 | 260000 | 259500 | 374 |
| 434 | 20240718 | 113200 | 142203521500 | 260000 | 260000 | 260000 | 259500 | 301 |
| 435 | 20240718 | 113100 | 142125334500 | 259500 | 259500 | 260000 | 259500 | 300 |
| 436 | 20240718 | 113000 | 142047441500 | 259500 | 259500 | 260000 | 259500 | 532 |
| 437 | 20240718 | 112900 | 141909342500 | 259500 | 259500 | 260000 | 259500 | 250 |
| 438 | 20240718 | 112800 | 141844460500 | 259500 | 259500 | 260000 | 259000 | 1513 |
| 439 | 20240718 | 112700 | 141451814500 | 259500 | 259500 | 260000 | 259500 | 1485 |
| 440 | 20240718 | 112600 | 141066417000 | 259500 | 260000 | 260000 | 259500 | 973 |
| 441 | 20240718 | 112500 | 140813695500 | 259500 | 259500 | 260000 | 259500 | 544 |
| 442 | 20240718 | 112400 | 140672436000 | 259500 | 259000 | 260000 | 259000 | 4932 |
| 443 | 20240718 | 112300 | 139392576000 | 259000 | 260000 | 260500 | 259000 | 5457 |
| 444 | 20240718 | 112200 | 137975646000 | 260000 | 260000 | 260500 | 260000 | 1265 |
| 445 | 20240718 | 112100 | 137646714500 | 260000 | 260000 | 260500 | 260000 | 1740 |
| 446 | 20240718 | 112000 | 137194300000 | 260000 | 260000 | 260500 | 260000 | 1456 |
| 447 | 20240718 | 111900 | 136815308000 | 260500 | 260000 | 260500 | 259500 | 8053 |
| 448 | 20240718 | 111800 | 134721066500 | 259500 | 259500 | 260000 | 259500 | 9554 |
| 449 | 20240718 | 111700 | 132238562000 | 260000 | 259500 | 260000 | 259500 | 3839 |
| 450 | 20240718 | 111600 | 131242100000 | 259500 | 260000 | 260000 | 259500 | 2754 |
| 451 | 20240718 | 111500 | 130527418500 | 260000 | 259000 | 260000 | 259000 | 4256 |
| 452 | 20240718 | 111400 | 129422990500 | 259500 | 259500 | 260000 | 259000 | 8083 |
| 453 | 20240718 | 111300 | 127325557000 | 260000 | 259500 | 260000 | 259000 | 4692 |
| 454 | 20240718 | 111200 | 126108341000 | 259000 | 259500 | 259500 | 259000 | 2952 |
| 455 | 20240718 | 111100 | 125343645000 | 259000 | 260000 | 260000 | 259000 | 5802 |
| 456 | 20240718 | 111000 | 123838426500 | 260000 | 260500 | 260500 | 259500 | 2996 |
| 457 | 20240718 | 110900 | 123059669500 | 260500 | 260000 | 260500 | 259500 | 4954 |
| 458 | 20240718 | 110800 | 121771656000 | 260500 | 260000 | 260500 | 259500 | 8168 |
| 459 | 20240718 | 110700 | 119648072000 | 260000 | 260500 | 260500 | 260000 | 1210 |
| 460 | 20240718 | 110600 | 119333435000 | 260500 | 260500 | 261000 | 260000 | 1935 |
| 461 | 20240718 | 110500 | 118829525500 | 260500 | 260500 | 261000 | 260000 | 4218 |
| 462 | 20240718 | 110400 | 117730966000 | 260500 | 260500 | 261000 | 260500 | 2947 |
| 463 | 20240718 | 110300 | 116963224500 | 261000 | 261000 | 261000 | 260500 | 906 |
| 464 | 20240718 | 110200 | 116727131500 | 261000 | 261000 | 261000 | 260500 | 513 |
| 465 | 20240718 | 110100 | 116593456500 | 261000 | 260500 | 261000 | 260500 | 431 |
| 466 | 20240718 | 110000 | 116481089500 | 260500 | 260000 | 261000 | 260000 | 6875 |
| 467 | 20240718 | 105900 | 114692448000 | 260000 | 260000 | 260000 | 259000 | 9687 |
| 468 | 20240718 | 105800 | 112178690000 | 260000 | 259500 | 260000 | 259000 | 2796 |
| 469 | 20240718 | 105700 | 111453093000 | 259500 | 260500 | 261000 | 259000 | 24680 |
| 470 | 20240718 | 105600 | 105037859500 | 261000 | 261000 | 261500 | 260500 | 9754 |
| 471 | 20240718 | 105500 | 102495174000 | 261500 | 262000 | 262000 | 260500 | 10951 |
