34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 3 | 20240719 | 183000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 4 | 20240719 | 182900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 5 | 20240719 | 182800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 6 | 20240719 | 182700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 7 | 20240719 | 182600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 8 | 20240719 | 182500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 9 | 20240719 | 182400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 10 | 20240719 | 182300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 11 | 20240719 | 182200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 12 | 20240719 | 182100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 13 | 20240719 | 182000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 14 | 20240719 | 181900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 15 | 20240719 | 181800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 16 | 20240719 | 181700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 17 | 20240719 | 181600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 18 | 20240719 | 181500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 19 | 20240719 | 181400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 20 | 20240719 | 181300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 21 | 20240719 | 181200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 22 | 20240719 | 181100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 23 | 20240719 | 181000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 24 | 20240719 | 180900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 25 | 20240719 | 180800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 26 | 20240719 | 180700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 27 | 20240719 | 180600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 28 | 20240719 | 180500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 29 | 20240719 | 180400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 30 | 20240719 | 180300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 31 | 20240719 | 180200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 32 | 20240719 | 180100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 33 | 20240719 | 180000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 34 | 20240719 | 175900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 35 | 20240719 | 175800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 36 | 20240719 | 175700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 37 | 20240719 | 175600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 38 | 20240719 | 175500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 39 | 20240719 | 175400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 40 | 20240719 | 175300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 41 | 20240719 | 175200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 42 | 20240719 | 175100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 43 | 20240719 | 175000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 44 | 20240719 | 174900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 45 | 20240719 | 174800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 46 | 20240719 | 174700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 47 | 20240719 | 174600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 48 | 20240719 | 174500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 49 | 20240719 | 174400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 50 | 20240719 | 174300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 51 | 20240719 | 174200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 52 | 20240719 | 174100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 53 | 20240719 | 174000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 54 | 20240719 | 173900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 55 | 20240719 | 173800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 56 | 20240719 | 173700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 57 | 20240719 | 173600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 58 | 20240719 | 173500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 59 | 20240719 | 173400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 60 | 20240719 | 173300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 61 | 20240719 | 173200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 62 | 20240719 | 173100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 63 | 20240719 | 173000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 64 | 20240719 | 172900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 65 | 20240719 | 172800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 66 | 20240719 | 172700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 67 | 20240719 | 172600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 68 | 20240719 | 172500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 69 | 20240719 | 172400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 70 | 20240719 | 172300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 71 | 20240719 | 172200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 72 | 20240719 | 172100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 73 | 20240719 | 172000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 74 | 20240719 | 171900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 75 | 20240719 | 171800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 76 | 20240719 | 171700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 77 | 20240719 | 171600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 78 | 20240719 | 171500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 79 | 20240719 | 171400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 80 | 20240719 | 