34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 3 | 20240719 | 183900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20240719 | 183800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20240719 | 183700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20240719 | 183600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20240719 | 183500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20240719 | 183400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20240719 | 183300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20240719 | 183200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20240719 | 183100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20240719 | 183000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20240719 | 182900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20240719 | 182800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20240719 | 182700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20240719 | 182600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20240719 | 182500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20240719 | 182400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20240719 | 182300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20240719 | 182200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20240719 | 182100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20240719 | 182000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20240719 | 181900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20240719 | 181800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20240719 | 181700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20240719 | 181600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20240719 | 181500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20240719 | 181400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20240719 | 181300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20240719 | 181200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20240719 | 181100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20240719 | 181000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 33 | 20240719 | 180900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20240719 | 180800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20240719 | 180700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20240719 | 180600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20240719 | 180500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20240719 | 180400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20240719 | 180300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20240719 | 180200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20240719 | 180100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20240719 | 180000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20240719 | 175900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20240719 | 175800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20240719 | 175700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20240719 | 175600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20240719 | 175500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20240719 | 175400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20240719 | 175300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20240719 | 175200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20240719 | 175100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20240719 | 175000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20240719 | 174900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20240719 | 174800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20240719 | 174700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20240719 | 174600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20240719 | 174500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20240719 | 174400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20240719 | 174300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20240719 | 174200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20240719 | 174100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20240719 | 174000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 63 | 20240719 | 173900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20240719 | 173800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20240719 | 173700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20240719 | 173600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20240719 | 173500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20240719 | 173400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20240719 | 173300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20240719 | 173200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20240719 | 173100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20240719 | 173000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20240719 | 172900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20240719 | 172800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20240719 | 172700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20240719 | 172600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20240719 | 172500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20240719 | 172400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20240719 | 172300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20240719 | 172200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20240719 | 172100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20240719 | 172000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20240719 | 171900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20240719 | 