| 472 | 20240718 | 105400 | 99634401000 | 261500 | 261000 | 262000 | 261000 | 4764 |
| 473 | 20240718 | 105300 | 98388614000 | 261000 | 260500 | 261500 | 260500 | 4260 |
| 474 | 20240718 | 105200 | 97276734500 | 260500 | 261000 | 261500 | 260500 | 11822 |
| 475 | 20240718 | 105100 | 94191570000 | 261500 | 261500 | 261500 | 261000 | 900 |
| 476 | 20240718 | 105000 | 93956428500 | 261500 | 262000 | 262500 | 261000 | 10449 |
| 477 | 20240718 | 104900 | 91223073500 | 262000 | 262000 | 262500 | 262000 | 7770 |
| 478 | 20240718 | 104800 | 89187318000 | 262000 | 262000 | 262500 | 262000 | 16917 |
| 479 | 20240718 | 104700 | 84753102000 | 262500 | 263000 | 263500 | 262000 | 15843 |
| 480 | 20240718 | 104600 | 80592815000 | 263000 | 263000 | 263500 | 263000 | 168 |
| 481 | 20240718 | 104500 | 80548585000 | 263000 | 263500 | 263500 | 263000 | 1295 |
| 482 | 20240718 | 104400 | 80207965000 | 263500 | 264000 | 264000 | 263000 | 1348 |
| 483 | 20240718 | 104300 | 79853197000 | 264000 | 263500 | 264000 | 263000 | 1623 |
| 484 | 20240718 | 104200 | 79425574000 | 263500 | 263000 | 263500 | 263000 | 210 |
| 485 | 20240718 | 104100 | 79370320500 | 263000 | 263000 | 263500 | 263000 | 1003 |
| 486 | 20240718 | 104000 | 79106382000 | 263500 | 263000 | 263500 | 263000 | 3054 |
| 487 | 20240718 | 103900 | 78301724500 | 263000 | 264000 | 264000 | 263000 | 1742 |
| 488 | 20240718 | 103800 | 77842773500 | 263500 | 263500 | 264000 | 263500 | 783 |
| 489 | 20240718 | 103700 | 77636437000 | 263500 | 264000 | 264000 | 263500 | 203 |
| 490 | 20240718 | 103600 | 77582924000 | 264000 | 264000 | 264000 | 263500 | 391 |
| 491 | 20240718 | 103500 | 77479799000 | 264000 | 264000 | 264000 | 263500 | 280 |
| 492 | 20240718 | 103400 | 77405945500 | 263500 | 264000 | 264000 | 263500 | 483 |
| 493 | 20240718 | 103300 | 77278623500 | 264000 | 264000 | 264000 | 263500 | 390 |
| 494 | 20240718 | 103200 | 77175849500 | 263500 | 263500 | 264000 | 263500 | 3425 |
| 495 | 20240718 | 103100 | 76272970500 | 263000 | 263500 | 263500 | 263000 | 360 |
| 496 | 20240718 | 103000 | 76178179500 | 263500 | 263500 | 263500 | 263000 | 353 |
| 497 | 20240718 | 102900 | 76085183500 | 263500 | 263500 | 263500 | 263000 | 494 |
| 498 | 20240718 | 102800 | 75955113000 | 263500 | 263500 | 263500 | 263000 | 680 |
| 499 | 20240718 | 102700 | 75776146500 | 263500 | 263500 | 263500 | 263000 | 296 |
| 500 | 20240718 | 102600 | 75698209000 | 263000 | 263500 | 263500 | 263000 | 294 |
| 501 | 20240718 | 102500 | 75620803000 | 263500 | 263500 | 264000 | 263500 | 753 |
| 502 | 20240718 | 102400 | 75422383000 | 263500 | 263500 | 264000 | 263000 | 914 |
| 503 | 20240718 | 102300 | 75181694000 | 263500 | 263500 | 264000 | 263000 | 909 |
| 504 | 20240718 | 102200 | 74942154000 | 263500 | 263500 | 264000 | 263000 | 2292 |
| 505 | 20240718 | 102100 | 74338298000 | 263000 | 263000 | 263500 | 263000 | 232 |
| 506 | 20240718 | 102000 | 74277256500 | 263000 | 263500 | 263500 | 263000 | 3266 |
| 507 | 20240718 | 101900 | 73418285000 | 263000 | 263000 | 263500 | 263000 | 1230 |
| 508 | 20240718 | 101800 | 73094541000 | 263000 | 263500 | 263500 | 263000 | 656 |
| 509 | 20240718 | 101700 | 72921951500 | 263500 | 263000 | 263500 | 263000 | 854 |
