35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 3 | 20240718 | 185200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20240718 | 185100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20240718 | 185000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20240718 | 184900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20240718 | 184800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20240718 | 184700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20240718 | 184600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20240718 | 184500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20240718 | 184400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20240718 | 184300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20240718 | 184200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20240718 | 184100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20240718 | 184000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20240718 | 183900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20240718 | 183800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20240718 | 183700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20240718 | 183600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20240718 | 183500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20240718 | 183400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20240718 | 183300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20240718 | 183200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20240718 | 183100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20240718 | 183000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20240718 | 182900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20240718 | 182800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20240718 | 182700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20240718 | 182600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20240718 | 182500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20240718 | 182400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20240718 | 182300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 33 | 20240718 | 182200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20240718 | 182100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20240718 | 182000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20240718 | 181900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20240718 | 181800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20240718 | 181700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20240718 | 181600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20240718 | 181500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20240718 | 181400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20240718 | 181300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20240718 | 181200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20240718 | 181100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20240718 | 181000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20240718 | 180900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20240718 | 180800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20240718 | 180700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20240718 | 180600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20240718 | 180500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20240718 | 180400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20240718 | 180300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20240718 | 180200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20240718 | 180100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20240718 | 180000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20240718 | 175900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20240718 | 175800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20240718 | 175700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20240718 | 175600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20240718 | 175500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20240718 | 175400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20240718 | 175300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 63 | 20240718 | 175200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20240718 | 175100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20240718 | 175000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20240718 | 174900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20240718 | 174800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20240718 | 174700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20240718 | 174600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20240718 | 174500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20240718 | 174400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20240718 | 174300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20240718 | 174200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20240718 | 174100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20240718 | 174000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20240718 | 173900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20240718 | 173800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20240718 | 173700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20240718 | 173600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20240718 | 173500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20240718 | 173400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20240718 | 173300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20240718 | 173200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20240718 | 173100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20240718 | 173000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20240718 | 