36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 3 | 20240718 | 185500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 4 | 20240718 | 185400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 5 | 20240718 | 185300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 6 | 20240718 | 185200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 7 | 20240718 | 185100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 8 | 20240718 | 185000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 9 | 20240718 | 184900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 10 | 20240718 | 184800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 11 | 20240718 | 184700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 12 | 20240718 | 184600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 13 | 20240718 | 184500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 14 | 20240718 | 184400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 15 | 20240718 | 184300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 16 | 20240718 | 184200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 17 | 20240718 | 184100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 18 | 20240718 | 184000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 19 | 20240718 | 183900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 20 | 20240718 | 183800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 21 | 20240718 | 183700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 22 | 20240718 | 183600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 23 | 20240718 | 183500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 24 | 20240718 | 183400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 25 | 20240718 | 183300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 26 | 20240718 | 183200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 27 | 20240718 | 183100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 28 | 20240718 | 183000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 29 | 20240718 | 182900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 30 | 20240718 | 182800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 31 | 20240718 | 182700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 32 | 20240718 | 182600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 33 | 20240718 | 182500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 34 | 20240718 | 182400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 35 | 20240718 | 182300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 36 | 20240718 | 182200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 37 | 20240718 | 182100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 38 | 20240718 | 182000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 39 | 20240718 | 181900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 40 | 20240718 | 181800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 41 | 20240718 | 181700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 42 | 20240718 | 181600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 43 | 20240718 | 181500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 44 | 20240718 | 181400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 45 | 20240718 | 181300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 46 | 20240718 | 181200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 47 | 20240718 | 181100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 48 | 20240718 | 181000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 49 | 20240718 | 180900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 50 | 20240718 | 180800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 51 | 20240718 | 180700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 52 | 20240718 | 180600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 53 | 20240718 | 180500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 54 | 20240718 | 180400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 55 | 20240718 | 180300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 56 | 20240718 | 180200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 57 | 20240718 | 180100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 58 | 20240718 | 180000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 59 | 20240718 | 175900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 60 | 20240718 | 175800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 61 | 20240718 | 175700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 62 | 20240718 | 175600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 63 | 20240718 | 175500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 64 | 20240718 | 175400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 65 | 20240718 | 175300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 66 | 20240718 | 175200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 67 | 20240718 | 175100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 68 | 20240718 | 175000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 69 | 20240718 | 174900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 70 | 20240718 | 174800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 71 | 20240718 | 174700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 72 | 20240718 | 174600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 73 | 20240718 | 174500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 74 | 20240718 | 174400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 75 | 20240718 | 174300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 76 | 20240718 | 174200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 77 | 20240718 | 174100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 78 | 20240718 | 174000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 79 | 20240718 | 173900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 80 | 20240718 | 173800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 81 | 20240718 | 173700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 82 | 20240718 | 173600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 83 | 20240718 | 