171300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 81 | 20240719 | 171200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 82 | 20240719 | 171100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 83 | 20240719 | 171000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 84 | 20240719 | 170900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 85 | 20240719 | 170800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 86 | 20240719 | 170700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 87 | 20240719 | 170600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 88 | 20240719 | 170500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 89 | 20240719 | 170400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 90 | 20240719 | 170300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 91 | 20240719 | 170200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 92 | 20240719 | 170100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 93 | 20240719 | 170000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 94 | 20240719 | 165900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 95 | 20240719 | 165800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 96 | 20240719 | 165700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 97 | 20240719 | 165600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 98 | 20240719 | 165500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 99 | 20240719 | 165400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 100 | 20240719 | 165300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 101 | 20240719 | 165200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 102 | 20240719 | 165100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 103 | 20240719 | 165000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 104 | 20240719 | 164900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 105 | 20240719 | 164800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 106 | 20240719 | 164700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 107 | 20240719 | 164600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 108 | 20240719 | 164500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 109 | 20240719 | 164400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 110 | 20240719 | 164300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 111 | 20240719 | 164200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 112 | 20240719 | 164100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 113 | 20240719 | 164000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 114 | 20240719 | 163900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 115 | 20240719 | 163800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 116 | 20240719 | 163700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 117 | 20240719 | 163600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 118 | 20240719 | 163500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 119 | 20240719 | 163400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 120 | 20240719 | 163300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 121 | 20240719 | 163200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 122 | 20240719 | 163100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 123 | 20240719 | 163000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 124 | 20240719 | 162900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 125 | 20240719 | 162800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 126 | 20240719 | 162700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 127 | 20240719 | 162600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 128 | 20240719 | 162500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 129 | 20240719 | 162400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 130 | 20240719 | 162300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 131 | 20240719 | 162200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 132 | 20240719 | 162100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 133 | 20240719 | 162000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 134 | 20240719 | 161900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 135 | 20240719 | 161800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 136 | 20240719 | 161700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 137 | 20240719 | 161600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 138 | 20240719 | 161500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 139 | 20240719 | 161400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 140 | 20240719 | 161300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 141 | 20240719 | 161200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 142 | 20240719 | 161100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 143 | 20240719 | 161000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 144 | 20240719 | 160900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 145 | 20240719 | 160800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 146 | 20240719 | 160700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 147 | 20240719 | 160600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 148 | 20240719 | 160500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 149 | 20240719 | 160400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 150 | 20240719 | 160300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 151 | 20240719 | 160200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 152 | 20240719 | 160100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 153 | 20240719 | 160000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 154 | 20240719 | 155900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 155 | 20240719 | 155800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 156 | 20240719 | 155700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 157 | 20240719 | 