172900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20240718 | 172800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20240718 | 172700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20240718 | 172600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20240718 | 172500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20240718 | 172400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20240718 | 172300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 93 | 20240718 | 172200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20240718 | 172100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20240718 | 172000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20240718 | 171900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20240718 | 171800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20240718 | 171700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20240718 | 171600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20240718 | 171500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20240718 | 171400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20240718 | 171300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20240718 | 171200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20240718 | 171100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20240718 | 171000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20240718 | 170900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20240718 | 170800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20240718 | 170700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20240718 | 170600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20240718 | 170500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20240718 | 170400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20240718 | 170300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20240718 | 170200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20240718 | 170100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20240718 | 170000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20240718 | 165900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20240718 | 165800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20240718 | 165700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20240718 | 165600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20240718 | 165500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20240718 | 165400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20240718 | 165300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 123 | 20240718 | 165200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20240718 | 165100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20240718 | 165000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20240718 | 164900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20240718 | 164800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20240718 | 164700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20240718 | 164600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20240718 | 164500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20240718 | 164400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20240718 | 164300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20240718 | 164200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20240718 | 164100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20240718 | 164000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20240718 | 163900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20240718 | 163800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20240718 | 163700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20240718 | 163600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20240718 | 163500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20240718 | 163400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20240718 | 163300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20240718 | 163200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20240718 | 163100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20240718 | 163000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20240718 | 162900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20240718 | 162800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20240718 | 162700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20240718 | 162600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20240718 | 162500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20240718 | 162400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20240718 | 162300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 153 | 20240718 | 162200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20240718 | 162100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20240718 | 162000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20240718 | 161900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20240718 | 161800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20240718 | 161700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20240718 | 161600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20240718 | 161500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20240718 | 161400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20240718 | 161300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20240718 | 161200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20240718 | 161100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20240718 | 161000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20240718 | 160900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20240718 | 160800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20240718 | 160700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20240718 | 160600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20240718 | 160500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20240718 | 160400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20240718 | 160300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20240718 | 160200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20240718 | 160100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20240718 | 160000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20240718 | 155900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20240718 | 155800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20240718 | 155700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20240718 | 155600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20240718 | 155500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20240718 | 155400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20240718 | 155300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 183 | 20240718 | 155200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20240718 | 155100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20240718 | 155000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20240718 | 154900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20240718 | 154800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20240718 | 154700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20240718 | 154600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20240718 | 154500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20240718 | 154400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20240718 | 154300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20240718 | 154200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20240718 | 154100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20240718 | 154000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20240718 | 153900 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20240718 | 153800 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20240718 | 153700 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20240718 | 153600 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20240718 | 153500 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20240718 | 153400 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20240718 | 153300 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20240718 | 153200 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20240718 | 153100 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20240718 | 153000 | 136508215000 | 213000 | 213000 | 213000 | 213000 | 16482 |
| 206 | 20240718 | 152900 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20240718 | 152800 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20240718 | 152700 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20240718 | 152600 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20240718 | 152500 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20240718 | 152400 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20240718 | 152300 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 213 | 20240718 | 152200 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20240718 | 152100 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20240718 | 152000 | 132997549000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20240718 | 151900 | 132997549000 | 213000 | 213500 | 213500 | 212500 | 1390 |
| 217 | 20240718 | 151800 | 132701538000 | 213000 | 213500 | 213500 | 213000 | 751 |
| 218 | 20240718 | 151700 | 132541479500 | 213500 | 211500 | 213500 | 211500 | 3673 |
| 219 | 20240718 | 151600 | 131761532500 | 211500 | 211500 | 212000 | 211000 | 2566 |
| 220 | 20240718 | 151500 | 131218825000 | 211000 | 211500 | 212000 | 211000 | 2098 |
| 221 | 20240718 | 151400 | 130775465000 | 212000 | 212000 | 212000 | 211500 | 507 |
| 222 | 20240718 | 151300 | 130668161000 | 211500 | 211000 | 212000 | 211000 | 1717 |
| 223 | 20240718 | 151200 | 130305441500 | 211500 | 212000 | 212000 | 211000 | 710 |
| 224 | 20240718 | 151100 | 130155346500 | 211500 | 211500 | 211500 | 211000 | 2863 |
| 225 | 20240718 | 151000 | 129550277500 | 211000 | 211500 | 212000 | 211000 | 2137 |
| 226 | 20240718 | 150900 | 129098231000 | 211500 | 211500 | 212000 | 211500 | 988 |
| 227 | 20240718 | 150800 | 128889229500 | 212000 | 211500 | 212000 | 211500 | 409 |
| 228 | 20240718 | 150700 | 128802620000 | 212000 | 211500 | 212000 | 211500 | 829 |
| 229 | 20240718 | 150600 | 128627123500 | 212000 | 212000 | 212000 | 211500 | 381 |
| 230 | 20240718 | 150500 | 128546497500 | 211500 | 211500 | 212000 | 211500 | 418 |
| 231 | 20240718 | 150400 | 128458070000 | 211500 | 211500 | 212000 | 211000 | 1097 |
| 232 | 20240718 | 150300 | 128226099500 | 211500 | 211500 | 212000 | 211500 | 827 |
| 233 | 20240718 | 150200 | 128051181000 | 211500 | 211500 | 212000 | 211500 | 486 |
| 234 | 20240718 | 150100 | 127948343000 | 211500 | 211500 | 212000 | 211500 | 549 |
| 235 | 20240718 | 150000 | 127832217000 | 211500 | 211500 | 212000 | 210500 | 1914 |
| 236 | 20240718 | 145900 | 127427490000 | 211000 | 211000 | 211500 | 211000 | 940 |
| 237 | 20240718 | 145800 | 127229119500 | 211500 | 211000 | 211500 | 211000 | 466 |
| 238 | 20240718 | 145700 | 127130734000 | 211000 | 211500 | 212000 | 211000 | 1446 |
| 239 | 20240718 | 145600 | 126825314000 | 211500 | 212000 | 212000 | 211500 | 386 |
| 240 | 20240718 | 145500 | 126743644000 | 212000 | 212000 | 212000 | 211000 | 2586 |
| 241 | 20240718 | 145400 | 126197430000 | 211500 | 212000 | 212500 | 211500 | 2502 |
| 242 | 20240718 | 145300 | 125667874500 | 212000 | 212000 | 212500 | 212000 | 1381 |
| 243 | 20240718 | 145200 | 125375050000 | 212500 | 212500 | 213000 | 212000 | 452 |
| 244 | 20240718 | 145100 | 125279031500 | 213000 | 212500 | 213000 | 212500 | 781 |
| 245 | 20240718 | 145000 | 125113015000 | 212500 | 213000 | 213000 | 212500 | 505 |
| 246 | 20240718 | 144900 | 125005654500 | 212500 | 212500 | 213000 | 212500 | 697 |