171800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20240719 | 171700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20240719 | 171600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20240719 | 171500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20240719 | 171400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20240719 | 171300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20240719 | 171200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20240719 | 171100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20240719 | 171000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 93 | 20240719 | 170900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20240719 | 170800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20240719 | 170700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20240719 | 170600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20240719 | 170500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20240719 | 170400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20240719 | 170300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20240719 | 170200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20240719 | 170100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20240719 | 170000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20240719 | 165900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20240719 | 165800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20240719 | 165700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20240719 | 165600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20240719 | 165500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20240719 | 165400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20240719 | 165300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20240719 | 165200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20240719 | 165100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20240719 | 165000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20240719 | 164900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20240719 | 164800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20240719 | 164700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20240719 | 164600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20240719 | 164500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20240719 | 164400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20240719 | 164300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20240719 | 164200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20240719 | 164100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20240719 | 164000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 123 | 20240719 | 163900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20240719 | 163800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20240719 | 163700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20240719 | 163600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20240719 | 163500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20240719 | 163400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20240719 | 163300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20240719 | 163200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20240719 | 163100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20240719 | 163000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20240719 | 162900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20240719 | 162800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20240719 | 162700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20240719 | 162600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20240719 | 162500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20240719 | 162400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20240719 | 162300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20240719 | 162200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20240719 | 162100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20240719 | 162000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20240719 | 161900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20240719 | 161800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20240719 | 161700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20240719 | 161600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20240719 | 161500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20240719 | 161400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20240719 | 161300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20240719 | 161200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20240719 | 161100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20240719 | 161000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 153 | 20240719 | 160900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20240719 | 160800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20240719 | 160700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20240719 | 160600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20240719 | 160500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20240719 | 160400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20240719 | 160300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20240719 | 160200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20240719 | 160100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20240719 | 160000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20240719 | 155900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20240719 | 155800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20240719 | 155700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20240719 | 