173500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 84 | 20240718 | 173400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 85 | 20240718 | 173300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 86 | 20240718 | 173200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 87 | 20240718 | 173100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 88 | 20240718 | 173000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 89 | 20240718 | 172900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 90 | 20240718 | 172800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 91 | 20240718 | 172700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 92 | 20240718 | 172600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 93 | 20240718 | 172500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 94 | 20240718 | 172400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 95 | 20240718 | 172300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 96 | 20240718 | 172200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 97 | 20240718 | 172100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 98 | 20240718 | 172000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 99 | 20240718 | 171900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 100 | 20240718 | 171800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 101 | 20240718 | 171700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 102 | 20240718 | 171600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 103 | 20240718 | 171500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 104 | 20240718 | 171400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 105 | 20240718 | 171300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 106 | 20240718 | 171200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 107 | 20240718 | 171100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 108 | 20240718 | 171000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 109 | 20240718 | 170900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 110 | 20240718 | 170800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 111 | 20240718 | 170700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 112 | 20240718 | 170600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 113 | 20240718 | 170500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 114 | 20240718 | 170400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 115 | 20240718 | 170300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 116 | 20240718 | 170200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 117 | 20240718 | 170100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 118 | 20240718 | 170000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 119 | 20240718 | 165900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 120 | 20240718 | 165800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 121 | 20240718 | 165700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 122 | 20240718 | 165600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 123 | 20240718 | 165500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 124 | 20240718 | 165400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 125 | 20240718 | 165300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 126 | 20240718 | 165200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 127 | 20240718 | 165100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 128 | 20240718 | 165000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 129 | 20240718 | 164900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 130 | 20240718 | 164800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 131 | 20240718 | 164700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 132 | 20240718 | 164600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 133 | 20240718 | 164500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 134 | 20240718 | 164400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 135 | 20240718 | 164300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 136 | 20240718 | 164200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 137 | 20240718 | 164100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 138 | 20240718 | 164000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 139 | 20240718 | 163900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 140 | 20240718 | 163800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 141 | 20240718 | 163700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 142 | 20240718 | 163600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 143 | 20240718 | 163500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 144 | 20240718 | 163400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 145 | 20240718 | 163300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 146 | 20240718 | 163200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 147 | 20240718 | 163100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 148 | 20240718 | 163000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 149 | 20240718 | 162900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 150 | 20240718 | 162800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 151 | 20240718 | 162700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 152 | 20240718 | 162600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 153 | 20240718 | 162500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 154 | 20240718 | 162400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 155 | 20240718 | 162300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 156 | 20240718 | 162200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 157 | 20240718 | 162100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 158 | 20240718 | 162000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 159 | 20240718 | 161900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 160 | 20240718 | 161800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 161 | 20240718 | 161700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 162 | 20240718 | 161600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 163 | 20240718 | 