| 247 | 20240718 | 144800 | 124857468500 | 212500 | 212500 | 213000 | 212500 | 529 |
| 248 | 20240718 | 144700 | 124745028000 | 212500 | 213000 | 213000 | 212500 | 723 |
| 249 | 20240718 | 144600 | 124591090000 | 212500 | 212500 | 213000 | 212500 | 315 |
| 250 | 20240718 | 144500 | 124524132500 | 213000 | 213000 | 213000 | 212500 | 450 |
| 251 | 20240718 | 144400 | 124428456000 | 213000 | 213500 | 213500 | 212500 | 246 |
| 252 | 20240718 | 144300 | 124376085500 | 213500 | 213000 | 213500 | 212500 | 1487 |
| 253 | 20240718 | 144200 | 124059246000 | 213000 | 213000 | 213000 | 212500 | 167 |
| 254 | 20240718 | 144100 | 124023725000 | 213000 | 212500 | 213000 | 212000 | 553 |
| 255 | 20240718 | 144000 | 123906160500 | 212500 | 212500 | 213000 | 212000 | 424 |
| 256 | 20240718 | 143900 | 123816109000 | 213000 | 213000 | 213000 | 212000 | 475 |
| 257 | 20240718 | 143800 | 123715142000 | 212500 | 212500 | 213000 | 212500 | 999 |
| 258 | 20240718 | 143700 | 123502823500 | 212500 | 213500 | 213500 | 212000 | 1746 |
| 259 | 20240718 | 143600 | 123131218500 | 213500 | 213000 | 213500 | 213000 | 239 |
| 260 | 20240718 | 143500 | 123080263000 | 213500 | 213500 | 213500 | 213000 | 297 |
| 261 | 20240718 | 143400 | 123016901500 | 213500 | 213000 | 213500 | 213000 | 334 |
| 262 | 20240718 | 143300 | 122945707500 | 213500 | 213500 | 213500 | 212500 | 595 |
| 263 | 20240718 | 143200 | 122819076000 | 213000 | 212000 | 213500 | 212000 | 1412 |
| 264 | 20240718 | 143100 | 122518774500 | 212000 | 211500 | 212500 | 211500 | 1148 |
| 265 | 20240718 | 143000 | 122275399500 | 211500 | 212000 | 212000 | 211500 | 434 |
| 266 | 20240718 | 142900 | 122183532500 | 212000 | 211500 | 212000 | 211000 | 894 |
| 267 | 20240718 | 142800 | 121994436500 | 211500 | 212500 | 212500 | 211500 | 1724 |
| 268 | 20240718 | 142700 | 121629411000 | 212000 | 212500 | 212500 | 212000 | 471 |
| 269 | 20240718 | 142600 | 121529523500 | 212500 | 212500 | 212500 | 212000 | 768 |
| 270 | 20240718 | 142500 | 121366626000 | 212000 | 212500 | 212500 | 212000 | 650 |
| 271 | 20240718 | 142400 | 121228738000 | 212500 | 212000 | 212500 | 212000 | 549 |
| 272 | 20240718 | 142300 | 121112303000 | 212000 | 212500 | 213000 | 212000 | 2630 |
| 273 | 20240718 | 142200 | 120553324000 | 213000 | 212500 | 213000 | 212500 | 689 |
| 274 | 20240718 | 142100 | 120406649000 | 213000 | 213500 | 213500 | 213000 | 442 |
| 275 | 20240718 | 142000 | 120312476500 | 213000 | 213000 | 213500 | 213000 | 326 |
| 276 | 20240718 | 141900 | 120242986000 | 213000 | 213000 | 213500 | 213000 | 519 |
| 277 | 20240718 | 141800 | 120132422500 | 213000 | 213000 | 213500 | 213000 | 844 |
| 278 | 20240718 | 141700 | 119952601500 | 213500 | 213500 | 214000 | 213000 | 3143 |
| 279 | 20240718 | 141600 | 119281785000 | 213500 | 214000 | 214000 | 213500 | 242 |
| 280 | 20240718 | 141500 | 119230060000 | 213500 | 213500 | 214000 | 213500 | 273 |
| 281 | 20240718 | 141400 | 119171709000 | 213500 | 213500 | 214000 | 213500 | 266 |
| 282 | 20240718 | 141300 | 119114904500 | 214000 | 214000 | 214000 | 213500 | 364 |
| 283 | 20240718 | 141200 | 119037071000 | 213500 | 214000 | 214000 | 213500 | 175 |
| 284 | 20240718 | 141100 | 118999694500 | 214000 | 213500 | 214000 | 213500 | 282 |
| 285 | 20240718 | 141000 | 118939439000 | 213500 | 213500 | 214000 | 213000 | 705 |
| 286 | 20240718 | 140900 | 118788904500 | 213500 | 213500 | 214000 | 213000 | 1243 |
| 287 | 20240718 | 140800 | 118523756000 | 214000 | 213500 | 214000 | 213500 | 628 |
| 288 | 20240718 | 140700 | 118389646500 | 213500 | 213500 | 214000 | 213500 | 683 |
| 289 | 20240718 | 140600 | 118243788500 | 213500 | 213500 | 214000 | 213500 | 421 |
| 290 | 20240718 | 140500 | 118153878500 | 213500 | 214000 | 214000 | 213500 | 230 |
| 291 | 20240718 | 140400 | 118104725000 | 213500 | 214000 | 214000 | 213500 | 314 |
| 292 | 20240718 | 140300 | 118037623500 | 213500 | 213500 | 214000 | 213500 | 350 |
| 293 | 20240718 | 140200 | 117962838500 | 214000 | 213500 | 214000 | 213500 | 275 |
| 294 | 20240718 | 140100 | 117904109000 | 213500 | 213500 | 214000 | 213500 | 198 |
| 295 | 20240718 | 140000 | 117861779000 | 213500 | 214000 | 214000 | 213500 | 345 |
| 296 | 20240718 | 135900 | 117788014000 | 214000 | 214000 | 214000 | 213500 | 341 |
| 297 | 20240718 | 135800 | 117715067000 | 213500 | 214000 | 214000 | 213500 | 207 |
| 298 | 20240718 | 135700 | 117670824500 | 214000 | 214000 | 214000 | 213500 | 234 |
| 299 | 20240718 | 135600 | 117620780000 | 214000 | 213500 | 214500 | 212500 | 3324 |
| 300 | 20240718 | 135500 | 116910862000 | 213000 | 213500 | 213500 | 212500 | 449 |
| 301 | 20240718 | 135400 | 116815172500 | 213000 | 213000 | 213500 | 212500 | 372 |
| 302 | 20240718 | 135300 | 116735897500 | 213500 | 213500 | 213500 | 212500 | 688 |
| 303 | 20240718 | 135200 | 116589281000 | 213000 | 213000 | 213500 | 213000 | 646 |
| 304 | 20240718 | 135100 | 116451622000 | 213000 | 213000 | 213500 | 213000 | 594 |
| 305 | 20240718 | 135000 | 116325028500 | 213000 | 213000 | 213500 | 213000 | 683 |
| 306 | 20240718 | 134900 | 116179482500 | 213000 | 213500 | 213500 | 213000 | 285 |
| 307 | 20240718 | 134800 | 116118749000 | 213000 | 214000 | 214000 | 213000 | 560 |
| 308 | 20240718 | 134700 | 115999291000 | 213500 | 214000 | 214000 | 213500 | 454 |
| 309 | 20240718 | 134600 | 115902318500 | 213500 | 213500 | 214000 | 213500 | 511 |
| 310 | 20240718 | 134500 | 115793130500 | 213500 | 213500 | 214000 | 213500 | 258 |
| 311 | 20240718 | 134400 | 115738009500 | 213500 | 214500 | 214500 | 213500 | 399 |
| 312 | 20240718 | 134300 | 115652680500 | 214000 | 215000 | 215000 | 214000 | 2524 |
| 313 | 20240718 | 134200 | 115111422500 | 214500 | 214500 | 215000 | 214500 | 305 |
| 314 | 20240718 | 134100 | 115045919000 | 214500 | 214500 | 215000 | 214000 | 1484 |
| 315 | 20240718 | 134000 | 114727563000 | 214000 | 214000 | 214500 | 213500 | 502 |
| 316 | 20240718 | 133900 | 114620081000 | 213500 | 214000 | 214000 | 213500 | 482 |