155600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 158 | 20240719 | 155500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 159 | 20240719 | 155400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 160 | 20240719 | 155300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 161 | 20240719 | 155200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 162 | 20240719 | 155100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 163 | 20240719 | 155000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 164 | 20240719 | 154900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 165 | 20240719 | 154800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 166 | 20240719 | 154700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 167 | 20240719 | 154600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 168 | 20240719 | 154500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 169 | 20240719 | 154400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 170 | 20240719 | 154300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 171 | 20240719 | 154200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 172 | 20240719 | 154100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 173 | 20240719 | 154000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 174 | 20240719 | 153900 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 175 | 20240719 | 153800 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 176 | 20240719 | 153700 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 177 | 20240719 | 153600 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 178 | 20240719 | 153500 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 179 | 20240719 | 153400 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 180 | 20240719 | 153300 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 181 | 20240719 | 153200 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 182 | 20240719 | 153100 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 183 | 20240719 | 153000 | 912582158000 | 209500 | 209500 | 209500 | 209500 | 227233 |
| 184 | 20240719 | 152900 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20240719 | 152800 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20240719 | 152700 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20240719 | 152600 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20240719 | 152500 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20240719 | 152400 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20240719 | 152300 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20240719 | 152200 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20240719 | 152100 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20240719 | 152000 | 864976844500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20240719 | 151900 | 864976844500 | 209000 | 209000 | 209500 | 209000 | 13397 |
| 195 | 20240719 | 151800 | 862172753500 | 209000 | 209500 | 210000 | 209000 | 23773 |
| 196 | 20240719 | 151700 | 857192499500 | 210000 | 210000 | 210000 | 209500 | 7550 |
| 197 | 20240719 | 151600 | 855607581500 | 210000 | 209500 | 210000 | 209500 | 9927 |
| 198 | 20240719 | 151500 | 853523535000 | 210000 | 209500 | 210000 | 209000 | 42988 |
| 199 | 20240719 | 151400 | 844520378500 | 209500 | 209000 | 209500 | 209000 | 12822 |
| 200 | 20240719 | 151300 | 841837998000 | 209500 | 209500 | 209500 | 209000 | 10934 |
| 201 | 20240719 | 151200 | 839550561000 | 209500 | 209000 | 209500 | 209000 | 8933 |
| 202 | 20240719 | 151100 | 837680013500 | 209000 | 209500 | 209500 | 209000 | 5022 |
| 203 | 20240719 | 151000 | 836628625000 | 209500 | 209500 | 209500 | 209000 | 7111 |
| 204 | 20240719 | 150900 | 835139563000 | 209500 | 209000 | 209500 | 209000 | 8042 |
| 205 | 20240719 | 150800 | 833457829500 | 209500 | 209000 | 209500 | 209000 | 3904 |
| 206 | 20240719 | 150700 | 832641477000 | 209000 | 209500 | 209500 | 209000 | 6705 |
| 207 | 20240719 | 150600 | 831239812500 | 209000 | 209000 | 209500 | 209000 | 3644 |
| 208 | 20240719 | 150500 | 830477837500 | 209500 | 209000 | 209500 | 208500 | 9721 |
| 209 | 20240719 | 150400 | 828445838500 | 209500 | 209000 | 209500 | 209000 | 5689 |
| 210 | 20240719 | 150300 | 827256447000 | 209500 | 209000 | 209500 | 209000 | 20811 |
| 211 | 20240719 | 150200 | 822906161500 | 209500 | 209000 | 209500 | 209000 | 3338 |
| 212 | 20240719 | 150100 | 822207186000 | 209500 | 209500 | 209500 | 208500 | 39343 |
| 213 | 20240719 | 150000 | 813984017500 | 209500 | 208500 | 209500 | 208500 | 26606 |
| 214 | 20240719 | 145900 | 808423095000 | 209000 | 208500 | 209000 | 208500 | 4213 |
| 215 | 20240719 | 145800 | 807544288000 | 208500 | 208500 | 209000 | 208500 | 2352 |
| 216 | 20240719 | 145700 | 807053270500 | 209000 | 209000 | 209000 | 208500 | 10218 |
| 217 | 20240719 | 145600 | 804918026500 | 208500 | 209000 | 209500 | 208500 | 28248 |
| 218 | 20240719 | 145500 | 799012731000 | 209000 | 208500 | 209000 | 208500 | 13414 |
| 219 | 20240719 | 145400 | 796210814500 | 208500 | 208500 | 209000 | 208500 | 3111 |
| 220 | 20240719 | 145300 | 795561771500 | 209000 | 208500 | 209000 | 208500 | 4336 |
| 221 | 20240719 | 145200 | 794657117500 | 209000 | 208500 | 209000 | 208500 | 7315 |
| 222 | 20240719 | 145100 | 793130041000 | 208500 | 209000 | 209000 | 208500 | 16112 |
| 223 | 20240719 | 145000 | 789764614500 | 208500 | 208500 | 209000 | 208000 | 40233 |
| 224 | 20240719 | 144900 | 781376000500 | 208500 | 208500 | 208500 | 208000 | 9000 |
| 225 | 20240719 | 144800 | 779503511000 | 208500 | 207500 | 208500 | 207500 | 24047 |
| 226 | 20240719 | 144700 | 774501103000 | 207500 | 208000 | 208500 | 207000 | 126156 |
| 227 | 20240719 | 144600 | 748298438500 | 208000 | 208500 | 209000 | 208000 | 81992 |
| 228 | 20240719 | 144500 | 731215228000 | 208500 | 208500 | 209000 | 208500 | 12885 |
| 229 | 20240719 | 144400 | 728528235000 | 209000 | 208500 | 209000 | 208500 | 3476 |