155600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20240719 | 155500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20240719 | 155400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20240719 | 155300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20240719 | 155200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20240719 | 155100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20240719 | 155000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20240719 | 154900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20240719 | 154800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20240719 | 154700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20240719 | 154600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20240719 | 154500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20240719 | 154400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20240719 | 154300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20240719 | 154200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20240719 | 154100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20240719 | 154000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 183 | 20240719 | 153900 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20240719 | 153800 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20240719 | 153700 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20240719 | 153600 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20240719 | 153500 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20240719 | 153400 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20240719 | 153300 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20240719 | 153200 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20240719 | 153100 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20240719 | 153000 | 70660477000 | 257000 | 257000 | 257000 | 257000 | 15282 |
| 193 | 20240719 | 152900 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 194 | 20240719 | 152800 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 195 | 20240719 | 152700 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 196 | 20240719 | 152600 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 197 | 20240719 | 152500 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 198 | 20240719 | 152400 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 199 | 20240719 | 152300 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 200 | 20240719 | 152200 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 201 | 20240719 | 152100 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 202 | 20240719 | 152000 | 66733003000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 203 | 20240719 | 151900 | 66733003000 | 256000 | 256000 | 256000 | 255000 | 780 |
| 204 | 20240719 | 151800 | 66533714500 | 255500 | 255500 | 256000 | 255500 | 494 |
| 205 | 20240719 | 151700 | 66407482000 | 255500 | 255500 | 256000 | 255000 | 915 |
| 206 | 20240719 | 151600 | 66173672000 | 256000 | 256000 | 256500 | 256000 | 1071 |
| 207 | 20240719 | 151500 | 65899421000 | 256000 | 256500 | 256500 | 256000 | 1062 |
| 208 | 20240719 | 151400 | 65627234500 | 256000 | 256000 | 256500 | 256000 | 1961 |
| 209 | 20240719 | 151300 | 65124298500 | 256000 | 256000 | 256500 | 256000 | 654 |
| 210 | 20240719 | 151200 | 64956668000 | 256000 | 256500 | 256500 | 256000 | 651 |
| 211 | 20240719 | 151100 | 64789806500 | 256000 | 255500 | 256500 | 255500 | 5033 |
| 212 | 20240719 | 151000 | 63501341500 | 256000 | 255500 | 256000 | 255500 | 462 |
| 213 | 20240719 | 150900 | 63383161000 | 255500 | 255000 | 256000 | 255000 | 499 |
| 214 | 20240719 | 150800 | 63255616500 | 255000 | 256000 | 256000 | 255000 | 764 |
| 215 | 20240719 | 150700 | 63060355000 | 255500 | 255000 | 256000 | 255000 | 1099 |
| 216 | 20240719 | 150600 | 62779556000 | 255000 | 255000 | 255500 | 255000 | 2102 |
| 217 | 20240719 | 150500 | 62243267500 | 255000 | 255000 | 256000 | 255000 | 242 |
| 218 | 20240719 | 150400 | 62181456500 | 255000 | 255000 | 256000 | 255000 | 1655 |
| 219 | 20240719 | 150300 | 61758673000 | 255000 | 255000 | 255500 | 255000 | 1143 |
| 220 | 20240719 | 150200 | 61466829000 | 255000 | 255500 | 255500 | 255000 | 865 |
| 221 | 20240719 | 150100 | 61246150000 | 255500 | 255000 | 255500 | 255000 | 881 |
| 222 | 20240719 | 150000 | 61021161000 | 255500 | 256000 | 256000 | 255500 | 1115 |
| 223 | 20240719 | 145900 | 60736261500 | 255500 | 255500 | 256000 | 255500 | 487 |
| 224 | 20240719 | 145800 | 60611645500 | 256000 | 256000 | 256000 | 255500 | 656 |
| 225 | 20240719 | 145700 | 60443829000 | 256000 | 255500 | 256000 | 255500 | 1861 |
| 226 | 20240719 | 145600 | 59967545000 | 255500 | 255000 | 256000 | 255000 | 2005 |
| 227 | 20240719 | 145500 | 59455053000 | 255500 | 255000 | 255500 | 255000 | 716 |
| 228 | 20240719 | 145400 | 59272194000 | 255000 | 255000 | 255500 | 255000 | 676 |
| 229 | 20240719 | 145300 | 59099588500 | 255500 | 255500 | 255500 | 255000 | 594 |
| 230 | 20240719 | 145200 | 58947892000 | 255500 | 255000 | 255500 | 255000 | 472 |
| 231 | 20240719 | 145100 | 58827353500 | 255000 | 255000 | 255500 | 254500 | 531 |
| 232 | 20240719 | 145000 | 58691847500 | 255500 | 255500 | 255500 | 254500 | 682 |
| 233 | 20240719 | 144900 | 58517909000 | 255000 | 255500 | 255500 | 255000 | 502 |
| 234 | 20240719 | 144800 | 58389779000 | 255500 | 255000 | 255500 | 255000 | 622 |
| 235 | 20240719 | 144700 | 58231028500 | 255500 | 254500 | 255500 | 254500 | 1716 |
| 236 | 20240719 | 144600 | 57793618500 | 254500 | 254500 | 255000 | 254500 | 180 |
| 237 | 20240719 | 144500 | 57747751500 | 254500 | 254500 | 255000 | 254500 | 249 |
| 238 | 20240719 | 144400 | 57684343500 | 254500 | 254500 | 255000 | 254500 | 204 |
| 239 | 20240719 | 144300 | 57632393500 | 254500 | 254500 | 255000 | 254000 | 696 |