161500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 164 | 20240718 | 161400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 165 | 20240718 | 161300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 166 | 20240718 | 161200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 167 | 20240718 | 161100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 168 | 20240718 | 161000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 169 | 20240718 | 160900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 170 | 20240718 | 160800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 171 | 20240718 | 160700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 172 | 20240718 | 160600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 173 | 20240718 | 160500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 174 | 20240718 | 160400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 175 | 20240718 | 160300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 176 | 20240718 | 160200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 177 | 20240718 | 160100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 178 | 20240718 | 160000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 179 | 20240718 | 155900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 180 | 20240718 | 155800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 181 | 20240718 | 155700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 182 | 20240718 | 155600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 183 | 20240718 | 155500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 184 | 20240718 | 155400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 185 | 20240718 | 155300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 186 | 20240718 | 155200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 187 | 20240718 | 155100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 188 | 20240718 | 155000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 189 | 20240718 | 154900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 190 | 20240718 | 154800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 191 | 20240718 | 154700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 192 | 20240718 | 154600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 193 | 20240718 | 154500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 194 | 20240718 | 154400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 195 | 20240718 | 154300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 196 | 20240718 | 154200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 197 | 20240718 | 154100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 198 | 20240718 | 154000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 199 | 20240718 | 153900 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 200 | 20240718 | 153800 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 201 | 20240718 | 153700 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 202 | 20240718 | 153600 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 203 | 20240718 | 153500 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 204 | 20240718 | 153400 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 205 | 20240718 | 153300 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 206 | 20240718 | 153200 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 207 | 20240718 | 153100 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 208 | 20240718 | 153000 | 306279119000 | 271500 | 271500 | 271500 | 271500 | 20669 |
| 209 | 20240718 | 152900 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 210 | 20240718 | 152800 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 211 | 20240718 | 152700 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 212 | 20240718 | 152600 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 213 | 20240718 | 152500 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 214 | 20240718 | 152400 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 215 | 20240718 | 152300 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 216 | 20240718 | 152200 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 217 | 20240718 | 152100 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 218 | 20240718 | 152000 | 300667485500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 219 | 20240718 | 151900 | 300667485500 | 273000 | 272000 | 273000 | 272000 | 1946 |
| 220 | 20240718 | 151800 | 300136812500 | 272000 | 271500 | 272500 | 271500 | 3313 |
| 221 | 20240718 | 151700 | 299235952000 | 271500 | 271500 | 272000 | 271000 | 5515 |
| 222 | 20240718 | 151600 | 297738363500 | 271000 | 271000 | 271500 | 271000 | 1274 |
| 223 | 20240718 | 151500 | 297392886500 | 271500 | 271000 | 271500 | 271000 | 1324 |
| 224 | 20240718 | 151400 | 297033967000 | 271000 | 271000 | 271500 | 271000 | 946 |
| 225 | 20240718 | 151300 | 296777442500 | 271500 | 271000 | 271500 | 271000 | 1591 |
| 226 | 20240718 | 151200 | 296345954500 | 271000 | 271500 | 271500 | 271000 | 641 |
| 227 | 20240718 | 151100 | 296172163500 | 271500 | 271000 | 271500 | 270500 | 3320 |
| 228 | 20240718 | 151000 | 295272281500 | 270500 | 271000 | 271000 | 270500 | 865 |
| 229 | 20240718 | 150900 | 295038156500 | 270500 | 269500 | 271000 | 269500 | 3804 |
| 230 | 20240718 | 150800 | 294010455000 | 269500 | 270000 | 270000 | 269500 | 1348 |
| 231 | 20240718 | 150700 | 293647139000 | 270000 | 270000 | 270500 | 269500 | 5132 |
| 232 | 20240718 | 150600 | 292262820500 | 270000 | 270000 | 270500 | 270000 | 6919 |
| 233 | 20240718 | 150500 | 290394625500 | 270500 | 270500 | 271000 | 270000 | 3047 |
| 234 | 20240718 | 150400 | 289571243500 | 270000 | 270500 | 271000 | 270000 | 1609 |
| 235 | 20240718 | 150300 | 289136010000 | 271000 | 270500 | 271000 | 270500 | 3307 |
| 236 | 20240718 | 150200 | 288241388000 | 271000 | 271000 | 271500 | 270500 | 2553 |
| 237 | 20240718 | 150100 | 287550257500 | 271000 | 271000 | 271500 | 271000 | 2758 |
| 238 | 20240718 | 150000 | 286802637000 | 271000 | 271000 | 271500 | 271000 | 1945 |
| 239 | 20240718 | 145900 | 286275410000 | 271000 | 271000 | 271500 | 271000 | 1806 |