| 230 | 20240719 | 144300 | 727802490500 | 208500 | 209000 | 209000 | 208500 | 5635 |
| 231 | 20240719 | 144200 | 726626194500 | 209000 | 208500 | 209000 | 208500 | 3539 |
| 232 | 20240719 | 144100 | 725887364000 | 209000 | 209000 | 209500 | 208500 | 37661 |
| 233 | 20240719 | 144000 | 718017813000 | 209500 | 209500 | 209500 | 209000 | 2242 |
| 234 | 20240719 | 143900 | 717548765000 | 209000 | 209500 | 209500 | 209000 | 2745 |
| 235 | 20240719 | 143800 | 716974327500 | 209500 | 209000 | 209500 | 209000 | 3490 |
| 236 | 20240719 | 143700 | 716244396000 | 209000 | 209500 | 209500 | 209000 | 1562 |
| 237 | 20240719 | 143600 | 715917641000 | 209500 | 209500 | 209500 | 209000 | 1557 |
| 238 | 20240719 | 143500 | 715591979000 | 209500 | 209500 | 210000 | 209000 | 11961 |
| 239 | 20240719 | 143400 | 713086731000 | 210000 | 209000 | 210000 | 209000 | 22351 |
| 240 | 20240719 | 143300 | 708404386000 | 209500 | 209000 | 209500 | 209000 | 3323 |
| 241 | 20240719 | 143200 | 707708975000 | 209000 | 209000 | 209000 | 208500 | 27482 |
| 242 | 20240719 | 143100 | 701965734000 | 209000 | 208500 | 209000 | 208500 | 3869 |
| 243 | 20240719 | 143000 | 701158199500 | 208500 | 208500 | 209000 | 208500 | 4778 |
| 244 | 20240719 | 142900 | 700161201500 | 208500 | 209000 | 209000 | 208500 | 3103 |
| 245 | 20240719 | 142800 | 699513203000 | 209000 | 208500 | 209500 | 208500 | 23536 |
| 246 | 20240719 | 142700 | 694594987500 | 209000 | 208500 | 209500 | 208500 | 50125 |
| 247 | 20240719 | 142600 | 684119895500 | 209000 | 209500 | 209500 | 208500 | 50378 |
| 248 | 20240719 | 142500 | 673592916500 | 209500 | 209000 | 209500 | 209000 | 7400 |
| 249 | 20240719 | 142400 | 672045270000 | 209500 | 209000 | 209500 | 209000 | 2297 |
| 250 | 20240719 | 142300 | 671564827000 | 209500 | 209000 | 209500 | 209000 | 7574 |
| 251 | 20240719 | 142200 | 669981333000 | 209500 | 209000 | 209500 | 209000 | 2404 |
| 252 | 20240719 | 142100 | 669478568000 | 209000 | 209500 | 209500 | 209000 | 4064 |
| 253 | 20240719 | 142000 | 668628599000 | 209500 | 209500 | 209500 | 209000 | 9672 |
| 254 | 20240719 | 141900 | 666606294000 | 209500 | 209000 | 209500 | 209000 | 3184 |
| 255 | 20240719 | 141800 | 665940229000 | 209500 | 209000 | 209500 | 209000 | 3377 |
| 256 | 20240719 | 141700 | 665233737000 | 209500 | 209500 | 209500 | 209000 | 4457 |
| 257 | 20240719 | 141600 | 664301511000 | 209000 | 209000 | 209500 | 209000 | 3247 |
| 258 | 20240719 | 141500 | 663622088500 | 209000 | 209000 | 209500 | 209000 | 2951 |
| 259 | 20240719 | 141400 | 663004912500 | 209500 | 209000 | 209500 | 209000 | 2950 |
| 260 | 20240719 | 141300 | 662387990500 | 209500 | 209500 | 209500 | 209000 | 4051 |
| 261 | 20240719 | 141200 | 661540891000 | 209000 | 209000 | 209500 | 209000 | 2199 |
| 262 | 20240719 | 141100 | 661080791000 | 209000 | 209500 | 209500 | 209000 | 1677 |
| 263 | 20240719 | 141000 | 660729859000 | 209500 | 209000 | 209500 | 209000 | 3445 |
| 264 | 20240719 | 140900 | 660009325000 | 209000 | 209000 | 209500 | 209000 | 3252 |
| 265 | 20240719 | 140800 | 659328836500 | 209000 | 209000 | 209500 | 209000 | 6066 |
| 266 | 20240719 | 140700 | 658059132500 | 209000 | 209000 | 209500 | 209000 | 5441 |
| 267 | 20240719 | 140600 | 656920109500 | 209000 | 209000 | 209500 | 209000 | 2342 |
| 268 | 20240719 | 140500 | 656430151500 | 209500 | 209000 | 209500 | 209000 | 2338 |
| 269 | 20240719 | 140400 | 655941213500 | 209500 | 209000 | 209500 | 209000 | 3344 |
| 270 | 20240719 | 140300 | 655241673000 | 209000 | 209500 | 209500 | 209000 | 2099 |
| 271 | 20240719 | 140200 | 654802531000 | 209000 | 209000 | 209500 | 209000 | 1366 |
| 272 | 20240719 | 140100 | 654516842500 | 209000 | 209000 | 209500 | 209000 | 2719 |
| 273 | 20240719 | 140000 | 653948334000 | 209000 | 209000 | 209500 | 209000 | 4978 |
| 274 | 20240719 | 135900 | 652907408500 | 209000 | 209500 | 209500 | 209000 | 1603 |
| 275 | 20240719 | 135800 | 652572118500 | 209000 | 209500 | 209500 | 209000 | 6122 |
| 276 | 20240719 | 135700 | 651292309000 | 209500 | 209500 | 209500 | 209000 | 1565 |
| 277 | 20240719 | 135600 | 650964901500 | 209000 | 209500 | 210000 | 209000 | 22892 |
| 278 | 20240719 | 135500 | 646169359000 | 209500 | 209500 | 209500 | 209000 | 10441 |
| 279 | 20240719 | 135400 | 643982712000 | 209500 | 209500 | 209500 | 209000 | 2569 |
| 280 | 20240719 | 135300 | 643444743500 | 209500 | 209500 | 210000 | 209000 | 18795 |
| 281 | 20240719 | 135200 | 639507035000 | 209500 | 210000 | 210000 | 209500 | 2391 |
| 282 | 20240719 | 135100 | 639005860500 | 209500 | 209500 | 210000 | 209500 | 1416 |
| 283 | 20240719 | 135000 | 638708843000 | 209500 | 209500 | 210000 | 209500 | 949 |
| 284 | 20240719 | 134900 | 638509832000 | 209500 | 209500 | 210000 | 209000 | 16251 |
| 285 | 20240719 | 134800 | 635104769000 | 209500 | 209000 | 210000 | 209000 | 18384 |
| 286 | 20240719 | 134700 | 631253704500 | 209000 | 209000 | 209500 | 209000 | 1449 |
| 287 | 20240719 | 134600 | 630950597500 | 209000 | 209500 | 209500 | 209000 | 7836 |
| 288 | 20240719 | 134500 | 629310155500 | 209500 | 209500 | 210000 | 209000 | 34902 |
| 289 | 20240719 | 134400 | 621999206000 | 209500 | 209500 | 210000 | 209500 | 2244 |
| 290 | 20240719 | 134300 | 621528459500 | 209500 | 210000 | 210000 | 209500 | 1477 |
| 291 | 20240719 | 134200 | 621218678500 | 210000 | 210000 | 210000 | 209500 | 1943 |
| 292 | 20240719 | 134100 | 620811108500 | 209500 | 209500 | 210000 | 209500 | 1907 |
| 293 | 20240719 | 134000 | 620410964500 | 209500 | 209500 | 210000 | 209500 | 1310 |
| 294 | 20240719 | 133900 | 620136291000 | 209500 | 209500 | 210000 | 209500 | 2543 |
| 295 | 20240719 | 133800 | 619602949000 | 209500 | 209500 | 210000 | 209500 | 6152 |
| 296 | 20240719 | 133700 | 618311643500 | 209500 | 210000 | 210000 | 209500 | 1544 |
| 297 | 20240719 | 133600 | 617987781500 | 209500 | 209500 | 210000 | 209500 | 4079 |
| 298 | 20240719 | 133500 | 617131756000 | 210000 | 209500 | 210000 | 209000 | 27750 |