| 510 | 20240718 | 101600 | 72696999000 | 263000 | 263000 | 263500 | 262500 | 2555 |
| 511 | 20240718 | 101500 | 72025536000 | 263000 | 263500 | 263500 | 262500 | 2949 |
| 512 | 20240718 | 101400 | 71249705000 | 263500 | 263500 | 263500 | 263000 | 792 |
| 513 | 20240718 | 101300 | 71041306500 | 263000 | 263000 | 263500 | 262500 | 4587 |
| 514 | 20240718 | 101200 | 69834929500 | 263000 | 262500 | 263000 | 262500 | 575 |
| 515 | 20240718 | 101100 | 69683847500 | 262500 | 262500 | 263000 | 262500 | 3767 |
| 516 | 20240718 | 101000 | 68694924000 | 263000 | 263000 | 263500 | 262500 | 5404 |
| 517 | 20240718 | 100900 | 67273850000 | 263000 | 263500 | 264000 | 263000 | 26868 |
| 518 | 20240718 | 100800 | 60201879500 | 264000 | 264000 | 264000 | 263500 | 388 |
| 519 | 20240718 | 100700 | 60099617000 | 264000 | 264000 | 264000 | 263500 | 5006 |
| 520 | 20240718 | 100600 | 58778093000 | 264000 | 264500 | 265000 | 264000 | 4697 |
| 521 | 20240718 | 100500 | 57536048500 | 264500 | 264500 | 265000 | 264500 | 1186 |
| 522 | 20240718 | 100400 | 57222324500 | 265000 | 264000 | 265000 | 264000 | 3402 |
| 523 | 20240718 | 100300 | 56322653000 | 264000 | 264500 | 264500 | 264000 | 4022 |
| 524 | 20240718 | 100200 | 55260012000 | 264000 | 265000 | 265000 | 264000 | 1258 |
| 525 | 20240718 | 100100 | 54927294000 | 265000 | 264500 | 265000 | 264500 | 2549 |
| 526 | 20240718 | 100000 | 54252924500 | 264500 | 264500 | 265000 | 264500 | 297 |
| 527 | 20240718 | 095900 | 54174316000 | 264500 | 264500 | 265000 | 264500 | 539 |
| 528 | 20240718 | 095800 | 54031647500 | 264500 | 265000 | 265500 | 264500 | 2349 |
| 529 | 20240718 | 095700 | 53409220000 | 265000 | 265000 | 265500 | 265000 | 344 |
| 530 | 20240718 | 095600 | 53317934500 | 265500 | 265000 | 265500 | 265000 | 1363 |
| 531 | 20240718 | 095500 | 52956198000 | 265000 | 265500 | 265500 | 265000 | 664 |
| 532 | 20240718 | 095400 | 52779960500 | 265000 | 264500 | 265500 | 264500 | 1563 |
| 533 | 20240718 | 095300 | 52365736000 | 265000 | 264500 | 265000 | 264500 | 482 |
| 534 | 20240718 | 095200 | 52238137500 | 265000 | 264500 | 265000 | 264500 | 934 |
| 535 | 20240718 | 095100 | 51990975500 | 265000 | 265000 | 265000 | 264500 | 399 |
| 536 | 20240718 | 095000 | 51885334000 | 265000 | 265000 | 265500 | 264500 | 2053 |
| 537 | 20240718 | 094900 | 51341408000 | 265000 | 265000 | 265500 | 264500 | 1272 |
| 538 | 20240718 | 094800 | 51004359500 | 264500 | 264500 | 264500 | 264000 | 1922 |
| 539 | 20240718 | 094700 | 50496042500 | 264500 | 264500 | 264500 | 264000 | 451 |
| 540 | 20240718 | 094600 | 50376828000 | 264500 | 265500 | 266000 | 264000 | 7115 |
| 541 | 20240718 | 094500 | 48491956500 | 266000 | 266000 | 266000 | 265000 | 9535 |
| 542 | 20240718 | 094400 | 45962323500 | 266000 | 266000 | 266000 | 265500 | 281 |
| 543 | 20240718 | 094300 | 45887630000 | 266000 | 265500 | 266000 | 265500 | 611 |
| 544 | 20240718 | 094200 | 45725171000 | 266000 | 266000 | 266000 | 265500 | 424 |
| 545 | 20240718 | 094100 | 45612452500 | 266000 | 266000 | 266000 | 265500 | 654 |
| 546 | 20240718 | 094000 | 45438541500 | 266000 | 266000 | 266500 | 265500 | 4862 |
| 547 | 20240718 | 093900 | 44145356000 | 266000 | 265500 | 266000 | 265000 | 3121 |
| 548 | 20240718 | 093800 | 43316675500 | 265500 | 265500 | 265500 | 265000 | 1827 |