| 240 | 20240718 | 145800 | 285785884000 | 271000 | 271000 | 271500 | 271000 | 2763 |
| 241 | 20240718 | 145700 | 285037021000 | 271000 | 272500 | 272500 | 271000 | 3443 |
| 242 | 20240718 | 145600 | 284101577500 | 272500 | 272000 | 272500 | 271500 | 1696 |
| 243 | 20240718 | 145500 | 283639950000 | 272000 | 272500 | 272500 | 271500 | 1254 |
| 244 | 20240718 | 145400 | 283298822500 | 272000 | 272000 | 272500 | 271500 | 4920 |
| 245 | 20240718 | 145300 | 281961196500 | 271500 | 272000 | 272000 | 271500 | 1412 |
| 246 | 20240718 | 145200 | 281577769500 | 271500 | 271500 | 272000 | 271500 | 1385 |
| 247 | 20240718 | 145100 | 281201406000 | 271500 | 272000 | 272000 | 271500 | 3460 |
| 248 | 20240718 | 145000 | 280261977500 | 272000 | 272000 | 272000 | 271500 | 1359 |
| 249 | 20240718 | 144900 | 279892804500 | 271500 | 271500 | 272000 | 271500 | 1415 |
| 250 | 20240718 | 144800 | 279508604000 | 271500 | 271500 | 272000 | 271500 | 1944 |
| 251 | 20240718 | 144700 | 278980753500 | 272000 | 271500 | 272000 | 271500 | 1323 |
| 252 | 20240718 | 144600 | 278621465500 | 271500 | 271500 | 272000 | 271500 | 2942 |
| 253 | 20240718 | 144500 | 277822550000 | 271500 | 271500 | 272000 | 271500 | 1270 |
| 254 | 20240718 | 144400 | 277477632500 | 271500 | 272000 | 272000 | 271000 | 8593 |
| 255 | 20240718 | 144300 | 275144626500 | 272000 | 272000 | 272500 | 271500 | 1082 |
| 256 | 20240718 | 144200 | 274850758000 | 272500 | 271500 | 272500 | 271000 | 7409 |
| 257 | 20240718 | 144100 | 272839350000 | 271000 | 270500 | 271500 | 270000 | 5972 |
| 258 | 20240718 | 144000 | 271221428500 | 270500 | 271000 | 271000 | 270500 | 3239 |
| 259 | 20240718 | 143900 | 270344425000 | 271000 | 271000 | 272000 | 270500 | 7603 |
| 260 | 20240718 | 143800 | 268282607000 | 271000 | 271000 | 271000 | 270500 | 2111 |
| 261 | 20240718 | 143700 | 267711477500 | 270500 | 271000 | 271000 | 270500 | 2481 |
| 262 | 20240718 | 143600 | 267040179000 | 271000 | 272000 | 272500 | 271000 | 6369 |
| 263 | 20240718 | 143500 | 265310119000 | 272500 | 272500 | 273000 | 272000 | 7612 |
| 264 | 20240718 | 143400 | 263236387000 | 273000 | 273000 | 273500 | 272500 | 1603 |
| 265 | 20240718 | 143300 | 262799024000 | 273000 | 273000 | 273500 | 273000 | 1324 |
| 266 | 20240718 | 143200 | 262437550500 | 273000 | 273000 | 273500 | 272500 | 4830 |
| 267 | 20240718 | 143100 | 261119425500 | 273500 | 273000 | 273500 | 273000 | 1391 |
| 268 | 20240718 | 143000 | 260739596000 | 273500 | 273000 | 274000 | 273000 | 6158 |
| 269 | 20240718 | 142900 | 259055967000 | 273000 | 274000 | 274500 | 273000 | 11818 |
| 270 | 20240718 | 142800 | 255823374500 | 274000 | 275000 | 275500 | 274000 | 12486 |
| 271 | 20240718 | 142700 | 252392713000 | 275000 | 275000 | 275500 | 275000 | 1056 |
| 272 | 20240718 | 142600 | 252102139500 | 275000 | 275000 | 275500 | 275000 | 1191 |
| 273 | 20240718 | 142500 | 251774466500 | 275000 | 276000 | 276000 | 275000 | 2632 |
| 274 | 20240718 | 142400 | 251049648500 | 275500 | 275500 | 276000 | 275500 | 2518 |
| 275 | 20240718 | 142300 | 250355825500 | 275500 | 275500 | 276000 | 275500 | 2079 |
| 276 | 20240718 | 142200 | 249783038500 | 275500 | 276000 | 276000 | 275500 | 1664 |
| 277 | 20240718 | 142100 | 249324214000 | 276000 | 277000 | 277000 | 276000 | 4074 |
| 278 | 20240718 | 142000 | 248199185000 | 277000 | 277000 | 277000 | 276500 | 537 |
| 279 | 20240718 | 141900 | 248050644500 | 276500 | 276500 | 277000 | 276500 | 1419 |
| 280 | 20240718 | 141800 | 247658279500 | 276500 | 276500 | 277000 | 276500 | 1252 |
| 281 | 20240718 | 141700 | 247312029000 | 276500 | 276500 | 277000 | 276500 | 682 |
| 282 | 20240718 | 141600 | 247123414500 | 277000 | 277000 | 277500 | 276500 | 1435 |
| 283 | 20240718 | 141500 | 246725906000 | 277000 | 277000 | 277500 | 277000 | 926 |
| 284 | 20240718 | 141400 | 246469382000 | 277000 | 277500 | 277500 | 277000 | 1649 |
| 285 | 20240718 | 141300 | 246012581500 | 277000 | 277000 | 277500 | 277000 | 962 |
| 286 | 20240718 | 141200 | 245746072000 | 277000 | 277500 | 278000 | 277000 | 3617 |
| 287 | 20240718 | 141100 | 244742474500 | 277500 | 278000 | 278500 | 277500 | 3502 |
| 288 | 20240718 | 141000 | 243769359500 | 278000 | 278500 | 279000 | 278000 | 1071 |
| 289 | 20240718 | 140900 | 243471448000 | 278500 | 278500 | 279000 | 278000 | 2605 |
| 290 | 20240718 | 140800 | 242745876500 | 278500 | 278500 | 279000 | 278500 | 512 |
| 291 | 20240718 | 140700 | 242603267000 | 278500 | 278500 | 279000 | 278500 | 1375 |
| 292 | 20240718 | 140600 | 242220294500 | 278500 | 278500 | 279000 | 278500 | 1059 |
| 293 | 20240718 | 140500 | 241925177000 | 278500 | 278500 | 279000 | 278500 | 1954 |
| 294 | 20240718 | 140400 | 241380958500 | 279000 | 279000 | 279500 | 278500 | 5265 |
| 295 | 20240718 | 140300 | 239912639000 | 279500 | 280000 | 280500 | 279500 | 5113 |
| 296 | 20240718 | 140200 | 238481975000 | 280000 | 280500 | 281000 | 280000 | 2843 |
| 297 | 20240718 | 140100 | 237685122500 | 281000 | 280500 | 281000 | 280500 | 1549 |
| 298 | 20240718 | 140000 | 237250456000 | 280500 | 281500 | 281500 | 280500 | 2569 |
| 299 | 20240718 | 135900 | 236528848000 | 281500 | 281000 | 281500 | 281000 | 1033 |
| 300 | 20240718 | 135800 | 236238551500 | 281000 | 281500 | 282000 | 281000 | 1466 |
| 301 | 20240718 | 135700 | 235825843000 | 281500 | 282000 | 282500 | 281500 | 1874 |
| 302 | 20240718 | 135600 | 235297593000 | 282000 | 282000 | 282500 | 282000 | 934 |
| 303 | 20240718 | 135500 | 235033934000 | 282000 | 282000 | 282500 | 282000 | 1843 |
| 304 | 20240718 | 135400 | 234514037000 | 282000 | 282000 | 282500 | 282000 | 1528 |
| 305 | 20240718 | 135300 | 234082920000 | 282000 | 282500 | 283000 | 282000 | 2351 |
| 306 | 20240718 | 135200 | 233418905000 | 283000 | 283000 | 283500 | 282500 | 8512 |
| 307 | 20240718 | 135100 | 231010484500 | 283000 | 283000 | 283500 | 283000 | 318 |
| 308 | 20240718 | 135000 | 230920433000 | 283000 | 283500 | 283500 | 283000 | 307 |
| 309 | 20240718 | 134900 | 230833507500 | 283500 | 283500 | 284000 | 283000 | 2988 |
| 310 | 20240718 | 134800 | 229986515500 | 283500 | 284000 | 284000 | 283500 | 266 |
| 311 | 20240718 | 134700 | 229911039500 | 284000 | 284000 | 284000 | 283500 | 407 |