| 240 | 20240719 | 144200 | 57455230500 | 254500 | 254500 | 255000 | 254500 | 384 |
| 241 | 20240719 | 144100 | 57357428500 | 254500 | 254500 | 255000 | 254500 | 259 |
| 242 | 20240719 | 144000 | 57291462000 | 254500 | 255000 | 255000 | 254500 | 359 |
| 243 | 20240719 | 143900 | 57200014500 | 255000 | 254500 | 255000 | 254000 | 459 |
| 244 | 20240719 | 143800 | 57083038000 | 254000 | 254000 | 255000 | 254000 | 1376 |
| 245 | 20240719 | 143700 | 56732818000 | 254500 | 254000 | 254500 | 254000 | 261 |
| 246 | 20240719 | 143600 | 56666468500 | 254000 | 254500 | 255000 | 254000 | 929 |
| 247 | 20240719 | 143500 | 56430093500 | 255000 | 255500 | 255500 | 254500 | 1753 |
| 248 | 20240719 | 143400 | 55983095500 | 255000 | 255000 | 255500 | 255000 | 432 |
| 249 | 20240719 | 143300 | 55872772500 | 255000 | 255500 | 255500 | 255000 | 246 |
| 250 | 20240719 | 143200 | 55809961500 | 255500 | 255500 | 256000 | 255000 | 668 |
| 251 | 20240719 | 143100 | 55639335000 | 255500 | 255500 | 256000 | 255500 | 633 |
| 252 | 20240719 | 143000 | 55477417500 | 255500 | 256000 | 256000 | 255500 | 625 |
| 253 | 20240719 | 142900 | 55317517500 | 255500 | 256000 | 256000 | 255500 | 1748 |
| 254 | 20240719 | 142800 | 54870684000 | 256000 | 255500 | 256000 | 255000 | 2055 |
| 255 | 20240719 | 142700 | 54345701500 | 255500 | 255000 | 255500 | 255000 | 2183 |
| 256 | 20240719 | 142600 | 53788057000 | 255000 | 255000 | 255500 | 255000 | 861 |
| 257 | 20240719 | 142500 | 53568236000 | 255000 | 255000 | 255000 | 254500 | 1616 |
| 258 | 20240719 | 142400 | 53156195000 | 255000 | 255500 | 255500 | 254500 | 738 |
| 259 | 20240719 | 142300 | 52968008500 | 255500 | 254500 | 255500 | 254500 | 1790 |
| 260 | 20240719 | 142200 | 52511692500 | 255000 | 254500 | 255000 | 254000 | 665 |
| 261 | 20240719 | 142100 | 52342333000 | 254500 | 254500 | 254500 | 254000 | 888 |
| 262 | 20240719 | 142000 | 52116466500 | 254500 | 254500 | 254500 | 254000 | 258 |
| 263 | 20240719 | 141900 | 52050854500 | 254000 | 254000 | 254500 | 254000 | 459 |
| 264 | 20240719 | 141800 | 51934085000 | 254000 | 254500 | 254500 | 254000 | 313 |
| 265 | 20240719 | 141700 | 51854471500 | 254500 | 254500 | 254500 | 254000 | 616 |
| 266 | 20240719 | 141600 | 51697760000 | 254500 | 254000 | 254500 | 254000 | 731 |
| 267 | 20240719 | 141500 | 51511801000 | 254000 | 255000 | 255000 | 254000 | 446 |
| 268 | 20240719 | 141400 | 51398330000 | 255000 | 254500 | 255000 | 253500 | 2574 |
| 269 | 20240719 | 141300 | 50743173500 | 254500 | 255500 | 255500 | 254000 | 2353 |
| 270 | 20240719 | 141200 | 50143326500 | 255000 | 255000 | 255500 | 255000 | 948 |
| 271 | 20240719 | 141100 | 49901169500 | 255500 | 254500 | 255500 | 254500 | 2206 |
| 272 | 20240719 | 141000 | 49338485000 | 254500 | 254500 | 255000 | 254500 | 478 |
| 273 | 20240719 | 140900 | 49216724000 | 254500 | 254500 | 255000 | 254500 | 299 |
| 274 | 20240719 | 140800 | 49140556500 | 254500 | 254500 | 255000 | 254500 | 1800 |
| 275 | 20240719 | 140700 | 48682255000 | 254000 | 254000 | 254500 | 254000 | 670 |
| 276 | 20240719 | 140600 | 48512012000 | 254000 | 254000 | 254500 | 253500 | 984 |
| 277 | 20240719 | 140500 | 48262007500 | 254000 | 254000 | 254500 | 253500 | 545 |
| 278 | 20240719 | 140400 | 48123586500 | 254000 | 253500 | 254000 | 253500 | 513 |
| 279 | 20240719 | 140300 | 47993331500 | 253500 | 253500 | 254000 | 253500 | 810 |
| 280 | 20240719 | 140200 | 47787884500 | 254000 | 254000 | 254500 | 253500 | 627 |
| 281 | 20240719 | 140100 | 47628615500 | 254500 | 255500 | 255500 | 254500 | 2253 |
| 282 | 20240719 | 140000 | 47054308500 | 255500 | 254500 | 255500 | 254000 | 5922 |
| 283 | 20240719 | 135900 | 45544706500 | 254500 | 254500 | 254500 | 254000 | 1088 |
| 284 | 20240719 | 135800 | 45268199500 | 254000 | 253500 | 254500 | 253000 | 5835 |
| 285 | 20240719 | 135700 | 43787956000 | 253500 | 253000 | 253500 | 252500 | 3068 |
| 286 | 20240719 | 135600 | 43011674500 | 252500 | 253000 | 253000 | 252500 | 891 |
| 287 | 20240719 | 135500 | 42786315500 | 252500 | 253000 | 253000 | 252500 | 612 |
| 288 | 20240719 | 135400 | 42631673500 | 253000 | 252500 | 253000 | 252000 | 1155 |
| 289 | 20240719 | 135300 | 42340073500 | 252000 | 252000 | 252500 | 252000 | 469 |
| 290 | 20240719 | 135200 | 42221682500 | 252000 | 252000 | 252500 | 251500 | 2126 |
| 291 | 20240719 | 135100 | 41685885000 | 251500 | 252000 | 252000 | 251500 | 1126 |
| 292 | 20240719 | 135000 | 41402558000 | 251500 | 252000 | 252000 | 251500 | 642 |
| 293 | 20240719 | 134900 | 41241056000 | 251500 | 251500 | 252000 | 251500 | 187 |
| 294 | 20240719 | 134800 | 41193981500 | 252000 | 252000 | 252000 | 251500 | 335 |
| 295 | 20240719 | 134700 | 41109668500 | 251500 | 251500 | 252000 | 251500 | 177 |
| 296 | 20240719 | 134600 | 41065115500 | 251500 | 251500 | 252000 | 251500 | 375 |
| 297 | 20240719 | 134500 | 40970750000 | 251500 | 252000 | 252000 | 251500 | 260 |
| 298 | 20240719 | 134400 | 40905350000 | 251500 | 252000 | 252000 | 251500 | 630 |
| 299 | 20240719 | 134300 | 40746842000 | 252000 | 252000 | 252000 | 251500 | 179 |
| 300 | 20240719 | 134200 | 40701762500 | 252000 | 252000 | 252000 | 251500 | 324 |
| 301 | 20240719 | 134100 | 40620191000 | 252000 | 251500 | 252000 | 251500 | 271 |
| 302 | 20240719 | 134000 | 40551970000 | 251500 | 251500 | 252000 | 251500 | 262 |
| 303 | 20240719 | 133900 | 40486018500 | 251500 | 251000 | 252000 | 251000 | 2211 |
| 304 | 20240719 | 133800 | 39929916000 | 251000 | 251500 | 251500 | 251000 | 228 |
| 305 | 20240719 | 133700 | 39872644000 | 251000 | 251000 | 251500 | 251000 | 423 |
| 306 | 20240719 | 133600 | 39766400000 | 251500 | 251000 | 251500 | 251000 | 223 |
| 307 | 20240719 | 133500 | 39710391000 | 251000 | 250500 | 251000 | 250500 | 2267 |