| 317 | 20240718 | 133800 | 114516993500 | 213500 | 213500 | 214000 | 213000 | 882 |
| 318 | 20240718 | 133700 | 114328673500 | 213500 | 213500 | 213500 | 213000 | 418 |
| 319 | 20240718 | 133600 | 114239519500 | 213500 | 213500 | 213500 | 213000 | 927 |
| 320 | 20240718 | 133500 | 114041750500 | 213000 | 212500 | 213000 | 212000 | 1400 |
| 321 | 20240718 | 133400 | 113743737000 | 212500 | 213000 | 213000 | 212000 | 899 |
| 322 | 20240718 | 133300 | 113552710500 | 212500 | 213000 | 213500 | 212500 | 1929 |
| 323 | 20240718 | 133200 | 113142346000 | 213000 | 213000 | 213500 | 213000 | 609 |
| 324 | 20240718 | 133100 | 113012597000 | 213500 | 213500 | 213500 | 213000 | 941 |
| 325 | 20240718 | 133000 | 112812087000 | 213000 | 213000 | 213500 | 213000 | 790 |
| 326 | 20240718 | 132900 | 112643779000 | 213500 | 213500 | 214000 | 213000 | 1176 |
| 327 | 20240718 | 132800 | 112392843500 | 213500 | 214000 | 214000 | 213500 | 685 |
| 328 | 20240718 | 132700 | 112246419500 | 214000 | 214000 | 214000 | 213500 | 402 |
| 329 | 20240718 | 132600 | 112160528000 | 213500 | 213500 | 214000 | 213500 | 872 |
| 330 | 20240718 | 132500 | 111973994500 | 213500 | 213500 | 214000 | 213500 | 557 |
| 331 | 20240718 | 132400 | 111854916500 | 214000 | 214000 | 214500 | 213500 | 589 |
| 332 | 20240718 | 132300 | 111728903000 | 213500 | 213500 | 214500 | 213500 | 1042 |
| 333 | 20240718 | 132200 | 111506151000 | 213500 | 214000 | 214000 | 213500 | 444 |
| 334 | 20240718 | 132100 | 111411214500 | 213500 | 213500 | 214000 | 213500 | 496 |
| 335 | 20240718 | 132000 | 111305128500 | 213500 | 214000 | 214500 | 213500 | 1392 |
| 336 | 20240718 | 131900 | 111007394500 | 213500 | 213000 | 214000 | 213000 | 959 |
| 337 | 20240718 | 131800 | 110802601000 | 213000 | 213500 | 214000 | 213000 | 446 |
| 338 | 20240718 | 131700 | 110707471000 | 214000 | 213500 | 214000 | 213500 | 662 |
| 339 | 20240718 | 131600 | 110566091500 | 213500 | 214000 | 214500 | 213500 | 705 |
| 340 | 20240718 | 131500 | 110415479500 | 214000 | 214000 | 214500 | 214000 | 455 |
| 341 | 20240718 | 131400 | 110318051000 | 214000 | 214500 | 214500 | 214000 | 540 |
| 342 | 20240718 | 131300 | 110202452500 | 214500 | 214500 | 214500 | 214000 | 455 |
| 343 | 20240718 | 131200 | 110105032500 | 214500 | 214500 | 215000 | 214000 | 1897 |
| 344 | 20240718 | 131100 | 109698727500 | 214500 | 214500 | 215000 | 214500 | 275 |
| 345 | 20240718 | 131000 | 109639708500 | 214500 | 215000 | 215500 | 214500 | 532 |
| 346 | 20240718 | 130900 | 109525335000 | 215000 | 215000 | 215500 | 215000 | 710 |
| 347 | 20240718 | 130800 | 109372664500 | 215500 | 215000 | 215500 | 215000 | 312 |
| 348 | 20240718 | 130700 | 109305548000 | 215000 | 214500 | 215000 | 214500 | 1102 |
| 349 | 20240718 | 130600 | 109068731000 | 214500 | 215000 | 215000 | 214500 | 455 |
| 350 | 20240718 | 130500 | 108971078500 | 214500 | 215000 | 215500 | 214000 | 1338 |
| 351 | 20240718 | 130400 | 108683863000 | 215000 | 215500 | 215500 | 215000 | 993 |
| 352 | 20240718 | 130300 | 108470258000 | 215500 | 215500 | 216000 | 215500 | 504 |
| 353 | 20240718 | 130200 | 108361596500 | 215500 | 215500 | 216000 | 215500 | 783 |
| 354 | 20240718 | 130100 | 108192825000 | 215500 | 215500 | 216000 | 215500 | 916 |
| 355 | 20240718 | 130000 | 107995353500 | 215500 | 215500 | 216000 | 215500 | 402 |
| 356 | 20240718 | 125900 | 107908689000 | 215500 | 215500 | 216000 | 215000 | 1627 |
| 357 | 20240718 | 125800 | 107558089000 | 216000 | 216000 | 216500 | 215500 | 549 |
| 358 | 20240718 | 125700 | 107439581500 | 216000 | 216000 | 216500 | 216000 | 476 |
| 359 | 20240718 | 125600 | 107336749000 | 216500 | 216500 | 216500 | 216000 | 441 |
| 360 | 20240718 | 125500 | 107241443000 | 216500 | 216500 | 216500 | 216000 | 1109 |
| 361 | 20240718 | 125400 | 107001605500 | 216500 | 217500 | 217500 | 216500 | 222 |
| 362 | 20240718 | 125300 | 106953457500 | 216500 | 217000 | 217500 | 216500 | 1268 |
| 363 | 20240718 | 125200 | 106678360500 | 217000 | 218000 | 218000 | 217000 | 1627 |
| 364 | 20240718 | 125100 | 106324460500 | 218000 | 218000 | 218000 | 217500 | 229 |
| 365 | 20240718 | 125000 | 106274607000 | 217500 | 218000 | 218000 | 217500 | 609 |
| 366 | 20240718 | 124900 | 106142085000 | 217500 | 217500 | 218000 | 217500 | 301 |
| 367 | 20240718 | 124800 | 106076578500 | 218000 | 217500 | 218000 | 217500 | 183 |
| 368 | 20240718 | 124700 | 106036733500 | 218000 | 217500 | 218000 | 217500 | 379 |
| 369 | 20240718 | 124600 | 105954162500 | 217500 | 218000 | 218000 | 217500 | 311 |
| 370 | 20240718 | 124500 | 105886500000 | 218000 | 217500 | 218000 | 217500 | 649 |
| 371 | 20240718 | 124400 | 105745268000 | 217500 | 217500 | 218000 | 217500 | 106 |
| 372 | 20240718 | 124300 | 105722197500 | 217500 | 217500 | 218000 | 217500 | 346 |
| 373 | 20240718 | 124200 | 105646884000 | 217500 | 217500 | 218000 | 217500 | 408 |
| 374 | 20240718 | 124100 | 105557978500 | 218000 | 217500 | 218000 | 217500 | 1412 |
| 375 | 20240718 | 124000 | 105250460000 | 217500 | 218000 | 218000 | 217000 | 1935 |
| 376 | 20240718 | 123900 | 104829525000 | 218000 | 217500 | 218000 | 217500 | 174 |
| 377 | 20240718 | 123800 | 104791611000 | 217500 | 218000 | 218000 | 217500 | 483 |
| 378 | 20240718 | 123700 | 104686387500 | 218000 | 217500 | 218000 | 217000 | 711 |
| 379 | 20240718 | 123600 | 104531666000 | 217000 | 217000 | 217500 | 217000 | 266 |
| 380 | 20240718 | 123500 | 104473851500 | 217500 | 217500 | 217500 | 217000 | 391 |
| 381 | 20240718 | 123400 | 104388869500 | 217000 | 217000 | 217500 | 217000 | 611 |
| 382 | 20240718 | 123300 | 104256140000 | 217000 | 217500 | 217500 | 217000 | 387 |
| 383 | 20240718 | 123200 | 104172082000 | 217000 | 218000 | 218000 | 217000 | 2694 |
| 384 | 20240718 | 123100 | 103585366500 | 218000 | 218000 | 218500 | 217500 | 469 |
| 385 | 20240718 | 123000 | 103483114000 | 217500 | 218000 | 218500 | 217500 | 2081 |