| 312 | 20240718 | 134600 | 229795498500 | 283500 | 284000 | 284000 | 283500 | 551 |
| 313 | 20240718 | 134500 | 229639075500 | 284000 | 284000 | 284000 | 283500 | 407 |
| 314 | 20240718 | 134400 | 229523597000 | 284000 | 283500 | 284000 | 283500 | 705 |
| 315 | 20240718 | 134300 | 229323505000 | 283500 | 284000 | 284000 | 283500 | 578 |
| 316 | 20240718 | 134200 | 229159564000 | 284000 | 284000 | 284000 | 283500 | 1290 |
| 317 | 20240718 | 134100 | 228793770000 | 284000 | 284000 | 284000 | 283500 | 434 |
| 318 | 20240718 | 134000 | 228670642000 | 284000 | 283000 | 284000 | 283000 | 5803 |
| 319 | 20240718 | 133900 | 227026281500 | 282500 | 283000 | 283000 | 282500 | 1396 |
| 320 | 20240718 | 133800 | 226631280500 | 283000 | 283000 | 283000 | 282500 | 316 |
| 321 | 20240718 | 133700 | 226541951500 | 283000 | 282500 | 283000 | 282500 | 432 |
| 322 | 20240718 | 133600 | 226419806500 | 282500 | 282500 | 283000 | 282500 | 380 |
| 323 | 20240718 | 133500 | 226312327500 | 282500 | 283000 | 283000 | 282500 | 645 |
| 324 | 20240718 | 133400 | 226129903500 | 282500 | 283500 | 283500 | 282500 | 2146 |
| 325 | 20240718 | 133300 | 225522653000 | 283500 | 283000 | 284000 | 283000 | 5778 |
| 326 | 20240718 | 133200 | 223884847500 | 283000 | 283500 | 283500 | 283000 | 248 |
| 327 | 20240718 | 133100 | 223814613500 | 283500 | 283500 | 283500 | 283000 | 409 |
| 328 | 20240718 | 133000 | 223698727500 | 283500 | 282500 | 283500 | 282500 | 2568 |
| 329 | 20240718 | 132900 | 222971691500 | 282500 | 282500 | 283000 | 282500 | 501 |
| 330 | 20240718 | 132800 | 222830012500 | 283000 | 282500 | 283000 | 282500 | 571 |
| 331 | 20240718 | 132700 | 222668451000 | 283000 | 282500 | 283000 | 282500 | 1081 |
| 332 | 20240718 | 132600 | 222362611000 | 282500 | 282000 | 283000 | 282000 | 2011 |
| 333 | 20240718 | 132500 | 221794328500 | 282500 | 282500 | 282500 | 282000 | 591 |
| 334 | 20240718 | 132400 | 221627418000 | 282000 | 282500 | 283000 | 282000 | 1415 |
| 335 | 20240718 | 132300 | 221227670500 | 282500 | 282500 | 283000 | 282500 | 482 |
| 336 | 20240718 | 132200 | 221091480500 | 282500 | 283000 | 283000 | 282500 | 174 |
| 337 | 20240718 | 132100 | 221042304000 | 282500 | 282500 | 283500 | 282500 | 3317 |
| 338 | 20240718 | 132000 | 220103663500 | 282500 | 283000 | 283000 | 282500 | 316 |
| 339 | 20240718 | 131900 | 220014357500 | 283000 | 283000 | 283000 | 282500 | 308 |
| 340 | 20240718 | 131800 | 219927268000 | 282500 | 282000 | 283000 | 282000 | 2244 |
| 341 | 20240718 | 131700 | 219293285000 | 282000 | 282500 | 282500 | 282000 | 165 |
| 342 | 20240718 | 131600 | 219246738000 | 282500 | 282500 | 282500 | 282000 | 565 |
| 343 | 20240718 | 131500 | 219087200500 | 282500 | 281500 | 282500 | 281500 | 1384 |
| 344 | 20240718 | 131400 | 218696952000 | 281500 | 281000 | 282000 | 281000 | 1174 |
| 345 | 20240718 | 131300 | 218366504000 | 281500 | 281500 | 281500 | 281000 | 1004 |
| 346 | 20240718 | 131200 | 218083976000 | 281500 | 281500 | 282000 | 281500 | 154 |
| 347 | 20240718 | 131100 | 218040606000 | 281500 | 282000 | 282500 | 281500 | 2746 |
| 348 | 20240718 | 131000 | 217266461500 | 282500 | 282000 | 282500 | 281500 | 2139 |
| 349 | 20240718 | 130900 | 216663293500 | 281500 | 281500 | 282000 | 281500 | 245 |
| 350 | 20240718 | 130800 | 216594290500 | 282000 | 281500 | 282000 | 281500 | 1652 |
| 351 | 20240718 | 130700 | 216128710000 | 281500 | 280500 | 281500 | 280500 | 5765 |
| 352 | 20240718 | 130600 | 214508376500 | 281000 | 281000 | 281000 | 280500 | 1283 |
| 353 | 20240718 | 130500 | 214148269000 | 280500 | 281000 | 281000 | 280500 | 529 |
| 354 | 20240718 | 130400 | 213999701500 | 280500 | 280500 | 281000 | 280500 | 227 |
| 355 | 20240718 | 130300 | 213936023000 | 281000 | 280500 | 281000 | 280500 | 688 |
| 356 | 20240718 | 130200 | 213742828500 | 280500 | 280500 | 281000 | 280500 | 534 |
| 357 | 20240718 | 130100 | 213593039000 | 280500 | 280500 | 281000 | 280500 | 1114 |
| 358 | 20240718 | 130000 | 213280547500 | 281000 | 281500 | 282000 | 280500 | 11706 |
| 359 | 20240718 | 125900 | 209986891000 | 281500 | 281500 | 282000 | 281500 | 507 |
| 360 | 20240718 | 125800 | 209844165500 | 281500 | 282000 | 282000 | 281500 | 442 |
| 361 | 20240718 | 125700 | 209719724000 | 282000 | 282000 | 282500 | 281500 | 2483 |
| 362 | 20240718 | 125600 | 209019505500 | 282000 | 282000 | 282500 | 282000 | 272 |
| 363 | 20240718 | 125500 | 208942780000 | 282500 | 282000 | 282500 | 282000 | 324 |
| 364 | 20240718 | 125400 | 208851355500 | 282000 | 282000 | 282500 | 282000 | 220 |
| 365 | 20240718 | 125300 | 208789280000 | 282500 | 282500 | 282500 | 282000 | 228 |
| 366 | 20240718 | 125200 | 208724948000 | 282000 | 282000 | 282500 | 282000 | 446 |
| 367 | 20240718 | 125100 | 208599076500 | 282000 | 282000 | 282500 | 282000 | 423 |
| 368 | 20240718 | 125000 | 208479787500 | 282000 | 282500 | 282500 | 282000 | 647 |
| 369 | 20240718 | 124900 | 208297248000 | 282500 | 282000 | 282500 | 282000 | 170 |
| 370 | 20240718 | 124800 | 208249269500 | 282000 | 282500 | 282500 | 282000 | 165 |
| 371 | 20240718 | 124700 | 208202702000 | 282000 | 282000 | 282500 | 282000 | 325 |
| 372 | 20240718 | 124600 | 208110999500 | 282500 | 282000 | 282500 | 282000 | 251 |
| 373 | 20240718 | 124500 | 208040198500 | 282000 | 282000 | 282500 | 282000 | 2110 |
| 374 | 20240718 | 124400 | 207445167500 | 282000 | 282000 | 282500 | 282000 | 950 |
| 375 | 20240718 | 124300 | 207177218500 | 282000 | 282500 | 283000 | 282000 | 1313 |
| 376 | 20240718 | 124200 | 206806277000 | 282500 | 282500 | 283000 | 282500 | 955 |
| 377 | 20240718 | 124100 | 206536469500 | 282500 | 283000 | 283000 | 282500 | 169 |
| 378 | 20240718 | 124000 | 206488671500 | 283000 | 283000 | 283000 | 282500 | 279 |
| 379 | 20240718 | 123900 | 206409766000 | 283000 | 283000 | 283000 | 282500 | 156 |
| 380 | 20240718 | 123800 | 206365690000 | 283000 | 283000 | 283500 | 282000 | 5638 |
| 381 | 20240718 | 123700 | 204770683000 | 283500 | 283500 | 283500 | 283000 | 741 |
| 382 | 20240718 | 123600 | 204560616500 | 283500 | 283000 | 283500 | 283000 | 5626 |
| 383 | 20240718 | 123500 | 202965694500 | 283000 | 283000 | 283500 | 283000 | 301 |