| 299 | 20240719 | 133400 | 611318793500 | 209000 | 209000 | 209500 | 209000 | 2244 |
| 300 | 20240719 | 133300 | 610849469000 | 209000 | 209000 | 209500 | 209000 | 2569 |
| 301 | 20240719 | 133200 | 610311906000 | 209000 | 209000 | 209500 | 209000 | 1999 |
| 302 | 20240719 | 133100 | 609893718000 | 209500 | 209500 | 209500 | 209000 | 2739 |
| 303 | 20240719 | 133000 | 609320316000 | 209500 | 209500 | 209500 | 209000 | 1502 |
| 304 | 20240719 | 132900 | 609006103000 | 209500 | 209500 | 209500 | 209000 | 3091 |
| 305 | 20240719 | 132800 | 608359691500 | 209500 | 209000 | 209500 | 209000 | 2128 |
| 306 | 20240719 | 132700 | 607914404000 | 209500 | 208500 | 209500 | 208500 | 25470 |
| 307 | 20240719 | 132600 | 602590514000 | 209000 | 209000 | 209000 | 208500 | 2818 |
| 308 | 20240719 | 132500 | 602002198500 | 208500 | 208500 | 209000 | 208500 | 2560 |
| 309 | 20240719 | 132400 | 601468188000 | 208500 | 209000 | 209000 | 208500 | 2252 |
| 310 | 20240719 | 132300 | 600998173500 | 209000 | 209500 | 209500 | 208500 | 69991 |
| 311 | 20240719 | 132200 | 586371221000 | 209000 | 209500 | 209500 | 209000 | 3656 |
| 312 | 20240719 | 132100 | 585606659000 | 209000 | 209500 | 209500 | 209000 | 7001 |
| 313 | 20240719 | 132000 | 584143041000 | 209500 | 209000 | 209500 | 209000 | 1715 |
| 314 | 20240719 | 131900 | 583784295500 | 209500 | 209000 | 209500 | 209000 | 2356 |
| 315 | 20240719 | 131800 | 583291668000 | 209000 | 209000 | 209500 | 209000 | 1844 |
| 316 | 20240719 | 131700 | 582906064000 | 209500 | 209000 | 209500 | 209000 | 1683 |
| 317 | 20240719 | 131600 | 582554131000 | 209500 | 209000 | 209500 | 209000 | 1077 |
| 318 | 20240719 | 131500 | 582328963000 | 209000 | 209500 | 209500 | 209000 | 3094 |
| 319 | 20240719 | 131400 | 581681995500 | 209000 | 209000 | 209500 | 209000 | 1300 |
| 320 | 20240719 | 131300 | 581410002500 | 209500 | 209000 | 209500 | 209000 | 3994 |
| 321 | 20240719 | 131200 | 580574682000 | 209500 | 209000 | 209500 | 209000 | 1615 |
| 322 | 20240719 | 131100 | 580236958500 | 209500 | 210000 | 210000 | 209000 | 22176 |
| 323 | 20240719 | 131000 | 575591448500 | 210000 | 210000 | 210000 | 209500 | 1304 |
| 324 | 20240719 | 130900 | 575318206500 | 209500 | 209500 | 210000 | 209500 | 1416 |
| 325 | 20240719 | 130800 | 575021414500 | 209500 | 209500 | 210000 | 209500 | 3001 |
| 326 | 20240719 | 130700 | 574392261000 | 209500 | 209500 | 210000 | 209500 | 3471 |
| 327 | 20240719 | 130600 | 573665022000 | 209500 | 209500 | 210000 | 209500 | 2143 |
| 328 | 20240719 | 130500 | 573215999500 | 209500 | 209500 | 210000 | 209500 | 2243 |
| 329 | 20240719 | 130400 | 572745946000 | 210000 | 210000 | 210000 | 209500 | 51498 |
| 330 | 20240719 | 130300 | 561956323000 | 209500 | 210000 | 210000 | 209500 | 4768 |
| 331 | 20240719 | 130200 | 560956175500 | 209500 | 209500 | 210000 | 209500 | 4622 |
| 332 | 20240719 | 130100 | 559987428000 | 210000 | 210000 | 210000 | 209500 | 1552 |
| 333 | 20240719 | 130000 | 559662054000 | 209500 | 209500 | 210000 | 209500 | 2843 |
| 334 | 20240719 | 125900 | 559065491500 | 209500 | 209500 | 210000 | 209500 | 2587 |
| 335 | 20240719 | 125800 | 558522943000 | 209500 | 210000 | 210000 | 209500 | 2513 |
| 336 | 20240719 | 125700 | 557996196000 | 210000 | 209500 | 210000 | 209500 | 10840 |
| 337 | 20240719 | 125600 | 555723805000 | 210000 | 210000 | 210000 | 209500 | 7529 |
| 338 | 20240719 | 125500 | 554145824500 | 210000 | 210000 | 210000 | 209500 | 1444 |
| 339 | 20240719 | 125400 | 553843053000 | 209500 | 209500 | 210000 | 209500 | 2194 |
| 340 | 20240719 | 125300 | 553382800000 | 210000 | 209500 | 210000 | 209500 | 1811 |
| 341 | 20240719 | 125200 | 553003224000 | 209500 | 210000 | 210000 | 209500 | 2118 |
| 342 | 20240719 | 125100 | 552558797500 | 210000 | 210000 | 210000 | 209500 | 1111 |
| 343 | 20240719 | 125000 | 552325935000 | 209500 | 210000 | 210000 | 209500 | 2243 |
| 344 | 20240719 | 124900 | 551855793000 | 209500 | 209500 | 210000 | 209500 | 1450 |
| 345 | 20240719 | 124800 | 551551873000 | 209500 | 210000 | 210000 | 209500 | 1246 |
| 346 | 20240719 | 124700 | 551290620000 | 209500 | 209500 | 210000 | 209500 | 2369 |
| 347 | 20240719 | 124600 | 550793502500 | 209500 | 210000 | 210000 | 209500 | 2213 |
| 348 | 20240719 | 124500 | 550329127500 | 209500 | 209500 | 210000 | 209500 | 1129 |
| 349 | 20240719 | 124400 | 550092428500 | 209500 | 210000 | 210000 | 209500 | 2018 |
| 350 | 20240719 | 124300 | 549669451500 | 210000 | 210000 | 210000 | 209500 | 14315 |
| 351 | 20240719 | 124200 | 546663914000 | 210500 | 210500 | 210500 | 210000 | 1511 |
| 352 | 20240719 | 124100 | 546346542500 | 210500 | 210000 | 210500 | 210000 | 769 |
| 353 | 20240719 | 124000 | 546184961000 | 210000 | 210000 | 210500 | 210000 | 686 |
| 354 | 20240719 | 123900 | 546040834500 | 210000 | 210500 | 210500 | 210000 | 1195 |
| 355 | 20240719 | 123800 | 545789785500 | 210000 | 210500 | 210500 | 210000 | 2102 |
| 356 | 20240719 | 123700 | 545348002500 | 210000 | 210500 | 210500 | 210000 | 1220 |
| 357 | 20240719 | 123600 | 545091622500 | 210000 | 210000 | 210500 | 210000 | 2357 |
| 358 | 20240719 | 123500 | 544596361500 | 210500 | 210500 | 210500 | 209500 | 7361 |
| 359 | 20240719 | 123400 | 543050428000 | 210500 | 209500 | 210500 | 209500 | 9910 |
| 360 | 20240719 | 123300 | 540968986500 | 209500 | 209500 | 210000 | 209500 | 1541 |
| 361 | 20240719 | 123200 | 540645979000 | 210000 | 209500 | 210000 | 209500 | 724 |
| 362 | 20240719 | 123100 | 540494173500 | 210000 | 210500 | 210500 | 209500 | 3196 |
| 363 | 20240719 | 123000 | 539823045500 | 210000 | 210000 | 210500 | 210000 | 1345 |
| 364 | 20240719 | 122900 | 539540531500 | 210000 | 210000 | 210500 | 209500 | 3258 |
| 365 | 20240719 | 122800 | 538856304000 | 210000 | 210000 | 210500 | 209500 | 4574 |
| 366 | 20240719 | 122700 | 537895739000 | 210000 | 210500 | 210500 | 209500 | 20651 |
| 367 | 20240719 | 122600 | 533558799500 | 210000 | 210000 | 210500 | 210000 | 592 |
