34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 3 | 20240719 | 184600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 4 | 20240719 | 184500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 5 | 20240719 | 184400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 6 | 20240719 | 184300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 7 | 20240719 | 184200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 8 | 20240719 | 184100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 9 | 20240719 | 184000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 10 | 20240719 | 183900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 11 | 20240719 | 183800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 12 | 20240719 | 183700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 13 | 20240719 | 183600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 14 | 20240719 | 183500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 15 | 20240719 | 183400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 16 | 20240719 | 183300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 17 | 20240719 | 183200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 18 | 20240719 | 183100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 19 | 20240719 | 183000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 20 | 20240719 | 182900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 21 | 20240719 | 182800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 22 | 20240719 | 182700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 23 | 20240719 | 182600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 24 | 20240719 | 182500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 25 | 20240719 | 182400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 26 | 20240719 | 182300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 27 | 20240719 | 182200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 28 | 20240719 | 182100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 29 | 20240719 | 182000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 30 | 20240719 | 181900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 31 | 20240719 | 181800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 32 | 20240719 | 181700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 33 | 20240719 | 181600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 34 | 20240719 | 181500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 35 | 20240719 | 181400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 36 | 20240719 | 181300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 37 | 20240719 | 181200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 38 | 20240719 | 181100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 39 | 20240719 | 181000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 40 | 20240719 | 180900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 41 | 20240719 | 180800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 42 | 20240719 | 180700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 43 | 20240719 | 180600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 44 | 20240719 | 180500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 45 | 20240719 | 180400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 46 | 20240719 | 180300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 47 | 20240719 | 180200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 48 | 20240719 | 180100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 49 | 20240719 | 180000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 50 | 20240719 | 175900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 51 | 20240719 | 175800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 52 | 20240719 | 175700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 53 | 20240719 | 175600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 54 | 20240719 | 175500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 55 | 20240719 | 175400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 56 | 20240719 | 175300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 57 | 20240719 | 175200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 58 | 20240719 | 175100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 59 | 20240719 | 175000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 60 | 20240719 | 174900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 61 | 20240719 | 174800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 62 | 20240719 | 174700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 63 | 20240719 | 174600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 64 | 20240719 | 174500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 65 | 20240719 | 174400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 66 | 20240719 | 174300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 67 | 20240719 | 174200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 68 | 20240719 | 174100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 69 | 20240719 | 174000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 70 | 20240719 | 173900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 71 | 20240719 | 173800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 72 | 20240719 | 173700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 73 | 20240719 | 173600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 74 | 20240719 | 173500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 75 | 20240719 | 173400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 76 | 20240719 | 173300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 77 | 20240719 | 173200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 78 | 20240719 | 173100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 79 | 20240719 | 173000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 80 | 20240719 | 172900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 81 | 20240719 | 172800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 82 | 20240719 | 172700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 83 | 20240719 | 172600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 84 | 20240719 | 172500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 85 | 20240719 | 172400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 86 | 20240719 | 172300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 87 | 20240719 | 172200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 88 | 20240719 | 172100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 89 | 20240719 | 172000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 90 | 20240719 | 171900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 91 | 20240719 | 171800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 92 | 20240719 | 171700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 93 | 20240719 | 171600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 