| 386 | 20240718 | 122900 | 103029307500 | 218000 | 218000 | 218000 | 217500 | 1120 |
| 387 | 20240718 | 122800 | 102785159500 | 218000 | 217500 | 218000 | 217500 | 675 |
| 388 | 20240718 | 122700 | 102638133500 | 217500 | 217000 | 217500 | 217000 | 364 |
| 389 | 20240718 | 122600 | 102559005000 | 217500 | 217000 | 217500 | 217000 | 530 |
| 390 | 20240718 | 122500 | 102443813500 | 217500 | 217500 | 217500 | 217000 | 1296 |
| 391 | 20240718 | 122400 | 102162018000 | 217000 | 217000 | 217500 | 217000 | 853 |
| 392 | 20240718 | 122300 | 101976889000 | 217500 | 218500 | 218500 | 217000 | 2634 |
| 393 | 20240718 | 122200 | 101402995000 | 218500 | 218500 | 218500 | 218000 | 659 |
| 394 | 20240718 | 122100 | 101259061000 | 218500 | 218000 | 218500 | 217500 | 1296 |
| 395 | 20240718 | 122000 | 100975980000 | 218000 | 217500 | 218500 | 217000 | 3226 |
| 396 | 20240718 | 121900 | 100273749000 | 217500 | 217500 | 217500 | 217000 | 2713 |
| 397 | 20240718 | 121800 | 99683749000 | 217500 | 218000 | 218000 | 217500 | 1127 |
| 398 | 20240718 | 121700 | 99438573500 | 218000 | 218000 | 218500 | 217500 | 703 |
| 399 | 20240718 | 121600 | 99285293000 | 218000 | 218000 | 218500 | 217500 | 1593 |
| 400 | 20240718 | 121500 | 98937951000 | 218500 | 218500 | 218500 | 218000 | 748 |
| 401 | 20240718 | 121400 | 98774543500 | 218500 | 218000 | 218500 | 217500 | 2322 |
| 402 | 20240718 | 121300 | 98268245500 | 217500 | 218000 | 218000 | 217500 | 378 |
| 403 | 20240718 | 121200 | 98185872500 | 218000 | 218500 | 219000 | 217500 | 3705 |
| 404 | 20240718 | 121100 | 97377381500 | 218500 | 218000 | 218500 | 217500 | 4208 |
| 405 | 20240718 | 121000 | 96459368000 | 218000 | 217500 | 218500 | 217500 | 3786 |
| 406 | 20240718 | 120900 | 95634224500 | 217500 | 216500 | 217500 | 216500 | 1129 |
| 407 | 20240718 | 120800 | 95389364000 | 216500 | 217000 | 217000 | 216500 | 464 |
| 408 | 20240718 | 120700 | 95288829500 | 217000 | 217000 | 217500 | 217000 | 2607 |
| 409 | 20240718 | 120600 | 94722738000 | 217500 | 216500 | 217500 | 216500 | 764 |
| 410 | 20240718 | 120500 | 94557072500 | 217000 | 216500 | 217000 | 216000 | 874 |
| 411 | 20240718 | 120400 | 94367738500 | 216500 | 216500 | 217500 | 216000 | 2781 |
| 412 | 20240718 | 120300 | 93764813500 | 216500 | 217000 | 217500 | 216000 | 2753 |
| 413 | 20240718 | 120200 | 93169006500 | 217500 | 216500 | 217500 | 216000 | 3627 |
| 414 | 20240718 | 120100 | 92382103500 | 216500 | 215500 | 216500 | 215000 | 4089 |
| 415 | 20240718 | 120000 | 91499979000 | 215500 | 215000 | 216500 | 214500 | 9238 |
| 416 | 20240718 | 115900 | 89507941500 | 215500 | 214500 | 215500 | 214000 | 4220 |
| 417 | 20240718 | 115800 | 88601015000 | 215000 | 214000 | 215000 | 214000 | 1771 |
| 418 | 20240718 | 115700 | 88221033000 | 214500 | 213500 | 214500 | 213500 | 678 |
| 419 | 20240718 | 115600 | 88075932500 | 213500 | 212500 | 213500 | 212500 | 1129 |
| 420 | 20240718 | 115500 | 87835245000 | 213000 | 212500 | 213500 | 212500 | 1543 |
| 421 | 20240718 | 115400 | 87506597500 | 212500 | 212000 | 213000 | 212000 | 928 |
| 422 | 20240718 | 115300 | 87309458000 | 212000 | 212500 | 213000 | 212000 | 755 |
| 423 | 20240718 | 115200 | 87149025000 | 212500 | 213000 | 213500 | 212500 | 1619 |
| 424 | 20240718 | 115100 | 86804307500 | 213500 | 213000 | 213500 | 213000 | 634 |
| 425 | 20240718 | 115000 | 86668997000 | 213000 | 213000 | 214000 | 213000 | 2888 |
| 426 | 20240718 | 114900 | 86052068500 | 213500 | 212000 | 213500 | 212000 | 3536 |
| 427 | 20240718 | 114800 | 85299575500 | 212500 | 212000 | 212500 | 212000 | 638 |
| 428 | 20240718 | 114700 | 85164181000 | 212500 | 212000 | 212500 | 212000 | 224 |
| 429 | 20240718 | 114600 | 85116628500 | 212500 | 212000 | 212500 | 212000 | 339 |
| 430 | 20240718 | 114500 | 85044639000 | 212500 | 212000 | 212500 | 212000 | 268 |
| 431 | 20240718 | 114400 | 84987753000 | 212000 | 210500 | 212500 | 210500 | 2292 |
| 432 | 20240718 | 114300 | 84503317000 | 210500 | 210500 | 211000 | 210500 | 369 |
| 433 | 20240718 | 114200 | 84425623500 | 211000 | 210500 | 211000 | 210500 | 201 |
| 434 | 20240718 | 114100 | 84383303500 | 210500 | 210500 | 211000 | 210500 | 240 |
| 435 | 20240718 | 114000 | 84332764500 | 210500 | 210500 | 211000 | 210500 | 113 |
| 436 | 20240718 | 113900 | 84308955000 | 210500 | 210500 | 211000 | 210500 | 338 |
| 437 | 20240718 | 113800 | 84237752000 | 210500 | 210000 | 211000 | 210000 | 1186 |
| 438 | 20240718 | 113700 | 83988096000 | 210000 | 210000 | 210500 | 210000 | 303 |
| 439 | 20240718 | 113600 | 83924450000 | 210500 | 210000 | 210500 | 210000 | 323 |
| 440 | 20240718 | 113500 | 83856592500 | 210000 | 210000 | 210500 | 210000 | 552 |
| 441 | 20240718 | 113400 | 83740656000 | 210000 | 210000 | 210500 | 210000 | 597 |
| 442 | 20240718 | 113300 | 83615256500 | 210500 | 210500 | 211000 | 210000 | 1259 |
| 443 | 20240718 | 113200 | 83350259500 | 211000 | 210500 | 211000 | 210500 | 201 |
| 444 | 20240718 | 113100 | 83307937500 | 210500 | 210500 | 211000 | 210500 | 472 |
| 445 | 20240718 | 113000 | 83208563000 | 210500 | 210500 | 211000 | 210500 | 534 |
| 446 | 20240718 | 112900 | 83096145000 | 210500 | 210500 | 211000 | 210500 | 162 |
| 447 | 20240718 | 112800 | 83062010000 | 211000 | 210500 | 211000 | 210500 | 397 |
| 448 | 20240718 | 112700 | 82978356000 | 210500 | 210500 | 211000 | 210500 | 178 |
| 449 | 20240718 | 112600 | 82940875500 | 211000 | 210000 | 211000 | 210000 | 382 |
| 450 | 20240718 | 112500 | 82860402000 | 210500 | 210500 | 210500 | 210000 | 605 |
| 451 | 20240718 | 112400 | 82733087500 | 210500 | 212500 | 212500 | 210500 | 878 |
| 452 | 20240718 | 112300 | 82547581500 | 212500 | 210500 | 212500 | 210500 | 1315 |
| 453 | 20240718 | 112200 | 82269557500 | 211000 | 210000 | 211000 | 210000 | 1473 |
| 454 | 20240718 | 112100 | 81959508000 | 210000 | 210000 | 210500 | 210000 | 1509 |
| 455 | 20240718 | 112000 | 81642570000 | 210000 | 210500 | 211000 | 210000 | 1341 |