| 384 | 20240718 | 123400 | 202880471000 | 283000 | 283000 | 283500 | 283000 | 202 |
| 385 | 20240718 | 123300 | 202823252000 | 283000 | 283000 | 283500 | 282000 | 6682 |
| 386 | 20240718 | 123200 | 200934176500 | 283000 | 283000 | 283000 | 282500 | 1560 |
| 387 | 20240718 | 123100 | 200493412000 | 282500 | 282500 | 283000 | 282500 | 1366 |
| 388 | 20240718 | 123000 | 200107413500 | 282500 | 283000 | 283000 | 282500 | 1221 |
| 389 | 20240718 | 122900 | 199762458000 | 283000 | 283000 | 283000 | 282500 | 1641 |
| 390 | 20240718 | 122800 | 199298625000 | 283000 | 283000 | 283000 | 282500 | 380 |
| 391 | 20240718 | 122700 | 199191156000 | 283000 | 282500 | 283000 | 282500 | 405 |
| 392 | 20240718 | 122600 | 199076730500 | 282500 | 282500 | 283000 | 282500 | 692 |
| 393 | 20240718 | 122500 | 198881221500 | 282500 | 283500 | 283500 | 282500 | 1333 |
| 394 | 20240718 | 122400 | 198504073000 | 283500 | 282500 | 283500 | 282500 | 6195 |
| 395 | 20240718 | 122300 | 196752685000 | 282000 | 282500 | 282500 | 282000 | 514 |
| 396 | 20240718 | 122200 | 196607736000 | 282500 | 282000 | 282500 | 282000 | 999 |
| 397 | 20240718 | 122100 | 196325967000 | 282500 | 282000 | 282500 | 281500 | 678 |
| 398 | 20240718 | 122000 | 196134790500 | 282000 | 281500 | 282500 | 281000 | 4956 |
| 399 | 20240718 | 121900 | 194738630500 | 281500 | 281000 | 281500 | 281000 | 216 |
| 400 | 20240718 | 121800 | 194677857000 | 281000 | 281500 | 281500 | 281000 | 133 |
| 401 | 20240718 | 121700 | 194640443500 | 281500 | 280500 | 281500 | 280500 | 1987 |
| 402 | 20240718 | 121600 | 194081782500 | 280500 | 280500 | 281000 | 280000 | 614 |
| 403 | 20240718 | 121500 | 193909500000 | 281000 | 281000 | 281500 | 280500 | 2952 |
| 404 | 20240718 | 121400 | 193080106500 | 281000 | 281000 | 281500 | 281000 | 167 |
| 405 | 20240718 | 121300 | 193033138000 | 281000 | 281000 | 281500 | 281000 | 252 |
| 406 | 20240718 | 121200 | 192962248500 | 281000 | 281000 | 281500 | 281000 | 453 |
| 407 | 20240718 | 121100 | 192834843500 | 281000 | 281000 | 281000 | 280500 | 1376 |
| 408 | 20240718 | 121000 | 192448226000 | 280500 | 280500 | 281000 | 280000 | 826 |
| 409 | 20240718 | 120900 | 192216537000 | 280500 | 279500 | 280500 | 279500 | 730 |
| 410 | 20240718 | 120800 | 192012112000 | 280000 | 280000 | 280500 | 279500 | 2060 |
| 411 | 20240718 | 120700 | 191435317500 | 280000 | 279500 | 280000 | 279500 | 99 |
| 412 | 20240718 | 120600 | 191407635000 | 280000 | 280000 | 280000 | 279000 | 1922 |
| 413 | 20240718 | 120500 | 190870457500 | 279500 | 279500 | 280000 | 279000 | 129 |
| 414 | 20240718 | 120400 | 190834395000 | 279500 | 279000 | 279500 | 279000 | 1035 |
| 415 | 20240718 | 120300 | 190545143000 | 279000 | 279000 | 279500 | 279000 | 665 |
| 416 | 20240718 | 120200 | 190359304500 | 279000 | 279500 | 280000 | 279000 | 1116 |
| 417 | 20240718 | 120100 | 190047433000 | 279500 | 279500 | 280000 | 279500 | 877 |
| 418 | 20240718 | 120000 | 189801937000 | 280000 | 279500 | 280000 | 279500 | 297 |
| 419 | 20240718 | 115900 | 189718858500 | 280000 | 279000 | 280000 | 279000 | 1990 |
| 420 | 20240718 | 115800 | 189162639000 | 279500 | 278500 | 279500 | 278500 | 1560 |
| 421 | 20240718 | 115700 | 188727376000 | 279000 | 279000 | 279500 | 278500 | 2174 |
| 422 | 20240718 | 115600 | 188120837500 | 279000 | 279500 | 279500 | 279000 | 573 |
| 423 | 20240718 | 115500 | 187960733000 | 279000 | 279500 | 279500 | 279000 | 390 |
| 424 | 20240718 | 115400 | 187851770500 | 279500 | 279000 | 279500 | 279000 | 155 |
| 425 | 20240718 | 115300 | 187808512500 | 279500 | 279000 | 279500 | 279000 | 639 |
| 426 | 20240718 | 115200 | 187630038000 | 279000 | 279500 | 279500 | 279000 | 401 |
| 427 | 20240718 | 115100 | 187518048000 | 279000 | 279500 | 280000 | 279000 | 946 |
| 428 | 20240718 | 115000 | 187253802000 | 280000 | 280000 | 280000 | 279500 | 861 |
| 429 | 20240718 | 114900 | 187012991500 | 280000 | 280000 | 280500 | 279500 | 1875 |
| 430 | 20240718 | 114800 | 186488026500 | 280000 | 280500 | 281000 | 280000 | 3116 |
| 431 | 20240718 | 114700 | 185613830000 | 281000 | 281000 | 281000 | 280500 | 537 |
| 432 | 20240718 | 114600 | 185462973000 | 280500 | 280500 | 281000 | 280500 | 620 |
| 433 | 20240718 | 114500 | 185288763000 | 281000 | 280500 | 281000 | 280500 | 1812 |
| 434 | 20240718 | 114400 | 184779648500 | 280500 | 281000 | 281000 | 280500 | 462 |
| 435 | 20240718 | 114300 | 184649879000 | 280500 | 280500 | 281000 | 280500 | 410 |
| 436 | 20240718 | 114200 | 184534701000 | 280500 | 280500 | 281000 | 280500 | 318 |
| 437 | 20240718 | 114100 | 184445471000 | 280500 | 280500 | 281000 | 280500 | 511 |
| 438 | 20240718 | 114000 | 184301981000 | 281000 | 281000 | 281000 | 280500 | 554 |
| 439 | 20240718 | 113900 | 184146410500 | 281000 | 281000 | 281000 | 280500 | 302 |
| 440 | 20240718 | 113800 | 184061568500 | 281000 | 280000 | 281000 | 280000 | 938 |
| 441 | 20240718 | 113700 | 183798442500 | 280500 | 281000 | 281000 | 280000 | 2598 |
| 442 | 20240718 | 113600 | 183069763000 | 281000 | 280500 | 281000 | 280500 | 592 |
| 443 | 20240718 | 113500 | 182903548000 | 281000 | 280500 | 281000 | 280500 | 620 |
| 444 | 20240718 | 113400 | 182729470000 | 281000 | 281000 | 281000 | 280500 | 494 |
| 445 | 20240718 | 113300 | 182590710000 | 280500 | 281500 | 281500 | 280500 | 1919 |
| 446 | 20240718 | 113200 | 182051467500 | 281500 | 281000 | 281500 | 281000 | 786 |
| 447 | 20240718 | 113100 | 181830232500 | 281500 | 281000 | 281500 | 281000 | 327 |
| 448 | 20240718 | 113000 | 181738210500 | 281500 | 281500 | 282000 | 281000 | 1463 |
| 449 | 20240718 | 112900 | 181326372000 | 281500 | 281500 | 282000 | 281500 | 434 |
| 450 | 20240718 | 112800 | 181204096500 | 281500 | 281500 | 282000 | 281000 | 1080 |
| 451 | 20240718 | 112700 | 180900114500 | 281500 | 280500 | 281500 | 280500 | 2038 |
| 452 | 20240718 | 112600 | 180327385500 | 280500 | 280500 | 281000 | 280500 | 287 |
| 453 | 20240718 | 112500 | 180246861000 | 280500 | 280500 | 281000 | 280000 | 1478 |
| 454 | 20240718 | 112400 | 179832228500 | 280500 | 281000 | 281000 | 280500 | 2599 |
| 455 | 20240718 | 112300 | 179103074500 | 281000 | 281000 | 281000 | 280500 | 953 |