94 | 20240719 | 171500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 95 | 20240719 | 171400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 96 | 20240719 | 171300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 97 | 20240719 | 171200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 98 | 20240719 | 171100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 99 | 20240719 | 171000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 100 | 20240719 | 170900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 101 | 20240719 | 170800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 102 | 20240719 | 170700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 103 | 20240719 | 170600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 104 | 20240719 | 170500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 105 | 20240719 | 170400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 106 | 20240719 | 170300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 107 | 20240719 | 170200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 108 | 20240719 | 170100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 109 | 20240719 | 170000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 110 | 20240719 | 165900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 111 | 20240719 | 165800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 112 | 20240719 | 165700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 113 | 20240719 | 165600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 114 | 20240719 | 165500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 115 | 20240719 | 165400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 116 | 20240719 | 165300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 117 | 20240719 | 165200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 118 | 20240719 | 165100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 119 | 20240719 | 165000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 120 | 20240719 | 164900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 121 | 20240719 | 164800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 122 | 20240719 | 164700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 123 | 20240719 | 164600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 124 | 20240719 | 164500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 125 | 20240719 | 164400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 126 | 20240719 | 164300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 127 | 20240719 | 164200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 128 | 20240719 | 164100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 129 | 20240719 | 164000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 130 | 20240719 | 163900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 131 | 20240719 | 163800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 132 | 20240719 | 163700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 133 | 20240719 | 163600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 134 | 20240719 | 163500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 135 | 20240719 | 163400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 136 | 20240719 | 163300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 137 | 20240719 | 163200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 138 | 20240719 | 163100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 139 | 20240719 | 163000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 140 | 20240719 | 162900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 141 | 20240719 | 162800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 142 | 20240719 | 162700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 143 | 20240719 | 162600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 144 | 20240719 | 162500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 145 | 20240719 | 162400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 146 | 20240719 | 162300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 147 | 20240719 | 162200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 148 | 20240719 | 162100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 149 | 20240719 | 162000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 150 | 20240719 | 161900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 151 | 20240719 | 161800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 152 | 20240719 | 161700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 153 | 20240719 | 161600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 154 | 20240719 | 161500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 155 | 20240719 | 161400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 156 | 20240719 | 161300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 157 | 20240719 | 161200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 158 | 20240719 | 161100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 159 | 20240719 | 161000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 160 | 20240719 | 160900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 161 | 20240719 | 160800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 162 | 20240719 | 160700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 163 | 20240719 | 160600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 164 | 20240719 | 160500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 165 | 20240719 | 160400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 166 | 20240719 | 160300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 167 | 20240719 | 160200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 168 | 20240719 | 160100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 169 | 20240719 | 160000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 170 | 20240719 | 155900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 171 | 20240719 | 155800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 172 | 20240719 | 155700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 173 | 20240719 | 155600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 174 | 20240719 | 155500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 175 | 20240719 | 155400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 176 | 20240719 | 155300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 177 | 20240719 | 155200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 178 | 20240719 | 155100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 179 | 20240719 | 155000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 180 | 20240719 | 154900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 181 | 20240719 | 154800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 182 | 20240719 | 154700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 183 | 20240719 | 154600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 184 | 20240719 | 