| 456 | 20240718 | 111900 | 81360561500 | 210500 | 210500 | 211000 | 210500 | 332 |
| 457 | 20240718 | 111800 | 81290658500 | 210500 | 210500 | 211000 | 210500 | 259 |
| 458 | 20240718 | 111700 | 81236100000 | 211000 | 211000 | 211000 | 210500 | 358 |
| 459 | 20240718 | 111600 | 81160648500 | 211000 | 211500 | 212000 | 211000 | 1377 |
| 460 | 20240718 | 111500 | 80869459500 | 212000 | 211500 | 212000 | 211500 | 327 |
| 461 | 20240718 | 111400 | 80800248500 | 212000 | 212000 | 212000 | 211500 | 262 |
| 462 | 20240718 | 111300 | 80744735500 | 212000 | 212000 | 212500 | 212000 | 576 |
| 463 | 20240718 | 111200 | 80622560000 | 212500 | 212000 | 212500 | 211500 | 934 |
| 464 | 20240718 | 111100 | 80424550500 | 212000 | 211500 | 212500 | 211500 | 609 |
| 465 | 20240718 | 111000 | 80295405500 | 212000 | 212000 | 212500 | 211500 | 931 |
| 466 | 20240718 | 110900 | 80098079500 | 212500 | 212000 | 212500 | 212000 | 204 |
| 467 | 20240718 | 110800 | 80054788000 | 212500 | 212500 | 213000 | 212000 | 1385 |
| 468 | 20240718 | 110700 | 79760533500 | 212500 | 212500 | 213000 | 212500 | 195 |
| 469 | 20240718 | 110600 | 79719076500 | 212500 | 212000 | 213000 | 212000 | 745 |
| 470 | 20240718 | 110500 | 79560776500 | 212500 | 212500 | 213000 | 212000 | 1076 |
| 471 | 20240718 | 110400 | 79332271000 | 212500 | 212500 | 212500 | 212000 | 710 |
| 472 | 20240718 | 110300 | 79181435500 | 212000 | 212000 | 213000 | 212000 | 1638 |
| 473 | 20240718 | 110200 | 78833411000 | 212500 | 212000 | 212500 | 212000 | 949 |
| 474 | 20240718 | 110100 | 78631808000 | 212500 | 211500 | 212500 | 211500 | 423 |
| 475 | 20240718 | 110000 | 78542146500 | 212000 | 211000 | 212000 | 210000 | 1920 |
| 476 | 20240718 | 105900 | 78136585000 | 211000 | 211000 | 211500 | 211000 | 530 |
| 477 | 20240718 | 105800 | 78024558000 | 211000 | 210000 | 211500 | 210000 | 1831 |
| 478 | 20240718 | 105700 | 77638415500 | 210000 | 210000 | 210500 | 210000 | 679 |
| 479 | 20240718 | 105600 | 77495809000 | 210500 | 210000 | 210500 | 210000 | 638 |
| 480 | 20240718 | 105500 | 77361783000 | 210500 | 210000 | 210500 | 210000 | 1373 |
| 481 | 20240718 | 105400 | 77073003000 | 210000 | 210000 | 210500 | 210000 | 801 |
| 482 | 20240718 | 105300 | 76904603500 | 210500 | 209500 | 210500 | 209500 | 323 |
| 483 | 20240718 | 105200 | 76836801000 | 209500 | 210000 | 210500 | 209500 | 1742 |
| 484 | 20240718 | 105100 | 76471124500 | 210000 | 210500 | 211500 | 210000 | 2054 |
| 485 | 20240718 | 105000 | 76038649000 | 210500 | 210000 | 211500 | 210000 | 1940 |
| 486 | 20240718 | 104900 | 75629724500 | 210000 | 210000 | 210500 | 209500 | 865 |
| 487 | 20240718 | 104800 | 75447910000 | 210000 | 209000 | 210000 | 209000 | 1790 |
| 488 | 20240718 | 104700 | 75072663500 | 209500 | 209000 | 209500 | 209000 | 672 |
| 489 | 20240718 | 104600 | 74932058000 | 209000 | 209500 | 209500 | 209000 | 3564 |
| 490 | 20240718 | 104500 | 74185960000 | 209500 | 209500 | 210000 | 209500 | 1694 |
| 491 | 20240718 | 104400 | 73831012500 | 209500 | 209500 | 210000 | 209500 | 1405 |
| 492 | 20240718 | 104300 | 73536655000 | 209500 | 209500 | 210000 | 209500 | 737 |
| 493 | 20240718 | 104200 | 73382247000 | 209500 | 210000 | 210000 | 209500 | 471 |
| 494 | 20240718 | 104100 | 73283343500 | 210000 | 209500 | 210500 | 209500 | 1355 |
| 495 | 20240718 | 104000 | 72998814000 | 210000 | 209000 | 210000 | 209000 | 2723 |
| 496 | 20240718 | 103900 | 72428843500 | 209000 | 209500 | 210000 | 209000 | 3107 |
| 497 | 20240718 | 103800 | 71778109500 | 209500 | 210000 | 210000 | 209500 | 685 |
| 498 | 20240718 | 103700 | 71634507000 | 210000 | 209500 | 210000 | 209500 | 355 |
| 499 | 20240718 | 103600 | 71560077000 | 209500 | 210000 | 210000 | 209500 | 463 |
| 500 | 20240718 | 103500 | 71462983000 | 210000 | 210500 | 210500 | 209500 | 3729 |
| 501 | 20240718 | 103400 | 70681149500 | 210000 | 210500 | 211000 | 210000 | 315 |
| 502 | 20240718 | 103300 | 70614910000 | 210500 | 210000 | 210500 | 210000 | 582 |
| 503 | 20240718 | 103200 | 70492473000 | 210000 | 210000 | 210000 | 209500 | 1103 |
| 504 | 20240718 | 103100 | 70261045500 | 210000 | 209500 | 210000 | 209500 | 1364 |
| 505 | 20240718 | 103000 | 69975164500 | 209500 | 210000 | 210500 | 209500 | 1996 |
| 506 | 20240718 | 102900 | 69556395500 | 211000 | 210500 | 211000 | 210000 | 1852 |
| 507 | 20240718 | 102800 | 69167007000 | 211000 | 210500 | 211000 | 210500 | 742 |
| 508 | 20240718 | 102700 | 69010551500 | 211000 | 211000 | 211000 | 210500 | 1726 |
| 509 | 20240718 | 102600 | 68646750500 | 211000 | 212000 | 212500 | 211000 | 3114 |
| 510 | 20240718 | 102500 | 67987699000 | 212500 | 212500 | 212500 | 212000 | 708 |
| 511 | 20240718 | 102400 | 67837414000 | 212500 | 212000 | 212500 | 211500 | 1153 |
| 512 | 20240718 | 102300 | 67592874500 | 212000 | 211500 | 212000 | 211500 | 629 |
| 513 | 20240718 | 102200 | 67459831500 | 211500 | 213500 | 213500 | 211500 | 2266 |
| 514 | 20240718 | 102100 | 66978406500 | 213000 | 213500 | 214000 | 212500 | 3167 |
| 515 | 20240718 | 102000 | 66302801500 | 213500 | 212000 | 213500 | 211500 | 2346 |
| 516 | 20240718 | 101900 | 65804160500 | 211500 | 210500 | 212000 | 210500 | 1502 |
| 517 | 20240718 | 101800 | 65486939500 | 211000 | 210500 | 211000 | 210500 | 328 |
| 518 | 20240718 | 101700 | 65417878000 | 210500 | 211000 | 211500 | 210500 | 2239 |
| 519 | 20240718 | 101600 | 64945444000 | 210500 | 210000 | 211000 | 209500 | 1695 |
| 520 | 20240718 | 101500 | 64588672000 | 210000 | 210000 | 210500 | 209500 | 773 |
| 521 | 20240718 | 101400 | 64426341500 | 210000 | 210000 | 210500 | 209500 | 2429 |
| 522 | 20240718 | 101300 | 63916416500 | 210500 | 209500 | 210500 | 209500 | 877 |
| 523 | 20240718 | 101200 | 63732137500 | 210000 | 210000 | 210000 | 209500 | 775 |
| 524 | 20240718 | 101100 | 63569585000 | 210000 | 210000 | 210500 | 209500 | 3269 |
| 525 | 20240718 | 101000 | 62884078000 | 210000 | 210500 | 210500 | 209500 | 1120 |