| 308 | 20240719 | 133400 | 39141377500 | 250500 | 251000 | 251000 | 250500 | 588 |
| 309 | 20240719 | 133300 | 38993893000 | 251000 | 250500 | 251000 | 250500 | 41 |
| 310 | 20240719 | 133200 | 38983614500 | 251000 | 251000 | 251000 | 250500 | 560 |
| 311 | 20240719 | 133100 | 38843079000 | 250500 | 250000 | 251000 | 250000 | 1255 |
| 312 | 20240719 | 133000 | 38528631000 | 250500 | 250000 | 250500 | 250000 | 218 |
| 313 | 20240719 | 132900 | 38474028000 | 250000 | 251000 | 251000 | 250000 | 150 |
| 314 | 20240719 | 132800 | 38436427500 | 250500 | 250500 | 251000 | 250000 | 170 |
| 315 | 20240719 | 132700 | 38393842500 | 250500 | 250500 | 251000 | 250500 | 562 |
| 316 | 20240719 | 132600 | 38253023500 | 251000 | 250000 | 251000 | 249500 | 4733 |
| 317 | 20240719 | 132500 | 37068395000 | 250000 | 250000 | 250000 | 249500 | 245 |
| 318 | 20240719 | 132400 | 37007171000 | 249500 | 250000 | 250000 | 249500 | 93 |
| 319 | 20240719 | 132300 | 36983936500 | 249500 | 249500 | 250000 | 249500 | 228 |
| 320 | 20240719 | 132200 | 36926996000 | 249500 | 249500 | 250000 | 249500 | 163 |
| 321 | 20240719 | 132100 | 36886282000 | 249500 | 249500 | 250000 | 249500 | 130 |
| 322 | 20240719 | 132000 | 36853799500 | 249500 | 250000 | 250000 | 249500 | 119 |
| 323 | 20240719 | 131900 | 36824069500 | 249500 | 250000 | 250000 | 249500 | 147 |
| 324 | 20240719 | 131800 | 36787346000 | 250000 | 249500 | 250000 | 249500 | 265 |
| 325 | 20240719 | 131700 | 36721129000 | 249500 | 250000 | 250000 | 249500 | 99 |
| 326 | 20240719 | 131600 | 36696397000 | 249500 | 250000 | 250000 | 249500 | 45 |
| 327 | 20240719 | 131500 | 36685151500 | 249500 | 249500 | 250000 | 249500 | 205 |
| 328 | 20240719 | 131400 | 36633973500 | 250000 | 249500 | 250000 | 249500 | 189 |
| 329 | 20240719 | 131300 | 36586787500 | 249500 | 250000 | 250000 | 249500 | 471 |
| 330 | 20240719 | 131200 | 36469223500 | 249500 | 249500 | 249500 | 249500 | 65 |
| 331 | 20240719 | 131100 | 36453006000 | 250000 | 250000 | 250000 | 249500 | 230 |
| 332 | 20240719 | 131000 | 36395510500 | 249500 | 249500 | 250000 | 249500 | 155 |
| 333 | 20240719 | 130900 | 36356776500 | 249500 | 250000 | 250000 | 249500 | 238 |
| 334 | 20240719 | 130800 | 36297300500 | 249500 | 250000 | 250000 | 249500 | 7 |
| 335 | 20240719 | 130700 | 36295553500 | 250000 | 249500 | 250000 | 249500 | 117 |
| 336 | 20240719 | 130600 | 36266306500 | 249500 | 249500 | 250000 | 249500 | 271 |
| 337 | 20240719 | 130500 | 36198611500 | 249500 | 249500 | 250000 | 249500 | 133 |
| 338 | 20240719 | 130400 | 36165391000 | 250000 | 250000 | 250000 | 249500 | 69 |
| 339 | 20240719 | 130300 | 36148152000 | 249500 | 249500 | 250000 | 249500 | 112 |
| 340 | 20240719 | 130200 | 36120175500 | 249500 | 249500 | 250000 | 249500 | 107 |
| 341 | 20240719 | 130100 | 36093432000 | 249500 | 249500 | 250000 | 249500 | 68 |
| 342 | 20240719 | 130000 | 36076465500 | 249000 | 249500 | 249500 | 249000 | 139 |
| 343 | 20240719 | 125900 | 36041805000 | 249000 | 249000 | 249500 | 249000 | 246 |
| 344 | 20240719 | 125800 | 35980442000 | 249000 | 249000 | 249500 | 249000 | 132 |
| 345 | 20240719 | 125700 | 35947543500 | 249000 | 249000 | 249500 | 249000 | 254 |
| 346 | 20240719 | 125600 | 35884213500 | 249500 | 249000 | 249500 | 249000 | 36 |
| 347 | 20240719 | 125500 | 35875234500 | 249500 | 249500 | 250000 | 249500 | 1071 |
| 348 | 20240719 | 125400 | 35607959500 | 250000 | 249500 | 250000 | 249500 | 168 |
| 349 | 20240719 | 125300 | 35565994000 | 249500 | 249500 | 250000 | 249500 | 465 |
| 350 | 20240719 | 125200 | 35449930500 | 249500 | 249500 | 250000 | 249500 | 271 |
| 351 | 20240719 | 125100 | 35382282000 | 249500 | 249500 | 250000 | 249500 | 148 |
| 352 | 20240719 | 125000 | 35345325500 | 249500 | 249500 | 250000 | 249500 | 495 |
| 353 | 20240719 | 124900 | 35221774000 | 249500 | 249500 | 250000 | 249500 | 322 |
| 354 | 20240719 | 124800 | 35141405000 | 250000 | 249500 | 250000 | 249500 | 104 |
| 355 | 20240719 | 124700 | 35115452000 | 249500 | 249000 | 250000 | 249000 | 385 |
| 356 | 20240719 | 124600 | 35019331000 | 249000 | 249000 | 249500 | 249000 | 107 |
| 357 | 20240719 | 124500 | 34992639500 | 249000 | 249000 | 249500 | 249000 | 123 |
| 358 | 20240719 | 124400 | 34961963000 | 249000 | 250000 | 250000 | 249000 | 227 |
| 359 | 20240719 | 124300 | 34905357000 | 249500 | 249500 | 250000 | 249500 | 164 |
| 360 | 20240719 | 124200 | 34864376500 | 249500 | 249500 | 250000 | 249500 | 108 |
| 361 | 20240719 | 124100 | 34837400000 | 249500 | 250000 | 250000 | 249500 | 83 |
| 362 | 20240719 | 124000 | 34816661000 | 250000 | 249000 | 250000 | 249000 | 189 |
| 363 | 20240719 | 123900 | 34769489000 | 249500 | 249000 | 249500 | 249000 | 89 |
| 364 | 20240719 | 123800 | 34747285500 | 249000 | 249000 | 249500 | 249000 | 112 |
| 365 | 20240719 | 123700 | 34719350000 | 249000 | 249000 | 249500 | 248500 | 312 |
| 366 | 20240719 | 123600 | 34641627500 | 249000 | 249000 | 249500 | 249000 | 96 |
| 367 | 20240719 | 123500 | 34617705500 | 249000 | 249000 | 249000 | 248500 | 153 |
| 368 | 20240719 | 123400 | 34579638000 | 249000 | 249000 | 249000 | 248500 | 273 |
| 369 | 20240719 | 123300 | 34511664500 | 248500 | 249000 | 249500 | 248500 | 447 |
| 370 | 20240719 | 123200 | 34400333500 | 249000 | 249500 | 249500 | 249000 | 324 |
| 371 | 20240719 | 123100 | 34319596500 | 249500 | 249000 | 249500 | 249000 | 222 |
| 372 | 20240719 | 123000 | 34264269500 | 249000 | 249000 | 249500 | 249000 | 131 |
| 373 | 20240719 | 122900 | 34231619500 | 249000 | 249000 | 249500 | 249000 | 151 |
| 374 | 20240719 | 122800 | 34193949500 | 249500 | 249000 | 249500 | 249000 | 22 |
| 375 | 20240719 | 122700 | 34188471000 | 249000 | 249000 | 249500 | 249000 | 134 |
| 376 | 20240719 | 122600 | 34155058000 | 249000 | 249000 | 249500 | 249000 | 176 |