| 368 | 20240719 | 122500 | 533434415000 | 210500 | 210500 | 210500 | 210000 | 1819 |
| 369 | 20240719 | 122400 | 533051967500 | 210000 | 210000 | 210500 | 210000 | 949 |
| 370 | 20240719 | 122300 | 532852628000 | 210500 | 210500 | 211000 | 210000 | 4434 |
| 371 | 20240719 | 122200 | 531919233000 | 210000 | 210500 | 211000 | 210000 | 12090 |
| 372 | 20240719 | 122100 | 529374149500 | 210500 | 210500 | 211000 | 210500 | 1275 |
| 373 | 20240719 | 122000 | 529105680500 | 210500 | 210500 | 211000 | 210500 | 3658 |
| 374 | 20240719 | 121900 | 528335615500 | 210500 | 210500 | 211000 | 210000 | 24866 |
| 375 | 20240719 | 121800 | 523101325000 | 210000 | 210500 | 210500 | 210000 | 561 |
| 376 | 20240719 | 121700 | 522983387000 | 210000 | 210000 | 210500 | 210000 | 506 |
| 377 | 20240719 | 121600 | 522877029000 | 210500 | 210000 | 210500 | 210000 | 10625 |
| 378 | 20240719 | 121500 | 520644915000 | 210500 | 210000 | 211000 | 209500 | 13998 |
| 379 | 20240719 | 121400 | 517699329500 | 209500 | 210500 | 210500 | 209500 | 10993 |
| 380 | 20240719 | 121300 | 515390688000 | 210500 | 210000 | 210500 | 209500 | 10680 |
| 381 | 20240719 | 121200 | 513147834500 | 210000 | 210000 | 210500 | 210000 | 15441 |
| 382 | 20240719 | 121100 | 509904795500 | 210500 | 209500 | 211000 | 209500 | 49417 |
| 383 | 20240719 | 121000 | 499517965000 | 209500 | 209500 | 210000 | 209500 | 1051 |
| 384 | 20240719 | 120900 | 499297530000 | 209500 | 209500 | 210000 | 209500 | 1713 |
| 385 | 20240719 | 120800 | 498938390000 | 209500 | 209500 | 210000 | 209500 | 1106 |
| 386 | 20240719 | 120700 | 498706416500 | 209500 | 210000 | 210000 | 209500 | 1494 |
| 387 | 20240719 | 120600 | 498393164000 | 209500 | 210000 | 210000 | 209500 | 806 |
| 388 | 20240719 | 120500 | 498224149500 | 210000 | 209500 | 210000 | 209500 | 1389 |
| 389 | 20240719 | 120400 | 497932959000 | 209500 | 210000 | 210000 | 209500 | 2390 |
| 390 | 20240719 | 120300 | 497431912000 | 210000 | 209500 | 210000 | 209500 | 1884 |
| 391 | 20240719 | 120200 | 497036904000 | 210000 | 209500 | 210000 | 209500 | 1355 |
| 392 | 20240719 | 120100 | 496752657000 | 210000 | 209500 | 210000 | 209500 | 998 |
| 393 | 20240719 | 120000 | 496543367500 | 210000 | 209500 | 210000 | 209500 | 1373 |
| 394 | 20240719 | 115900 | 496255517500 | 209500 | 210000 | 210000 | 209500 | 1270 |
| 395 | 20240719 | 115800 | 495989158000 | 210000 | 210000 | 210000 | 209500 | 1656 |
| 396 | 20240719 | 115700 | 495641774500 | 209500 | 210000 | 210000 | 209500 | 938 |
| 397 | 20240719 | 115600 | 495445115500 | 209500 | 209500 | 210000 | 209500 | 799 |
| 398 | 20240719 | 115500 | 495277626500 | 209500 | 210000 | 210000 | 209500 | 1533 |
| 399 | 20240719 | 115400 | 494956338000 | 210000 | 209500 | 210000 | 209500 | 2670 |
| 400 | 20240719 | 115300 | 494396147000 | 209500 | 210000 | 210000 | 209500 | 959 |
| 401 | 20240719 | 115200 | 494195066500 | 210000 | 210000 | 210000 | 209500 | 927 |
| 402 | 20240719 | 115100 | 494000662000 | 209500 | 209500 | 210000 | 209500 | 1221 |
| 403 | 20240719 | 115000 | 493744534000 | 209500 | 210000 | 210500 | 209500 | 14723 |
| 404 | 20240719 | 114900 | 490652889500 | 210000 | 210500 | 210500 | 210000 | 1183 |
| 405 | 20240719 | 114800 | 490404303000 | 210000 | 210000 | 210500 | 210000 | 886 |
| 406 | 20240719 | 114700 | 490218050500 | 210500 | 210500 | 210500 | 210000 | 770 |
| 407 | 20240719 | 114600 | 490056265500 | 210000 | 210500 | 210500 | 210000 | 2794 |
| 408 | 20240719 | 114500 | 489469350000 | 210000 | 209500 | 210000 | 209500 | 35052 |
| 409 | 20240719 | 114400 | 482109276000 | 210000 | 209500 | 210000 | 209500 | 1304 |
| 410 | 20240719 | 114300 | 481835717000 | 209500 | 210000 | 210000 | 209500 | 1541 |
| 411 | 20240719 | 114200 | 481512731500 | 210000 | 210000 | 210000 | 209500 | 1455 |
| 412 | 20240719 | 114100 | 481207651500 | 209500 | 209500 | 210000 | 209500 | 1991 |
| 413 | 20240719 | 114000 | 480790103500 | 209500 | 209500 | 210000 | 209500 | 1578 |
| 414 | 20240719 | 113900 | 480459231000 | 209500 | 210000 | 210000 | 209500 | 1935 |
| 415 | 20240719 | 113800 | 480053444000 | 209500 | 209500 | 210000 | 209500 | 1645 |
| 416 | 20240719 | 113700 | 479708535500 | 210000 | 210000 | 210000 | 209500 | 1534 |
| 417 | 20240719 | 113600 | 479386924500 | 209500 | 210000 | 210000 | 209500 | 1988 |
| 418 | 20240719 | 113500 | 478970412000 | 210000 | 209500 | 210000 | 209500 | 1982 |
| 419 | 20240719 | 113400 | 478555018000 | 210000 | 209500 | 210000 | 209500 | 2127 |
| 420 | 20240719 | 113300 | 478108795000 | 209500 | 210000 | 210000 | 209500 | 1551 |
| 421 | 20240719 | 113200 | 477783624500 | 210000 | 210000 | 210000 | 209500 | 1883 |
| 422 | 20240719 | 113100 | 477388907000 | 209500 | 209500 | 210000 | 209500 | 1443 |
| 423 | 20240719 | 113000 | 477086418000 | 209500 | 209500 | 210000 | 209500 | 2608 |
| 424 | 20240719 | 112900 | 476539744000 | 210000 | 209500 | 210000 | 209500 | 2659 |
| 425 | 20240719 | 112800 | 475982381000 | 209500 | 209500 | 210000 | 209500 | 3635 |
| 426 | 20240719 | 112700 | 475220555000 | 209500 | 209500 | 210000 | 209500 | 7009 |
| 427 | 20240719 | 112600 | 473752045500 | 209500 | 210000 | 210000 | 209500 | 1412 |
| 428 | 20240719 | 112500 | 473455918500 | 210000 | 210000 | 210000 | 209500 | 1143 |
| 429 | 20240719 | 112400 | 473216289500 | 209500 | 209500 | 210000 | 209500 | 1201 |
| 430 | 20240719 | 112300 | 472964475500 | 209500 | 209500 | 210000 | 209500 | 1774 |
| 431 | 20240719 | 112200 | 472592749500 | 209500 | 210500 | 210500 | 209500 | 24786 |
| 432 | 20240719 | 112100 | 467388022500 | 210500 | 210500 | 210500 | 210000 | 886 |
| 433 | 20240719 | 112000 | 467201760500 | 210000 | 210500 | 210500 | 210000 | 813 |
| 434 | 20240719 | 111900 | 467030786000 | 210500 | 210500 | 210500 | 210000 | 610 |
| 435 | 20240719 | 111800 | 466902549500 | 210500 | 210500 | 210500 | 210000 | 390 |
| 436 | 20240719 | 111700 | 466820585000 | 210000 | 210500 | 211000 | 210000 | 8657 |