| 456 | 20240718 | 112200 | 178835323500 | 281000 | 281000 | 281500 | 280500 | 6700 |
| 457 | 20240718 | 112100 | 176952682500 | 280500 | 281000 | 281000 | 280500 | 500 |
| 458 | 20240718 | 112000 | 176812263500 | 281000 | 281000 | 281000 | 280500 | 1570 |
| 459 | 20240718 | 111900 | 176371615000 | 281000 | 280500 | 281000 | 280500 | 501 |
| 460 | 20240718 | 111800 | 176230880500 | 280500 | 281000 | 281000 | 280500 | 491 |
| 461 | 20240718 | 111700 | 176092964500 | 280500 | 280500 | 281000 | 280500 | 918 |
| 462 | 20240718 | 111600 | 175835257500 | 280500 | 280500 | 281000 | 280500 | 2192 |
| 463 | 20240718 | 111500 | 175219975500 | 280500 | 280500 | 281000 | 280000 | 2291 |
| 464 | 20240718 | 111400 | 174577346000 | 280500 | 280500 | 280500 | 280000 | 704 |
| 465 | 20240718 | 111300 | 174379914500 | 280000 | 280000 | 280000 | 279500 | 2015 |
| 466 | 20240718 | 111200 | 173815772500 | 279500 | 280000 | 280000 | 279500 | 304 |
| 467 | 20240718 | 111100 | 173730705500 | 279500 | 279500 | 280000 | 279500 | 1037 |
| 468 | 20240718 | 111000 | 173440862500 | 279500 | 280000 | 280500 | 279500 | 2640 |
| 469 | 20240718 | 110900 | 172701913000 | 280500 | 280000 | 280500 | 280000 | 466 |
| 470 | 20240718 | 110800 | 172571263500 | 280000 | 280500 | 280500 | 280000 | 1134 |
| 471 | 20240718 | 110700 | 172253382000 | 280000 | 280000 | 280500 | 280000 | 680 |
| 472 | 20240718 | 110600 | 172062728500 | 280000 | 279500 | 280000 | 279000 | 5302 |
| 473 | 20240718 | 110500 | 170579555000 | 279500 | 279500 | 280000 | 279000 | 1082 |
| 474 | 20240718 | 110400 | 170277194000 | 279500 | 279000 | 279500 | 278500 | 2409 |
| 475 | 20240718 | 110300 | 169604864500 | 279000 | 278500 | 279000 | 278000 | 1129 |
| 476 | 20240718 | 110200 | 169290209000 | 278500 | 277500 | 278500 | 277500 | 719 |
| 477 | 20240718 | 110100 | 169090284500 | 277500 | 278000 | 278000 | 277500 | 475 |
| 478 | 20240718 | 110000 | 168958275000 | 278000 | 277000 | 278000 | 277000 | 1136 |
| 479 | 20240718 | 105900 | 168642747000 | 277000 | 276500 | 277500 | 276000 | 1550 |
| 480 | 20240718 | 105800 | 168213597500 | 276000 | 276000 | 276500 | 276000 | 638 |
| 481 | 20240718 | 105700 | 168037359500 | 276000 | 276000 | 276500 | 276000 | 761 |
| 482 | 20240718 | 105600 | 167827115000 | 276000 | 276000 | 276500 | 276000 | 1089 |
| 483 | 20240718 | 105500 | 167526342000 | 276000 | 276500 | 276500 | 276000 | 529 |
| 484 | 20240718 | 105400 | 167380208000 | 276000 | 276500 | 277000 | 276000 | 1372 |
| 485 | 20240718 | 105300 | 167000706000 | 276500 | 277500 | 277500 | 276500 | 1448 |
| 486 | 20240718 | 105200 | 166599528000 | 277000 | 278000 | 278500 | 277000 | 3494 |
| 487 | 20240718 | 105100 | 165628550000 | 278000 | 278000 | 278000 | 277500 | 1029 |
| 488 | 20240718 | 105000 | 165342559500 | 278000 | 278000 | 278000 | 277500 | 972 |
| 489 | 20240718 | 104900 | 165072437500 | 277500 | 278000 | 278000 | 277500 | 700 |
| 490 | 20240718 | 104800 | 164878005500 | 278000 | 277500 | 278000 | 277000 | 567 |
| 491 | 20240718 | 104700 | 164720462000 | 277500 | 276500 | 277500 | 276500 | 1568 |
| 492 | 20240718 | 104600 | 164286141500 | 276500 | 277000 | 277500 | 276500 | 1718 |
| 493 | 20240718 | 104500 | 163810495500 | 277000 | 278000 | 278000 | 277000 | 1982 |
| 494 | 20240718 | 104400 | 163260948000 | 278000 | 277500 | 278500 | 277500 | 1819 |
| 495 | 20240718 | 104300 | 162755180500 | 277500 | 277000 | 278000 | 277000 | 1332 |
| 496 | 20240718 | 104200 | 162385175500 | 277000 | 278000 | 278000 | 277000 | 2064 |
| 497 | 20240718 | 104100 | 161812337000 | 277500 | 278500 | 278500 | 277000 | 3954 |
| 498 | 20240718 | 104000 | 160713770500 | 278000 | 277500 | 278500 | 277000 | 4492 |
| 499 | 20240718 | 103900 | 159465572000 | 277500 | 277000 | 277500 | 276500 | 1420 |
| 500 | 20240718 | 103800 | 159072323500 | 277000 | 275500 | 277000 | 275500 | 2870 |
| 501 | 20240718 | 103700 | 158279280500 | 275500 | 275500 | 276000 | 275000 | 1419 |
| 502 | 20240718 | 103600 | 157888295000 | 276000 | 275500 | 276000 | 275000 | 751 |
| 503 | 20240718 | 103500 | 157681430000 | 275000 | 274500 | 275500 | 274500 | 2283 |
| 504 | 20240718 | 103400 | 157053339000 | 274500 | 275500 | 275500 | 274500 | 3726 |
| 505 | 20240718 | 103300 | 156029074500 | 275000 | 275000 | 275500 | 275000 | 2292 |
| 506 | 20240718 | 103200 | 155398020000 | 275000 | 275000 | 275500 | 274500 | 3365 |
| 507 | 20240718 | 103100 | 154472597500 | 275000 | 274500 | 275000 | 274500 | 872 |
| 508 | 20240718 | 103000 | 154233124000 | 274500 | 274500 | 275000 | 274500 | 2174 |
| 509 | 20240718 | 102900 | 153636220500 | 275000 | 275500 | 275500 | 274500 | 1216 |
| 510 | 20240718 | 102800 | 153301955500 | 275500 | 274500 | 275500 | 274000 | 6684 |
| 511 | 20240718 | 102700 | 151464700500 | 274500 | 275000 | 275500 | 274500 | 4275 |
| 512 | 20240718 | 102600 | 150290068000 | 275000 | 275500 | 275500 | 275000 | 3628 |
| 513 | 20240718 | 102500 | 149291272500 | 275500 | 275000 | 276000 | 275000 | 3094 |
| 514 | 20240718 | 102400 | 148439058500 | 275000 | 275500 | 276000 | 275000 | 7253 |
| 515 | 20240718 | 102300 | 146442308000 | 276000 | 276500 | 277000 | 276000 | 4126 |
| 516 | 20240718 | 102200 | 145303356000 | 276500 | 277000 | 278000 | 276000 | 6991 |
| 517 | 20240718 | 102100 | 143367235500 | 277500 | 277500 | 278000 | 277000 | 2567 |
| 518 | 20240718 | 102000 | 142654748500 | 278000 | 278000 | 278000 | 277500 | 906 |
| 519 | 20240718 | 101900 | 142402988500 | 278000 | 277500 | 278000 | 277000 | 3545 |
| 520 | 20240718 | 101800 | 141419751500 | 277500 | 277000 | 277500 | 277000 | 980 |
| 521 | 20240718 | 101700 | 141148097500 | 277000 | 277500 | 277500 | 277000 | 1175 |
| 522 | 20240718 | 101600 | 140822297000 | 277500 | 277000 | 277500 | 277000 | 2394 |
| 523 | 20240718 | 101500 | 140159104500 | 277500 | 277500 | 278000 | 277000 | 4180 |
| 524 | 20240718 | 101400 | 138999219000 | 277500 | 278000 | 278000 | 277500 | 2184 |
| 525 | 20240718 | 101300 | 138392932500 | 277500 | 277500 | 279000 | 277500 | 2729 |
| 526 | 20240718 | 101200 | 137634720000 | 277500 | 278500 | 278500 | 277500 | 4198 |