| 377 | 20240719 | 122500 | 34111170000 | 249000 | 249500 | 250000 | 249000 | 405 |
| 378 | 20240719 | 122400 | 34010228500 | 249500 | 249500 | 250000 | 249500 | 138 |
| 379 | 20240719 | 122300 | 33975776000 | 249500 | 249500 | 250000 | 249000 | 980 |
| 380 | 20240719 | 122200 | 33731381500 | 249500 | 249500 | 250000 | 249500 | 152 |
| 381 | 20240719 | 122100 | 33693391500 | 250000 | 249500 | 250000 | 249500 | 77 |
| 382 | 20240719 | 122000 | 33674144000 | 249500 | 250000 | 250000 | 249500 | 29 |
| 383 | 20240719 | 121900 | 33666907500 | 250000 | 249500 | 250000 | 249500 | 230 |
| 384 | 20240719 | 121800 | 33609460000 | 249500 | 249500 | 250000 | 249500 | 174 |
| 385 | 20240719 | 121700 | 33566001500 | 249500 | 249500 | 250000 | 249500 | 411 |
| 386 | 20240719 | 121600 | 33463336000 | 249500 | 249500 | 249500 | 249000 | 346 |
| 387 | 20240719 | 121500 | 33377010000 | 249500 | 249000 | 249500 | 249000 | 119 |
| 388 | 20240719 | 121400 | 33347324000 | 249000 | 249000 | 249500 | 249000 | 96 |
| 389 | 20240719 | 121300 | 33323388500 | 249000 | 249000 | 249500 | 249000 | 100 |
| 390 | 20240719 | 121200 | 33298458000 | 249000 | 249500 | 249500 | 249000 | 259 |
| 391 | 20240719 | 121100 | 33233938000 | 249500 | 249000 | 249500 | 249000 | 89 |
| 392 | 20240719 | 121000 | 33211745500 | 249500 | 250000 | 250000 | 249000 | 264 |
| 393 | 20240719 | 120900 | 33145888500 | 249500 | 249500 | 250000 | 249500 | 178 |
| 394 | 20240719 | 120800 | 33101446000 | 249500 | 249500 | 249500 | 249500 | 26 |
| 395 | 20240719 | 120700 | 33094959000 | 249500 | 249000 | 249500 | 249000 | 131 |
| 396 | 20240719 | 120600 | 33062292000 | 249000 | 249000 | 249500 | 249000 | 121 |
| 397 | 20240719 | 120500 | 33032112000 | 249500 | 249000 | 249500 | 249000 | 187 |
| 398 | 20240719 | 120400 | 32985485000 | 249500 | 250000 | 250000 | 249000 | 105 |
| 399 | 20240719 | 120300 | 32959259500 | 249500 | 249500 | 250000 | 249000 | 443 |
| 400 | 20240719 | 120200 | 32848713500 | 249500 | 250000 | 250000 | 249500 | 120 |
| 401 | 20240719 | 120100 | 32818732000 | 250000 | 250000 | 250000 | 249500 | 308 |
| 402 | 20240719 | 120000 | 32741779500 | 249500 | 250000 | 250000 | 249500 | 127 |
| 403 | 20240719 | 115900 | 32710056500 | 249500 | 249500 | 250000 | 249500 | 26 |
| 404 | 20240719 | 115800 | 32703569000 | 249500 | 249500 | 250000 | 249000 | 196 |
| 405 | 20240719 | 115700 | 32654660500 | 249000 | 249000 | 249500 | 249000 | 778 |
| 406 | 20240719 | 115600 | 32460643000 | 249000 | 249500 | 249500 | 249000 | 138 |
| 407 | 20240719 | 115500 | 32426231000 | 249000 | 249500 | 249500 | 249000 | 284 |
| 408 | 20240719 | 115400 | 32355379000 | 249500 | 250500 | 250500 | 249500 | 1694 |
| 409 | 20240719 | 115300 | 31931874500 | 250500 | 250500 | 250500 | 250000 | 127 |
| 410 | 20240719 | 115200 | 31900065500 | 250500 | 250500 | 250500 | 250000 | 136 |
| 411 | 20240719 | 115100 | 31866012000 | 250000 | 250500 | 250500 | 250000 | 93 |
| 412 | 20240719 | 115000 | 31842728500 | 250500 | 250000 | 250500 | 250000 | 125 |
| 413 | 20240719 | 114900 | 31811436000 | 250500 | 250000 | 250500 | 250000 | 413 |
| 414 | 20240719 | 114800 | 31708057000 | 250000 | 250500 | 250500 | 250000 | 192 |
| 415 | 20240719 | 114700 | 31660009000 | 250000 | 250500 | 250500 | 250000 | 252 |
| 416 | 20240719 | 114600 | 31596963500 | 250500 | 249500 | 250500 | 249500 | 2618 |
| 417 | 20240719 | 114500 | 30941973500 | 249500 | 250000 | 250000 | 249500 | 139 |
| 418 | 20240719 | 114400 | 30907234000 | 249500 | 250000 | 250000 | 249500 | 239 |
| 419 | 20240719 | 114300 | 30847540000 | 249500 | 250000 | 250000 | 249500 | 36 |
| 420 | 20240719 | 114200 | 30838549000 | 249500 | 250000 | 250000 | 249500 | 285 |
| 421 | 20240719 | 114100 | 30767306000 | 250000 | 249000 | 250000 | 249000 | 1305 |
| 422 | 20240719 | 114000 | 30441643500 | 249500 | 249500 | 249500 | 249000 | 141 |
| 423 | 20240719 | 113900 | 30406467000 | 249000 | 249500 | 249500 | 249000 | 219 |
| 424 | 20240719 | 113800 | 30351906000 | 249500 | 249500 | 249500 | 249000 | 114 |
| 425 | 20240719 | 113700 | 30323464500 | 249500 | 249000 | 249500 | 249000 | 212 |
| 426 | 20240719 | 113600 | 30270589000 | 249000 | 249500 | 249500 | 249000 | 254 |
| 427 | 20240719 | 113500 | 30207259500 | 249000 | 249500 | 250000 | 249000 | 824 |
| 428 | 20240719 | 113400 | 30001713000 | 250000 | 249500 | 250000 | 249500 | 367 |
| 429 | 20240719 | 113300 | 29910092000 | 249500 | 250000 | 250000 | 249500 | 198 |
| 430 | 20240719 | 113200 | 29860617500 | 250000 | 250500 | 250500 | 249500 | 309 |
| 431 | 20240719 | 113100 | 29783348000 | 250000 | 250000 | 250500 | 250000 | 301 |
| 432 | 20240719 | 113000 | 29708094500 | 250000 | 250000 | 250500 | 250000 | 314 |
| 433 | 20240719 | 112900 | 29629521000 | 250000 | 249500 | 250500 | 249500 | 588 |
| 434 | 20240719 | 112800 | 29482528500 | 249500 | 250000 | 250500 | 249500 | 295 |
| 435 | 20240719 | 112700 | 29408784000 | 250000 | 250000 | 250500 | 249500 | 810 |
| 436 | 20240719 | 112600 | 29206275000 | 250500 | 250500 | 250500 | 250000 | 183 |
| 437 | 20240719 | 112500 | 29160448000 | 250500 | 250000 | 250500 | 250000 | 178 |
| 438 | 20240719 | 112400 | 29115876000 | 250500 | 250500 | 250500 | 250000 | 171 |
| 439 | 20240719 | 112300 | 29073083500 | 250500 | 250000 | 250500 | 249500 | 1256 |
| 440 | 20240719 | 112200 | 28759042500 | 250000 | 250000 | 250000 | 249500 | 282 |
| 441 | 20240719 | 112100 | 28688573000 | 250000 | 250000 | 250000 | 249500 | 281 |
| 442 | 20240719 | 112000 | 28618396000 | 250000 | 250000 | 250000 | 249500 | 494 |
| 443 | 20240719 | 111900 | 28495095500 | 250000 | 249500 | 250000 | 249500 | 127 |
| 444 | 20240719 | 111800 | 28463400500 | 250000 | 250000 | 250000 | 249500 | 186 |
| 445 | 20240719 | 111700 | 28416911000 | 249500 | 249500 | 250000 | 249500 | 219 |