| 437 | 20240719 | 111600 | 464998353500 | 210000 | 210500 | 211000 | 210000 | 9209 |
| 438 | 20240719 | 111500 | 463060075500 | 210500 | 211000 | 211000 | 210000 | 7020 |
| 439 | 20240719 | 111400 | 461582242000 | 210500 | 210500 | 211000 | 210000 | 10617 |
| 440 | 20240719 | 111300 | 459346616500 | 210500 | 210500 | 210500 | 210000 | 1798 |
| 441 | 20240719 | 111200 | 458968339000 | 210500 | 210500 | 210500 | 210000 | 1400 |
| 442 | 20240719 | 111100 | 458673771500 | 210500 | 211000 | 211000 | 210000 | 12917 |
| 443 | 20240719 | 111000 | 455954921500 | 210500 | 211000 | 211000 | 210500 | 657 |
| 444 | 20240719 | 110900 | 455816503000 | 210500 | 210500 | 211000 | 210500 | 3098 |
| 445 | 20240719 | 110800 | 455164015500 | 210500 | 211500 | 211500 | 210500 | 27506 |
| 446 | 20240719 | 110700 | 449360590000 | 211500 | 211000 | 211500 | 211000 | 2317 |
| 447 | 20240719 | 110600 | 448870964500 | 211000 | 211500 | 212000 | 211000 | 22145 |
| 448 | 20240719 | 110500 | 444186189500 | 211000 | 211500 | 211500 | 211000 | 1851 |
| 449 | 20240719 | 110400 | 443794910000 | 211500 | 211500 | 211500 | 211000 | 633 |
| 450 | 20240719 | 110300 | 443661188500 | 211500 | 211500 | 211500 | 211000 | 1426 |
| 451 | 20240719 | 110200 | 443359740000 | 211500 | 211000 | 211500 | 211000 | 1866 |
| 452 | 20240719 | 110100 | 442965495500 | 211000 | 211000 | 211500 | 211000 | 1670 |
| 453 | 20240719 | 110000 | 442613011000 | 211500 | 211500 | 211500 | 211000 | 1385 |
| 454 | 20240719 | 105900 | 442320558000 | 211000 | 211500 | 211500 | 211000 | 891 |
| 455 | 20240719 | 105800 | 442132345000 | 211000 | 211500 | 211500 | 211000 | 1845 |
| 456 | 20240719 | 105700 | 441742264500 | 211500 | 211500 | 212000 | 211000 | 11371 |
| 457 | 20240719 | 105600 | 439337078500 | 211500 | 211500 | 211500 | 211000 | 2802 |
| 458 | 20240719 | 105500 | 438744591000 | 211500 | 211500 | 212000 | 211000 | 27897 |
| 459 | 20240719 | 105400 | 432844045000 | 211500 | 211500 | 211500 | 211000 | 1037 |
| 460 | 20240719 | 105300 | 432624934000 | 211000 | 211500 | 211500 | 211000 | 2001 |
| 461 | 20240719 | 105200 | 432202239500 | 211000 | 211000 | 211500 | 211000 | 3417 |
| 462 | 20240719 | 105100 | 431480852000 | 211000 | 210500 | 211500 | 210500 | 12822 |
| 463 | 20240719 | 105000 | 428774424500 | 211000 | 211000 | 211000 | 210500 | 1842 |
| 464 | 20240719 | 104900 | 428386169000 | 211000 | 211000 | 211000 | 210500 | 1843 |
| 465 | 20240719 | 104800 | 427998154500 | 211000 | 210500 | 211000 | 210500 | 1791 |
| 466 | 20240719 | 104700 | 427620718000 | 210500 | 211000 | 211000 | 210500 | 2390 |
| 467 | 20240719 | 104600 | 427117221500 | 210500 | 211000 | 211000 | 210500 | 2469 |
| 468 | 20240719 | 104500 | 426597385500 | 211000 | 210000 | 211000 | 209500 | 24837 |
| 469 | 20240719 | 104400 | 421373803500 | 210000 | 210500 | 210500 | 210000 | 12177 |
| 470 | 20240719 | 104300 | 418816542500 | 210000 | 210000 | 210500 | 210000 | 6981 |
| 471 | 20240719 | 104200 | 417349880500 | 210000 | 210000 | 210500 | 210000 | 2474 |
| 472 | 20240719 | 104100 | 416830200500 | 210000 | 210000 | 210500 | 210000 | 2024 |
| 473 | 20240719 | 104000 | 416404829000 | 210500 | 210000 | 210500 | 210000 | 9269 |
| 474 | 20240719 | 103900 | 414457974500 | 210000 | 210500 | 210500 | 210000 | 2043 |
| 475 | 20240719 | 103800 | 414028408500 | 210000 | 210000 | 210500 | 210000 | 2130 |
| 476 | 20240719 | 103700 | 413580536000 | 210500 | 210500 | 210500 | 210000 | 947 |
| 477 | 20240719 | 103600 | 413381507500 | 210000 | 210000 | 210500 | 210000 | 1414 |
| 478 | 20240719 | 103500 | 413084399000 | 210000 | 210000 | 210500 | 210000 | 3444 |
| 479 | 20240719 | 103400 | 412360782500 | 210500 | 210000 | 210500 | 210000 | 2059 |
| 480 | 20240719 | 103300 | 411927909000 | 210000 | 210000 | 210500 | 210000 | 1747 |
| 481 | 20240719 | 103200 | 411560743500 | 210000 | 210000 | 210500 | 209500 | 13535 |
| 482 | 20240719 | 103100 | 408717344500 | 210500 | 209500 | 210500 | 209500 | 17833 |
| 483 | 20240719 | 103000 | 404971415500 | 209500 | 209500 | 210000 | 209500 | 3608 |
| 484 | 20240719 | 102900 | 404214640500 | 210000 | 209500 | 210000 | 209500 | 6933 |
| 485 | 20240719 | 102800 | 402760441000 | 209500 | 210000 | 210500 | 209500 | 37379 |
| 486 | 20240719 | 102700 | 394910984500 | 210000 | 210500 | 210500 | 210000 | 1545 |
| 487 | 20240719 | 102600 | 394586315000 | 210000 | 210000 | 210500 | 210000 | 1848 |
| 488 | 20240719 | 102500 | 394198010000 | 210000 | 210500 | 210500 | 210000 | 1781 |
| 489 | 20240719 | 102400 | 393823695500 | 210000 | 210500 | 211000 | 210000 | 12232 |
| 490 | 20240719 | 102300 | 391249678500 | 210500 | 211000 | 211000 | 210500 | 7273 |
| 491 | 20240719 | 102200 | 389718448500 | 210500 | 210500 | 211000 | 210500 | 4434 |
| 492 | 20240719 | 102100 | 388784218000 | 210500 | 210500 | 211000 | 210500 | 3051 |
| 493 | 20240719 | 102000 | 388141035000 | 210500 | 210500 | 211000 | 210500 | 3636 |
| 494 | 20240719 | 101900 | 387374779000 | 210500 | 211000 | 211000 | 210500 | 38282 |
| 495 | 20240719 | 101800 | 379315803000 | 211000 | 211000 | 211000 | 210500 | 2956 |
| 496 | 20240719 | 101700 | 378692800000 | 211000 | 211000 | 211000 | 210500 | 1518 |
| 497 | 20240719 | 101600 | 378372921000 | 211000 | 211000 | 211000 | 210500 | 3210 |
| 498 | 20240719 | 101500 | 377695975500 | 210500 | 211000 | 211000 | 210500 | 3372 |
| 499 | 20240719 | 101400 | 376984929000 | 211000 | 210500 | 211000 | 210500 | 2684 |
| 500 | 20240719 | 101300 | 376419146500 | 210500 | 210500 | 211000 | 210500 | 2898 |
| 501 | 20240719 | 101200 | 375808128500 | 211000 | 211000 | 211000 | 210500 | 2988 |
| 502 | 20240719 | 101100 | 375178035000 | 211000 | 210500 | 211000 | 210500 | 1124 |
| 503 | 20240719 | 101000 | 374941161000 | 211000 | 211000 | 211500 | 210500 | 20841 |
| 504 | 20240719 | 100900 | 370543153000 | 210500 | 211000 | 211000 | 210500 | 3975 |
| 505 | 20240719 | 100800 | 369704984000 | 210500 | 210500 | 211000 | 210500 | 3110 |