| 549 | 20240718 | 093700 | 42831986500 | 265000 | 265000 | 265500 | 265000 | 1047 |
| 550 | 20240718 | 093600 | 42554425000 | 265500 | 264500 | 265500 | 264000 | 5819 |
| 551 | 20240718 | 093500 | 41014260500 | 264500 | 264000 | 264500 | 264000 | 776 |
| 552 | 20240718 | 093400 | 40809075000 | 264000 | 264000 | 264500 | 264000 | 535 |
| 553 | 20240718 | 093300 | 40667786000 | 264000 | 264500 | 264500 | 264000 | 2728 |
| 554 | 20240718 | 093200 | 39946379500 | 264500 | 265000 | 265000 | 264500 | 1099 |
| 555 | 20240718 | 093100 | 39655646500 | 265000 | 264500 | 265000 | 264500 | 105 |
| 556 | 20240718 | 093000 | 39627845500 | 264500 | 265000 | 265000 | 264500 | 2053 |
| 557 | 20240718 | 092900 | 39084478500 | 265000 | 264500 | 265500 | 264500 | 5102 |
| 558 | 20240718 | 092800 | 37732522500 | 264500 | 264000 | 265500 | 263500 | 11810 |
| 559 | 20240718 | 092700 | 34607793500 | 264000 | 264500 | 264500 | 263500 | 2121 |
| 560 | 20240718 | 092600 | 34047858500 | 264000 | 264000 | 264500 | 263500 | 2949 |
| 561 | 20240718 | 092500 | 33269102000 | 264000 | 264000 | 264500 | 263500 | 8507 |
| 562 | 20240718 | 092400 | 31023342000 | 264000 | 264500 | 264500 | 264000 | 899 |
| 563 | 20240718 | 092300 | 30785915500 | 264500 | 264000 | 264500 | 264000 | 424 |
| 564 | 20240718 | 092200 | 30673867000 | 264000 | 264500 | 265000 | 264000 | 1008 |
| 565 | 20240718 | 092100 | 30407364500 | 264500 | 264500 | 265000 | 264000 | 1025 |
| 566 | 20240718 | 092000 | 30136241000 | 264500 | 264500 | 265000 | 264000 | 4941 |
| 567 | 20240718 | 091900 | 28829328500 | 264500 | 264500 | 265000 | 264500 | 984 |
| 568 | 20240718 | 091800 | 28568996500 | 264500 | 264500 | 265000 | 264500 | 603 |
| 569 | 20240718 | 091700 | 28409462500 | 265000 | 264500 | 265000 | 264500 | 854 |
| 570 | 20240718 | 091600 | 28183364500 | 264500 | 265000 | 265500 | 264000 | 33219 |
| 571 | 20240718 | 091500 | 19405875000 | 265000 | 265000 | 265500 | 265000 | 2639 |
| 572 | 20240718 | 091400 | 18706513000 | 265000 | 265500 | 265500 | 265000 | 977 |
| 573 | 20240718 | 091300 | 18447587000 | 265500 | 265000 | 265500 | 265000 | 2467 |
| 574 | 20240718 | 091200 | 17793573500 | 265000 | 264000 | 265000 | 264000 | 2939 |
| 575 | 20240718 | 091100 | 17016056500 | 264500 | 265000 | 265000 | 264000 | 892 |
| 576 | 20240718 | 091000 | 16780276500 | 264500 | 264500 | 265000 | 264000 | 3910 |
| 577 | 20240718 | 090900 | 15746046000 | 265000 | 265500 | 266000 | 264500 | 3293 |
| 578 | 20240718 | 090800 | 14873020500 | 266000 | 265000 | 266000 | 265000 | 3718 |
| 579 | 20240718 | 090700 | 13885942000 | 265000 | 264500 | 265000 | 264500 | 6829 |
| 580 | 20240718 | 090600 | 12077746000 | 264500 | 265500 | 265500 | 264500 | 2495 |
| 581 | 20240718 | 090500 | 11417011000 | 265000 | 265000 | 265500 | 264500 | 3607 |
| 582 | 20240718 | 090400 | 10460942000 | 265000 | 265500 | 266000 | 265000 | 2855 |
| 583 | 20240718 | 090300 | 9703510500 | 265500 | 265000 | 266000 | 264500 | 6868 |
| 584 | 20240718 | 090200 | 7882402500 | 265000 | 265000 | 265500 | 264500 | 6146 |
| 585 | 20240718 | 090100 | 6253763500 | 265500 | 265500 | 266500 | 265000 | 4584 |
| 586 | 20240718 | 090000 | 5037062500 | 265500 | 267000 | 267500 | 265000 | 18867 |