| 446 | 20240719 | 111600 | 28362226000 | 249500 | 249500 | 250000 | 249500 | 227 |
| 447 | 20240719 | 111500 | 28305493000 | 250000 | 249500 | 250000 | 249500 | 488 |
| 448 | 20240719 | 111400 | 28183733000 | 250000 | 249500 | 250000 | 249500 | 601 |
| 449 | 20240719 | 111300 | 28033701500 | 249500 | 250000 | 250500 | 249000 | 608 |
| 450 | 20240719 | 111200 | 27881969000 | 250000 | 250000 | 250500 | 250000 | 383 |
| 451 | 20240719 | 111100 | 27786180000 | 250500 | 250500 | 250500 | 250000 | 972 |
| 452 | 20240719 | 111000 | 27543132000 | 250000 | 250000 | 250500 | 250000 | 598 |
| 453 | 20240719 | 110900 | 27393580000 | 250500 | 250000 | 250500 | 250000 | 420 |
| 454 | 20240719 | 110800 | 27288501500 | 250500 | 250500 | 250500 | 250000 | 196 |
| 455 | 20240719 | 110700 | 27239405000 | 250500 | 250500 | 251000 | 250000 | 1160 |
| 456 | 20240719 | 110600 | 26948799500 | 250500 | 250500 | 250500 | 250000 | 166 |
| 457 | 20240719 | 110500 | 26907240000 | 250500 | 250500 | 250500 | 250000 | 396 |
| 458 | 20240719 | 110400 | 26808065000 | 250500 | 250500 | 250500 | 250000 | 416 |
| 459 | 20240719 | 110300 | 26703861000 | 250000 | 250500 | 250500 | 250000 | 248 |
| 460 | 20240719 | 110200 | 26641758500 | 250500 | 250500 | 250500 | 250000 | 779 |
| 461 | 20240719 | 110100 | 26446642000 | 250000 | 250000 | 250500 | 250000 | 854 |
| 462 | 20240719 | 110000 | 26232780500 | 250000 | 249000 | 250500 | 248500 | 5790 |
| 463 | 20240719 | 105900 | 24788650500 | 249000 | 248500 | 249000 | 248500 | 258 |
| 464 | 20240719 | 105800 | 24724493500 | 249000 | 248500 | 249000 | 248500 | 122 |
| 465 | 20240719 | 105700 | 24694121000 | 248500 | 249000 | 249000 | 248500 | 630 |
| 466 | 20240719 | 105600 | 24537507500 | 249000 | 248500 | 249000 | 248500 | 87 |
| 467 | 20240719 | 105500 | 24515848000 | 248500 | 249000 | 249000 | 248500 | 88 |
| 468 | 20240719 | 105400 | 24493961500 | 249000 | 249000 | 249000 | 248500 | 156 |
| 469 | 20240719 | 105300 | 24455119000 | 249000 | 248000 | 249000 | 248000 | 1060 |
| 470 | 20240719 | 105200 | 24191658000 | 248000 | 247500 | 248500 | 247500 | 942 |
| 471 | 20240719 | 105100 | 23958050500 | 247500 | 247500 | 248000 | 247500 | 931 |
| 472 | 20240719 | 105000 | 23727612000 | 247500 | 248000 | 248000 | 247500 | 171 |
| 473 | 20240719 | 104900 | 23685239000 | 247500 | 247500 | 248000 | 247500 | 235 |
| 474 | 20240719 | 104800 | 23627041500 | 247500 | 247500 | 248000 | 247500 | 132 |
| 475 | 20240719 | 104700 | 23594336000 | 247500 | 248000 | 248000 | 247500 | 87 |
| 476 | 20240719 | 104600 | 23572798000 | 248000 | 247500 | 248000 | 247500 | 82 |
| 477 | 20240719 | 104500 | 23552471500 | 247500 | 247500 | 248000 | 247500 | 89 |
| 478 | 20240719 | 104400 | 23530409500 | 247500 | 247500 | 248000 | 247500 | 128 |
| 479 | 20240719 | 104300 | 23498698000 | 248000 | 248000 | 248000 | 247500 | 146 |
| 480 | 20240719 | 104200 | 23462492000 | 248000 | 247500 | 248000 | 247500 | 1140 |
| 481 | 20240719 | 104100 | 23179784000 | 247500 | 247500 | 248000 | 247500 | 110 |
| 482 | 20240719 | 104000 | 23152527500 | 247500 | 247500 | 248000 | 247500 | 129 |
| 483 | 20240719 | 103900 | 23120569000 | 247500 | 247500 | 248000 | 247500 | 115 |
| 484 | 20240719 | 103800 | 23092075000 | 247500 | 248000 | 248000 | 247500 | 80 |
| 485 | 20240719 | 103700 | 23072264000 | 248000 | 247000 | 248000 | 247000 | 493 |
| 486 | 20240719 | 103600 | 22950357000 | 247000 | 247000 | 247500 | 247000 | 106 |
| 487 | 20240719 | 103500 | 22924131000 | 247500 | 248000 | 248000 | 247500 | 116 |
| 488 | 20240719 | 103400 | 22895388000 | 247500 | 248000 | 248000 | 247500 | 130 |
| 489 | 20240719 | 103300 | 22863179000 | 248000 | 248000 | 248500 | 247500 | 1081 |
| 490 | 20240719 | 103200 | 22595099500 | 248000 | 248000 | 248500 | 248000 | 146 |
| 491 | 20240719 | 103100 | 22558856000 | 248000 | 248500 | 248500 | 248000 | 140 |
| 492 | 20240719 | 103000 | 22524072000 | 248000 | 247500 | 248500 | 247500 | 790 |
| 493 | 20240719 | 102900 | 22328207000 | 247500 | 247500 | 248000 | 247500 | 271 |
| 494 | 20240719 | 102800 | 22261103000 | 247500 | 247500 | 248000 | 247500 | 83 |
| 495 | 20240719 | 102700 | 22240529000 | 247500 | 248000 | 248000 | 247000 | 414 |
| 496 | 20240719 | 102600 | 22138031500 | 247500 | 247500 | 248000 | 247500 | 15 |
| 497 | 20240719 | 102500 | 22134318000 | 248000 | 248000 | 248000 | 247500 | 138 |
| 498 | 20240719 | 102400 | 22100110500 | 248000 | 247500 | 248000 | 247500 | 54 |
| 499 | 20240719 | 102300 | 22086740500 | 248000 | 248000 | 248000 | 247500 | 431 |
| 500 | 20240719 | 102200 | 21979871000 | 248000 | 248500 | 248500 | 248000 | 60 |
| 501 | 20240719 | 102100 | 21964971000 | 248500 | 248500 | 248500 | 248000 | 294 |
| 502 | 20240719 | 102000 | 21891984000 | 248000 | 248000 | 248500 | 248000 | 204 |
| 503 | 20240719 | 101900 | 21841302500 | 248500 | 248500 | 248500 | 248000 | 109 |
| 504 | 20240719 | 101800 | 21814218500 | 248500 | 248500 | 248500 | 248000 | 257 |
| 505 | 20240719 | 101700 | 21750465000 | 248500 | 248500 | 248500 | 248000 | 54 |
| 506 | 20240719 | 101600 | 21737047500 | 248500 | 248000 | 248500 | 248000 | 111 |
| 507 | 20240719 | 101500 | 21709488500 | 248500 | 247500 | 248500 | 247500 | 449 |
| 508 | 20240719 | 101400 | 21598122500 | 248000 | 248000 | 248000 | 247500 | 131 |
| 509 | 20240719 | 101300 | 21565635500 | 248000 | 248000 | 248000 | 247500 | 264 |
| 510 | 20240719 | 101200 | 21500168500 | 247500 | 247500 | 248000 | 247500 | 272 |
| 511 | 20240719 | 101100 | 21432788500 | 247500 | 248000 | 248000 | 247500 | 455 |
| 512 | 20240719 | 101000 | 21320045500 | 248000 | 248000 | 248500 | 248000 | 43 |
| 513 | 20240719 | 100900 | 21309374500 | 248500 | 248000 | 248500 | 248000 | 319 |