| 506 | 20240719 | 100700 | 369049284000 | 210500 | 210500 | 211000 | 210500 | 3137 |
| 507 | 20240719 | 100600 | 368387992500 | 210500 | 211000 | 211000 | 210500 | 3133 |
| 508 | 20240719 | 100500 | 367727596500 | 210500 | 211000 | 211000 | 210500 | 1244 |
| 509 | 20240719 | 100400 | 367465530500 | 211000 | 211000 | 211000 | 210500 | 1639 |
| 510 | 20240719 | 100300 | 367120055000 | 211000 | 210500 | 211000 | 210500 | 3948 |
| 511 | 20240719 | 100200 | 366288102000 | 210500 | 211000 | 211000 | 210500 | 1024 |
| 512 | 20240719 | 100100 | 366072304000 | 211000 | 211000 | 211000 | 210500 | 6387 |
| 513 | 20240719 | 100000 | 364724756500 | 211000 | 211000 | 211500 | 210500 | 17818 |
| 514 | 20240719 | 095900 | 360964823500 | 211000 | 211500 | 211500 | 211000 | 1591 |
| 515 | 20240719 | 095800 | 360628721000 | 211000 | 211000 | 211500 | 210500 | 5080 |
| 516 | 20240719 | 095700 | 359556318500 | 211000 | 211000 | 211000 | 210500 | 2475 |
| 517 | 20240719 | 095600 | 359034266000 | 211000 | 211000 | 211000 | 210500 | 2887 |
| 518 | 20240719 | 095500 | 358425180000 | 211000 | 211500 | 212000 | 210500 | 38305 |
| 519 | 20240719 | 095400 | 350336846500 | 211500 | 212000 | 212000 | 211500 | 9546 |
| 520 | 20240719 | 095300 | 348313314500 | 211500 | 212000 | 212000 | 211500 | 1282 |
| 521 | 20240719 | 095200 | 348041650500 | 212000 | 211500 | 212000 | 211000 | 5284 |
| 522 | 20240719 | 095100 | 346923306500 | 211000 | 211500 | 212000 | 211000 | 20309 |
| 523 | 20240719 | 095000 | 342627966000 | 211500 | 211500 | 211500 | 211000 | 2111 |
| 524 | 20240719 | 094900 | 342181925500 | 211500 | 211500 | 211500 | 211000 | 3307 |
| 525 | 20240719 | 094800 | 341482828500 | 211500 | 211500 | 212000 | 211000 | 17149 |
| 526 | 20240719 | 094700 | 337855375500 | 212000 | 212000 | 212000 | 211500 | 2170 |
| 527 | 20240719 | 094600 | 337395731000 | 212000 | 212000 | 212000 | 211500 | 1572 |
| 528 | 20240719 | 094500 | 337062703000 | 212000 | 211500 | 212000 | 211500 | 1716 |
| 529 | 20240719 | 094400 | 336699034000 | 211500 | 212000 | 212500 | 211500 | 12551 |
| 530 | 20240719 | 094300 | 334038431000 | 211500 | 211500 | 212000 | 211500 | 15947 |
| 531 | 20240719 | 094200 | 330663533500 | 212000 | 211000 | 212000 | 211000 | 15740 |
| 532 | 20240719 | 094100 | 327333698000 | 211500 | 211500 | 211500 | 211000 | 1654 |
| 533 | 20240719 | 094000 | 326984063500 | 211500 | 211500 | 211500 | 211000 | 5087 |
| 534 | 20240719 | 093900 | 325908440000 | 211500 | 211500 | 211500 | 211000 | 4482 |
| 535 | 20240719 | 093800 | 324960893500 | 211500 | 211000 | 211500 | 210500 | 14483 |
| 536 | 20240719 | 093700 | 321905003500 | 211000 | 210000 | 211500 | 210000 | 17343 |
| 537 | 20240719 | 093600 | 318252971500 | 210000 | 212000 | 212500 | 210000 | 71950 |
| 538 | 20240719 | 093500 | 303042192000 | 212500 | 212500 | 212500 | 212000 | 20440 |
| 539 | 20240719 | 093400 | 298698989500 | 212500 | 212500 | 212500 | 212000 | 3702 |
| 540 | 20240719 | 093300 | 297913428000 | 212000 | 212500 | 212500 | 212000 | 2124 |
| 541 | 20240719 | 093200 | 297462329000 | 212000 | 212500 | 212500 | 211500 | 13737 |
| 542 | 20240719 | 093100 | 294549489500 | 212500 | 212000 | 212500 | 211500 | 24715 |
| 543 | 20240719 | 093000 | 289304338500 | 212000 | 212000 | 212000 | 211500 | 2851 |
| 544 | 20240719 | 092900 | 288700209500 | 211500 | 211500 | 212000 | 211000 | 11794 |
| 545 | 20240719 | 092800 | 286206231500 | 211500 | 211500 | 211500 | 211000 | 4539 |
| 546 | 20240719 | 092700 | 285247217000 | 211000 | 211000 | 211500 | 210500 | 10469 |
| 547 | 20240719 | 092600 | 283037136500 | 211000 | 212000 | 212000 | 210500 | 14780 |
| 548 | 20240719 | 092500 | 279916769500 | 211500 | 211000 | 212000 | 210500 | 36893 |
| 549 | 20240719 | 092400 | 272129428500 | 211500 | 212000 | 212000 | 211000 | 23434 |
| 550 | 20240719 | 092300 | 267170965000 | 212000 | 212000 | 212500 | 211500 | 25398 |
| 551 | 20240719 | 092200 | 261788142500 | 212000 | 211500 | 212000 | 211000 | 20452 |
| 552 | 20240719 | 092100 | 257462920000 | 211500 | 211000 | 212000 | 210500 | 38141 |
| 553 | 20240719 | 092000 | 249409960500 | 211000 | 210000 | 211000 | 210000 | 15226 |
| 554 | 20240719 | 091900 | 246204734500 | 210000 | 210000 | 210500 | 209500 | 37153 |
| 555 | 20240719 | 091800 | 238401187500 | 210000 | 210500 | 211000 | 210000 | 22884 |
| 556 | 20240719 | 091700 | 233586239500 | 211000 | 211000 | 211500 | 210500 | 30293 |
| 557 | 20240719 | 091600 | 227196243500 | 211000 | 211500 | 211500 | 211000 | 20494 |
| 558 | 20240719 | 091500 | 222871383000 | 211000 | 212000 | 212000 | 211000 | 19596 |
| 559 | 20240719 | 091400 | 218728061500 | 212000 | 211500 | 212000 | 211000 | 21066 |
| 560 | 20240719 | 091300 | 214272346000 | 211500 | 212500 | 212500 | 211000 | 32578 |
| 561 | 20240719 | 091200 | 207372603500 | 212500 | 213000 | 213000 | 212000 | 9525 |
| 562 | 20240719 | 091100 | 205349474000 | 213000 | 213500 | 213500 | 212000 | 68600 |
| 563 | 20240719 | 091000 | 190742453500 | 213000 | 213500 | 213500 | 213000 | 13998 |
| 564 | 20240719 | 090900 | 187754578500 | 213500 | 213000 | 213500 | 212500 | 25579 |
| 565 | 20240719 | 090800 | 182304868000 | 213500 | 213000 | 214000 | 212500 | 76585 |
| 566 | 20240719 | 090700 | 165956429500 | 213500 | 212000 | 213500 | 211500 | 83231 |
| 567 | 20240719 | 090600 | 148246687500 | 211500 | 210500 | 212000 | 210000 | 50099 |
| 568 | 20240719 | 090500 | 137666426500 | 210500 | 210000 | 210500 | 209500 | 27964 |
| 569 | 20240719 | 090400 | 131790523000 | 210500 | 209500 | 210500 | 209500 | 41486 |
| 570 | 20240719 | 090300 | 123083613500 | 210000 | 211000 | 211000 | 209500 | 49027 |
| 571 | 20240719 | 090200 | 112779918000 | 211000 | 209500 | 211000 | 209000 | 47481 |
| 572 | 20240719 | 090100 | 102810048500 | 209500 | 209500 | 210500 | 209000 | 94929 |
| 573 | 20240719 | 090000 | 82903914500 | 209500 | 208500 | 210000 | 208500 | 395854 |