| 526 | 20240718 | 100900 | 62648766500 | 210000 | 209500 | 210000 | 209500 | 1501 |
| 527 | 20240718 | 100800 | 62334048500 | 210000 | 209000 | 210000 | 209000 | 1368 |
| 528 | 20240718 | 100700 | 62047161000 | 209500 | 209500 | 209500 | 208500 | 2678 |
| 529 | 20240718 | 100600 | 61487586500 | 209000 | 210000 | 210000 | 208500 | 4477 |
| 530 | 20240718 | 100500 | 60550926000 | 210000 | 210500 | 211000 | 209500 | 2248 |
| 531 | 20240718 | 100400 | 60078681000 | 210500 | 211500 | 211500 | 210500 | 897 |
| 532 | 20240718 | 100300 | 59889438000 | 211500 | 210000 | 211500 | 210000 | 2298 |
| 533 | 20240718 | 100200 | 59405803000 | 210000 | 210000 | 210500 | 208500 | 4399 |
| 534 | 20240718 | 100100 | 58484445000 | 210000 | 211000 | 211000 | 209000 | 8875 |
| 535 | 20240718 | 100000 | 56619756500 | 210500 | 211500 | 212000 | 210500 | 3927 |
| 536 | 20240718 | 095900 | 55790651500 | 211500 | 211500 | 212000 | 211500 | 444 |
| 537 | 20240718 | 095800 | 55696646000 | 212000 | 212000 | 212500 | 211500 | 1239 |
| 538 | 20240718 | 095700 | 55433956500 | 212500 | 212500 | 213000 | 212000 | 1465 |
| 539 | 20240718 | 095600 | 55122666500 | 212500 | 212000 | 213000 | 211000 | 2309 |
| 540 | 20240718 | 095500 | 54632629500 | 212000 | 212000 | 212000 | 211000 | 2679 |
| 541 | 20240718 | 095400 | 54066635000 | 211500 | 211500 | 212000 | 211500 | 1132 |
| 542 | 20240718 | 095300 | 53827193000 | 211500 | 212000 | 212500 | 211000 | 3342 |
| 543 | 20240718 | 095200 | 53120521000 | 212500 | 211500 | 212500 | 211000 | 2736 |
| 544 | 20240718 | 095100 | 52541129000 | 211500 | 212000 | 212500 | 211500 | 2077 |
| 545 | 20240718 | 095000 | 52101357000 | 211500 | 211500 | 212500 | 211000 | 9865 |
| 546 | 20240718 | 094900 | 50017196000 | 211500 | 212000 | 213000 | 211000 | 7546 |
| 547 | 20240718 | 094800 | 48418880500 | 212500 | 213000 | 213500 | 212000 | 4582 |
| 548 | 20240718 | 094700 | 47444390500 | 213500 | 212500 | 213500 | 212500 | 3941 |
| 549 | 20240718 | 094600 | 46604495500 | 212500 | 213500 | 214000 | 212500 | 2982 |
| 550 | 20240718 | 094500 | 45968802500 | 213500 | 214000 | 214500 | 213000 | 14405 |
| 551 | 20240718 | 094400 | 42897006000 | 214000 | 214500 | 215000 | 214000 | 2229 |
| 552 | 20240718 | 094300 | 42419197500 | 214500 | 215000 | 215500 | 214500 | 1304 |
| 553 | 20240718 | 094200 | 42139051500 | 215000 | 216000 | 216000 | 214500 | 5333 |
| 554 | 20240718 | 094100 | 40992313000 | 215500 | 215500 | 216000 | 215500 | 893 |
| 555 | 20240718 | 094000 | 40799762500 | 215500 | 215500 | 217000 | 215500 | 2219 |
| 556 | 20240718 | 093900 | 40320255500 | 215500 | 215500 | 216000 | 215000 | 1863 |
| 557 | 20240718 | 093800 | 39918803500 | 215500 | 216000 | 216500 | 215500 | 1870 |
| 558 | 20240718 | 093700 | 39515133500 | 216500 | 215500 | 216500 | 215500 | 738 |
| 559 | 20240718 | 093600 | 39355844500 | 216000 | 215500 | 216000 | 215500 | 631 |
| 560 | 20240718 | 093500 | 39219765500 | 216000 | 215500 | 216500 | 215500 | 501 |
| 561 | 20240718 | 093400 | 39111707500 | 216000 | 216000 | 216500 | 216000 | 866 |
| 562 | 20240718 | 093300 | 38924644500 | 216000 | 216000 | 216500 | 215500 | 850 |
| 563 | 20240718 | 093200 | 38741205500 | 216000 | 215500 | 216500 | 215000 | 3513 |
| 564 | 20240718 | 093100 | 37983674500 | 215500 | 216000 | 216500 | 215500 | 2617 |
| 565 | 20240718 | 093000 | 37418694500 | 215500 | 217000 | 217000 | 215500 | 3166 |
| 566 | 20240718 | 092900 | 36733190000 | 217000 | 217500 | 217500 | 217000 | 813 |
| 567 | 20240718 | 092800 | 36556667000 | 217000 | 217500 | 218000 | 217000 | 3223 |
| 568 | 20240718 | 092700 | 35855561500 | 217500 | 218500 | 218500 | 217000 | 3847 |
| 569 | 20240718 | 092600 | 35017946500 | 218000 | 218000 | 219000 | 218000 | 902 |
| 570 | 20240718 | 092500 | 34820907000 | 218000 | 217500 | 218000 | 217500 | 1260 |
| 571 | 20240718 | 092400 | 34546533000 | 218000 | 218000 | 218500 | 217500 | 1371 |
| 572 | 20240718 | 092300 | 34247648000 | 217500 | 217500 | 218000 | 217500 | 850 |
| 573 | 20240718 | 092200 | 34062432000 | 217500 | 217500 | 218000 | 217500 | 782 |
| 574 | 20240718 | 092100 | 33892332000 | 217500 | 218000 | 218000 | 217000 | 1322 |
| 575 | 20240718 | 092000 | 33604790000 | 218000 | 217500 | 218500 | 217000 | 2864 |
| 576 | 20240718 | 091900 | 32981390500 | 218000 | 218000 | 218500 | 217500 | 1831 |
| 577 | 20240718 | 091800 | 32582717000 | 217500 | 219500 | 220000 | 217500 | 7006 |
| 578 | 20240718 | 091700 | 31050731500 | 219500 | 219000 | 220000 | 218500 | 2016 |
| 579 | 20240718 | 091600 | 30609219500 | 219000 | 220500 | 220500 | 218500 | 5141 |
| 580 | 20240718 | 091500 | 29481834500 | 220500 | 221500 | 222500 | 219500 | 8746 |
| 581 | 20240718 | 091400 | 27548725000 | 221500 | 219500 | 222000 | 219000 | 8974 |
| 582 | 20240718 | 091300 | 25568889000 | 219500 | 219500 | 219500 | 218500 | 1640 |
| 583 | 20240718 | 091200 | 25209408000 | 219000 | 218000 | 219500 | 217500 | 2630 |
| 584 | 20240718 | 091100 | 24635789500 | 217500 | 217500 | 218500 | 217500 | 2549 |
| 585 | 20240718 | 091000 | 24080126500 | 218000 | 220000 | 220500 | 218000 | 6380 |
| 586 | 20240718 | 090900 | 22681040500 | 220000 | 218500 | 221000 | 218500 | 13284 |
| 587 | 20240718 | 090800 | 19762338000 | 219000 | 216500 | 219000 | 216000 | 9282 |
| 588 | 20240718 | 090700 | 17742895500 | 216500 | 215000 | 216500 | 214000 | 2749 |
| 589 | 20240718 | 090600 | 17150327000 | 214500 | 214500 | 216000 | 213500 | 3273 |
| 590 | 20240718 | 090500 | 16447994500 | 214000 | 215500 | 216500 | 214000 | 5256 |
| 591 | 20240718 | 090400 | 15314525500 | 215500 | 213500 | 215500 | 212500 | 5272 |
| 592 | 20240718 | 090300 | 14187079000 | 214000 | 214000 | 214000 | 212500 | 7459 |
| 593 | 20240718 | 090200 | 12597722500 | 213500 | 216000 | 218500 | 213500 | 10871 |
| 594 | 20240718 | 090100 | 10247173500 | 215500 | 213500 | 216000 | 213000 | 10472 |
| 595 | 20240718 | 090000 | 7994906500 | 213500 | 215500 | 217000 | 212500 | 36723 |