| 514 | 20240719 | 100800 | 21230248000 | 248000 | 248500 | 248500 | 248000 | 300 |
| 515 | 20240719 | 100700 | 21155837000 | 248000 | 248500 | 248500 | 248000 | 544 |
| 516 | 20240719 | 100600 | 21020735000 | 248500 | 249000 | 249000 | 248500 | 535 |
| 517 | 20240719 | 100500 | 20887646000 | 248500 | 248500 | 249000 | 248000 | 495 |
| 518 | 20240719 | 100400 | 20764644000 | 248500 | 248000 | 248500 | 248000 | 342 |
| 519 | 20240719 | 100300 | 20679664000 | 248000 | 248000 | 248000 | 247500 | 457 |
| 520 | 20240719 | 100200 | 20566357500 | 248000 | 247500 | 248000 | 247000 | 625 |
| 521 | 20240719 | 100100 | 20411559500 | 247500 | 247000 | 247500 | 247000 | 201 |
| 522 | 20240719 | 100000 | 20361813000 | 247500 | 247500 | 247500 | 247000 | 38 |
| 523 | 20240719 | 095900 | 20352413500 | 247000 | 247000 | 247500 | 247000 | 107 |
| 524 | 20240719 | 095800 | 20325979000 | 247000 | 247000 | 247500 | 247000 | 76 |
| 525 | 20240719 | 095700 | 20307206500 | 247500 | 247500 | 247500 | 247000 | 83 |
| 526 | 20240719 | 095600 | 20286688000 | 247500 | 247000 | 247500 | 247000 | 150 |
| 527 | 20240719 | 095500 | 20249623500 | 247000 | 247000 | 247000 | 246500 | 554 |
| 528 | 20240719 | 095400 | 20112911500 | 247000 | 246500 | 247000 | 246500 | 167 |
| 529 | 20240719 | 095300 | 20071682000 | 246500 | 246500 | 247000 | 246500 | 144 |
| 530 | 20240719 | 095200 | 20036151500 | 247000 | 247000 | 247000 | 246500 | 99 |
| 531 | 20240719 | 095100 | 20011743500 | 246500 | 246500 | 247000 | 246500 | 105 |
| 532 | 20240719 | 095000 | 19985838000 | 247000 | 246500 | 247000 | 246500 | 77 |
| 533 | 20240719 | 094900 | 19966827500 | 246500 | 247000 | 247500 | 246500 | 206 |
| 534 | 20240719 | 094800 | 19915946000 | 247500 | 247000 | 247500 | 247000 | 184 |
| 535 | 20240719 | 094700 | 19870483000 | 247000 | 247000 | 247000 | 246500 | 452 |
| 536 | 20240719 | 094600 | 19758845000 | 247000 | 246500 | 247000 | 246500 | 155 |
| 537 | 20240719 | 094500 | 19720624000 | 247000 | 246000 | 247000 | 246000 | 596 |
| 538 | 20240719 | 094400 | 19573690500 | 246500 | 246000 | 246500 | 246000 | 214 |
| 539 | 20240719 | 094300 | 19520990000 | 246000 | 246500 | 246500 | 246000 | 220 |
| 540 | 20240719 | 094200 | 19466794500 | 246000 | 246500 | 246500 | 246000 | 907 |
| 541 | 20240719 | 094100 | 19243240000 | 246500 | 247000 | 247000 | 246500 | 567 |
| 542 | 20240719 | 094000 | 19103362500 | 247000 | 247000 | 247500 | 246500 | 966 |
| 543 | 20240719 | 093900 | 18864830000 | 247500 | 247500 | 247500 | 247000 | 867 |
| 544 | 20240719 | 093800 | 18650286500 | 247500 | 246500 | 247500 | 246500 | 1412 |
| 545 | 20240719 | 093700 | 18301456500 | 247000 | 246000 | 247000 | 246000 | 264 |
| 546 | 20240719 | 093600 | 18236373500 | 246500 | 246000 | 246500 | 246000 | 476 |
| 547 | 20240719 | 093500 | 18119078500 | 246500 | 246000 | 246500 | 245500 | 533 |
| 548 | 20240719 | 093400 | 17987937500 | 245500 | 246000 | 246000 | 245500 | 895 |
| 549 | 20240719 | 093300 | 17767800500 | 246000 | 246000 | 246000 | 245500 | 188 |
| 550 | 20240719 | 093200 | 17721581000 | 246000 | 245500 | 246000 | 245500 | 207 |
| 551 | 20240719 | 093100 | 17670699000 | 246000 | 245500 | 246000 | 245000 | 1146 |
| 552 | 20240719 | 093000 | 17389330000 | 245500 | 245000 | 245500 | 245000 | 318 |
| 553 | 20240719 | 092900 | 17311312000 | 245500 | 245000 | 245500 | 245000 | 244 |
| 554 | 20240719 | 092800 | 17251475500 | 245000 | 245500 | 245500 | 244500 | 2213 |
| 555 | 20240719 | 092700 | 16709066000 | 245500 | 244500 | 245500 | 244500 | 1767 |
| 556 | 20240719 | 092600 | 16275707500 | 245000 | 245500 | 245500 | 244500 | 3569 |
| 557 | 20240719 | 092500 | 15401197500 | 245500 | 245500 | 246000 | 245500 | 757 |
| 558 | 20240719 | 092400 | 15215311500 | 245500 | 246000 | 246000 | 245500 | 429 |
| 559 | 20240719 | 092300 | 15109889000 | 246000 | 247000 | 247000 | 245500 | 3301 |
| 560 | 20240719 | 092200 | 14297302000 | 247000 | 246500 | 247000 | 246500 | 570 |
| 561 | 20240719 | 092100 | 14156550000 | 246500 | 246500 | 246500 | 246000 | 522 |
| 562 | 20240719 | 092000 | 14027907000 | 246500 | 247000 | 248000 | 246000 | 2755 |
| 563 | 20240719 | 091900 | 13348180000 | 246500 | 246500 | 247000 | 246500 | 2025 |
| 564 | 20240719 | 091800 | 12848917500 | 246500 | 247000 | 247500 | 246500 | 2303 |
| 565 | 20240719 | 091700 | 12280757000 | 247000 | 248000 | 248000 | 247000 | 1908 |
| 566 | 20240719 | 091600 | 11808577000 | 247500 | 248000 | 248000 | 247500 | 239 |
| 567 | 20240719 | 091500 | 11749375000 | 247500 | 248000 | 248000 | 247500 | 666 |
| 568 | 20240719 | 091400 | 11584442000 | 248000 | 249500 | 249500 | 247500 | 3509 |
| 569 | 20240719 | 091300 | 10710541500 | 249500 | 250000 | 250500 | 249500 | 815 |
| 570 | 20240719 | 091200 | 10506684500 | 250500 | 249500 | 250500 | 249500 | 1542 |
| 571 | 20240719 | 091100 | 10121206000 | 250000 | 250000 | 250000 | 249500 | 564 |
| 572 | 20240719 | 091000 | 9980328000 | 250000 | 250000 | 250500 | 249500 | 662 |
| 573 | 20240719 | 090900 | 9814851500 | 250000 | 250000 | 250500 | 249500 | 2240 |
| 574 | 20240719 | 090800 | 9254755500 | 250000 | 251000 | 251000 | 249500 | 1823 |
| 575 | 20240719 | 090700 | 8798255500 | 251000 | 250000 | 251000 | 249500 | 4292 |
| 576 | 20240719 | 090600 | 7723926500 | 250500 | 250500 | 251000 | 250000 | 2581 |
| 577 | 20240719 | 090500 | 7077897000 | 250500 | 250500 | 251000 | 250000 | 3886 |
| 578 | 20240719 | 090400 | 6103852000 | 250500 | 250000 | 250500 | 249500 | 3918 |
| 579 | 20240719 | 090300 | 5124403500 | 250500 | 249000 | 251500 | 249000 | 6564 |
| 580 | 20240719 | 090200 | 3482745000 | 249000 | 246500 | 249000 | 246500 | 3673 |
| 581 | 20240719 | 090100 | 2571328500 | 246500 | 247500 | 248500 | 246500 | 3380 |
| 582 | 20240719 | 090000 | 1735159500 | 247500 | 246500 | 248500 | 246500 | 6767 |