| 527 | 20240718 | 101100 | 136467500000 | 279000 | 278500 | 279000 | 278500 | 729 |
| 528 | 20240718 | 101000 | 136264420500 | 278500 | 279000 | 279000 | 278500 | 2169 |
| 529 | 20240718 | 100900 | 135660040000 | 279000 | 279000 | 279000 | 278500 | 4037 |
| 530 | 20240718 | 100800 | 134534561500 | 278500 | 278500 | 279500 | 278500 | 2631 |
| 531 | 20240718 | 100700 | 133801391000 | 279500 | 279500 | 279500 | 278500 | 3282 |
| 532 | 20240718 | 100600 | 132885672500 | 279000 | 279500 | 280000 | 279000 | 5485 |
| 533 | 20240718 | 100500 | 131353481000 | 279500 | 280000 | 280000 | 279500 | 1497 |
| 534 | 20240718 | 100400 | 130934780000 | 280000 | 280000 | 280500 | 279500 | 2415 |
| 535 | 20240718 | 100300 | 130258962000 | 280000 | 280000 | 280500 | 280000 | 3744 |
| 536 | 20240718 | 100200 | 129210461500 | 280000 | 280000 | 280500 | 280000 | 1720 |
| 537 | 20240718 | 100100 | 128728617500 | 280500 | 281000 | 281500 | 280000 | 9546 |
| 538 | 20240718 | 100000 | 126048990000 | 281500 | 281500 | 282500 | 281000 | 3104 |
| 539 | 20240718 | 095900 | 125174931000 | 282000 | 282000 | 282500 | 281500 | 2380 |
| 540 | 20240718 | 095800 | 124504244000 | 282000 | 282000 | 282000 | 281500 | 1373 |
| 541 | 20240718 | 095700 | 124117296000 | 282000 | 281500 | 282000 | 281500 | 984 |
| 542 | 20240718 | 095600 | 123840187000 | 281500 | 282500 | 282500 | 281500 | 3220 |
| 543 | 20240718 | 095500 | 122932177000 | 282500 | 281500 | 282500 | 281500 | 2177 |
| 544 | 20240718 | 095400 | 122318079500 | 281500 | 281500 | 282000 | 281500 | 1622 |
| 545 | 20240718 | 095300 | 121861418000 | 281500 | 281500 | 282000 | 281500 | 1754 |
| 546 | 20240718 | 095200 | 121367518500 | 281500 | 281500 | 282000 | 281000 | 2437 |
| 547 | 20240718 | 095100 | 120681584500 | 281500 | 281500 | 282000 | 281500 | 3823 |
| 548 | 20240718 | 095000 | 119604981500 | 281500 | 282000 | 282000 | 281500 | 1947 |
| 549 | 20240718 | 094900 | 119056824500 | 282000 | 282000 | 282500 | 281500 | 1719 |
| 550 | 20240718 | 094800 | 118572366000 | 282000 | 282000 | 282500 | 281500 | 3710 |
| 551 | 20240718 | 094700 | 117525917000 | 282000 | 281500 | 282000 | 281500 | 2263 |
| 552 | 20240718 | 094600 | 116888569000 | 281500 | 283000 | 283500 | 281500 | 9631 |
| 553 | 20240718 | 094500 | 114168449500 | 283500 | 283000 | 284000 | 283000 | 3231 |
| 554 | 20240718 | 094400 | 113252714500 | 283000 | 283000 | 283500 | 283000 | 1390 |
| 555 | 20240718 | 094300 | 112859030500 | 283500 | 283000 | 283500 | 283000 | 1904 |
| 556 | 20240718 | 094200 | 112319755000 | 283000 | 284000 | 284500 | 283000 | 4119 |
| 557 | 20240718 | 094100 | 111151073500 | 284500 | 284000 | 284500 | 284000 | 3091 |
| 558 | 20240718 | 094000 | 110272569000 | 284000 | 285000 | 285000 | 284000 | 2763 |
| 559 | 20240718 | 093900 | 109486591000 | 284500 | 283500 | 284500 | 283500 | 4743 |
| 560 | 20240718 | 093800 | 108140779500 | 283500 | 283500 | 284000 | 283500 | 1491 |
| 561 | 20240718 | 093700 | 107717840000 | 284000 | 283500 | 284000 | 283500 | 2702 |
| 562 | 20240718 | 093600 | 106951756000 | 283500 | 285000 | 285000 | 283500 | 5796 |
| 563 | 20240718 | 093500 | 105304310500 | 285000 | 285500 | 286000 | 284500 | 3320 |
| 564 | 20240718 | 093400 | 104357043500 | 285500 | 285000 | 286000 | 284500 | 4657 |
| 565 | 20240718 | 093300 | 103029391500 | 285000 | 284500 | 285500 | 284500 | 3470 |
| 566 | 20240718 | 093200 | 102040748000 | 285000 | 284500 | 285000 | 284000 | 2151 |
| 567 | 20240718 | 093100 | 101428488000 | 284500 | 285000 | 285500 | 284000 | 6902 |
| 568 | 20240718 | 093000 | 99462778500 | 285000 | 286500 | 287000 | 285000 | 9407 |
| 569 | 20240718 | 092900 | 96773344000 | 286500 | 287000 | 288000 | 286000 | 4717 |
| 570 | 20240718 | 092800 | 95419788000 | 287000 | 286500 | 288000 | 286500 | 6167 |
| 571 | 20240718 | 092700 | 93648321500 | 287000 | 287000 | 287000 | 286500 | 2596 |
| 572 | 20240718 | 092600 | 92903802000 | 287000 | 287500 | 288000 | 286500 | 6901 |
| 573 | 20240718 | 092500 | 90921552500 | 287500 | 288000 | 288500 | 287000 | 17571 |
| 574 | 20240718 | 092400 | 85862829000 | 288000 | 285500 | 288000 | 285000 | 26161 |
| 575 | 20240718 | 092300 | 78369549500 | 285500 | 285000 | 285500 | 285000 | 6086 |
| 576 | 20240718 | 092200 | 76632598500 | 285500 | 284000 | 285500 | 284000 | 3609 |
| 577 | 20240718 | 092100 | 75604809500 | 284500 | 285000 | 285500 | 284000 | 7134 |
| 578 | 20240718 | 092000 | 73571886500 | 285000 | 283500 | 285500 | 283000 | 19508 |
| 579 | 20240718 | 091900 | 68026590500 | 283500 | 284000 | 284500 | 283500 | 7316 |
| 580 | 20240718 | 091800 | 65951080500 | 284000 | 284000 | 284500 | 283500 | 4162 |
| 581 | 20240718 | 091700 | 64768771500 | 284000 | 284000 | 284500 | 284000 | 2613 |
| 582 | 20240718 | 091600 | 64026117000 | 284000 | 284500 | 285000 | 283000 | 6689 |
| 583 | 20240718 | 091500 | 62128150000 | 284500 | 285500 | 286000 | 284000 | 14588 |
| 584 | 20240718 | 091400 | 57972008500 | 285500 | 284500 | 285500 | 284000 | 20628 |
| 585 | 20240718 | 091300 | 52094189000 | 284500 | 284000 | 285000 | 283500 | 15952 |
| 586 | 20240718 | 091200 | 47557757000 | 284000 | 283000 | 284000 | 282500 | 10787 |
| 587 | 20240718 | 091100 | 44500542000 | 282500 | 281500 | 283000 | 281500 | 16780 |
| 588 | 20240718 | 091000 | 39762235000 | 281500 | 280000 | 281500 | 279500 | 3532 |
| 589 | 20240718 | 090900 | 38770314500 | 280000 | 279000 | 280500 | 278500 | 5258 |
| 590 | 20240718 | 090800 | 37300766000 | 279500 | 278000 | 279500 | 278000 | 2989 |
| 591 | 20240718 | 090700 | 36468484500 | 278000 | 279000 | 279500 | 277500 | 6881 |
| 592 | 20240718 | 090600 | 34553147000 | 279000 | 280500 | 281000 | 279000 | 10516 |
| 593 | 20240718 | 090500 | 31610927000 | 281000 | 282000 | 282500 | 280500 | 12914 |
| 594 | 20240718 | 090400 | 27974069000 | 282500 | 282000 | 282500 | 281500 | 5726 |
| 595 | 20240718 | 090300 | 26359914000 | 281500 | 281500 | 282000 | 281000 | 10479 |
| 596 | 20240718 | 090200 | 23412140000 | 281500 | 280000 | 282500 | 280000 | 21037 |
| 597 | 20240718 | 090100 | 17494719500 | 280500 | 277000 | 281500 | 276000 | 44363 |
| 598 | 20240718 | 090000 | 5112823000 | 277000 | 273000 | 278000 | 272000 | 18179 |