154500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 185 | 20240719 | 154400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 186 | 20240719 | 154300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 187 | 20240719 | 154200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 188 | 20240719 | 154100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 189 | 20240719 | 154000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 190 | 20240719 | 153900 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 191 | 20240719 | 153800 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 192 | 20240719 | 153700 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 193 | 20240719 | 153600 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 194 | 20240719 | 153500 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 195 | 20240719 | 153400 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 196 | 20240719 | 153300 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 197 | 20240719 | 153200 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 198 | 20240719 | 153100 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 199 | 20240719 | 153000 | 93775919000 | 357500 | 357500 | 357500 | 357500 | 19541 |
| 200 | 20240719 | 152900 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 201 | 20240719 | 152800 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 202 | 20240719 | 152700 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 203 | 20240719 | 152600 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 204 | 20240719 | 152500 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 205 | 20240719 | 152400 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 206 | 20240719 | 152300 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 207 | 20240719 | 152200 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 208 | 20240719 | 152100 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 209 | 20240719 | 152000 | 86790011500 | 358000 | 358000 | 358000 | 358000 | 0 |
| 210 | 20240719 | 151900 | 86790011500 | 358000 | 357500 | 358000 | 357500 | 333 |
| 211 | 20240719 | 151800 | 86670910500 | 358000 | 357500 | 358000 | 357500 | 584 |
| 212 | 20240719 | 151700 | 86462050500 | 357500 | 358000 | 358000 | 357000 | 669 |
| 213 | 20240719 | 151600 | 86222733500 | 358000 | 357500 | 358000 | 357000 | 2543 |
| 214 | 20240719 | 151500 | 85313602000 | 358000 | 357000 | 358000 | 357000 | 548 |
| 215 | 20240719 | 151400 | 85117607500 | 357500 | 358000 | 358000 | 357000 | 1916 |
| 216 | 20240719 | 151300 | 84432648500 | 358000 | 357500 | 358000 | 357500 | 778 |
| 217 | 20240719 | 151200 | 84154351500 | 358000 | 358000 | 358000 | 357000 | 1589 |
| 218 | 20240719 | 151100 | 83586102500 | 358000 | 357000 | 358000 | 357000 | 1802 |
| 219 | 20240719 | 151000 | 82941849000 | 357500 | 357000 | 357500 | 357000 | 788 |
| 220 | 20240719 | 150900 | 82660300500 | 357500 | 357000 | 357500 | 356500 | 1472 |
| 221 | 20240719 | 150800 | 82134716500 | 357500 | 357000 | 357500 | 357000 | 507 |
| 222 | 20240719 | 150700 | 81953577000 | 357500 | 357000 | 357500 | 356500 | 921 |
| 223 | 20240719 | 150600 | 81624568500 | 357000 | 357000 | 357500 | 356500 | 1193 |
| 224 | 20240719 | 150500 | 81198679000 | 357000 | 357500 | 357500 | 357000 | 835 |
| 225 | 20240719 | 150400 | 80900341000 | 357500 | 357500 | 357500 | 357000 | 778 |
| 226 | 20240719 | 150300 | 80622411500 | 357500 | 356500 | 357500 | 356500 | 590 |
| 227 | 20240719 | 150200 | 80411687000 | 357000 | 356500 | 357000 | 356500 | 393 |
| 228 | 20240719 | 150100 | 80271433500 | 356500 | 356500 | 357000 | 356500 | 526 |
| 229 | 20240719 | 150000 | 80083745000 | 357000 | 357000 | 357000 | 356000 | 2354 |
| 230 | 20240719 | 145900 | 79244083000 | 356500 | 356500 | 357000 | 356500 | 531 |
| 231 | 20240719 | 145800 | 79054648500 | 356500 | 356500 | 357000 | 356000 | 2026 |
| 232 | 20240719 | 145700 | 78332219000 | 356500 | 355500 | 356500 | 355500 | 1828 |
| 233 | 20240719 | 145600 | 77681391000 | 355500 | 355500 | 356000 | 355500 | 290 |
| 234 | 20240719 | 145500 | 77578189000 | 355500 | 356000 | 356000 | 355500 | 719 |
| 235 | 20240719 | 145400 | 77322283000 | 355500 | 356000 | 356500 | 355500 | 634 |
| 236 | 20240719 | 145300 | 77096658500 | 356000 | 356500 | 356500 | 355500 | 796 |
| 237 | 20240719 | 145200 | 76813322000 | 356000 | 356000 | 356500 | 355500 | 535 |
| 238 | 20240719 | 145100 | 76622883000 | 355500 | 356000 | 356500 | 355500 | 171 |
| 239 | 20240719 | 145000 | 76562020500 | 356000 | 356000 | 356500 | 356000 | 436 |
| 240 | 20240719 | 144900 | 76406793500 | 356000 | 356500 | 356500 | 356000 | 257 |
| 241 | 20240719 | 144800 | 76315237500 | 356000 | 356000 | 356500 | 356000 | 344 |
| 242 | 20240719 | 144700 | 76192613500 | 356000 | 356000 | 356500 | 356000 | 222 |
| 243 | 20240719 | 144600 | 76113571500 | 356000 | 356000 | 356500 | 355500 | 880 |
| 244 | 20240719 | 144500 | 75800266000 | 355500 | 355500 | 356000 | 355500 | 218 |
| 245 | 20240719 | 144400 | 75722760500 | 355500 | 355500 | 356000 | 355000 | 735 |
| 246 | 20240719 | 144300 | 75461473500 | 355500 | 355500 | 356000 | 355000 | 900 |
| 247 | 20240719 | 144200 | 75141523500 | 356000 | 355500 | 356000 | 355500 | 243 |
| 248 | 20240719 | 144100 | 75055111000 | 356000 | 355500 | 356000 | 355500 | 130 |
| 249 | 20240719 | 144000 | 75008884000 | 356000 | 356000 | 356000 | 355500 | 158 |
| 250 | 20240719 | 143900 | 74952685500 | 355500 | 356000 | 356500 | 355500 | 605 |
| 251 | 20240719 | 143800 | 74737342500 | 356000 | 356500 | 356500 | 356000 | 128 |
| 252 | 20240719 | 143700 | 74691760500 | 356000 | 356500 | 356500 | 355500 | 321 |
| 253 | 20240719 | 143600 | 74577490500 | 356000 | 356000 | 356500 | 356000 | 469 |
| 254 | 20240719 | 143500 | 74410513500 | 356500 | 357000 | 357000 | 356000 | 2294 |
| 255 | 20240719 | 143400 | 73592787000 | 356500 | 357000 | 357000 | 356500 | 455 |
| 256 | 20240719 | 143300 | 73430394000 | 356500 | 357000 | 357000 | 356500 | 332 |
| 257 | 20240719 | 143200 | 73311892500 | 356500 | 356500 | 357000 | 356500 | 213 |
| 258 | 20240719 | 143100 | 73235892500 | 357000 | 356500 | 357000 | 356500 | 151 |
| 259 | 20240719 | 143000 | 73182032000 | 356500 | 356500 | 357000 | 356500 | 219 |
| 260 | 20240719 | 142900 | 73103919500 | 357000 | 356500 | 357000 | 356500 | 1037 |
| 261 | 20240719 | 142800 | 72734125500 | 356500 | 357000 | 357000 | 356500 | 191 |
| 262 | 20240719 | 142700 | 72666013500 | 356500 | 357000 | 357000 | 356500 | 487 |
| 263 | 20240719 | 142600 | 72492282000 | 357000 | 357000 | 357000 | 356500 | 161 |
| 264 | 20240719 | 142500 | 72434870500 | 356500 | 357500 | 357500 | 356500 | 1146 |
| 265 | 20240719 | 142400 | 72025622000 | 357000 | 356500 | 357500 | 356500 | 244 |
| 266 | 20240719 | 142300 | 71938526500 | 356500 | 357000 | 357500 | 356500 | 1076 |
| 267 | 20240719 | 142200 | 71554452500 | 357000 | 357500 | 357500 | 357000 | 119 |
| 268 | 20240719 | 142100 | 71511952500 | 357000 | 357500 | 357500 | 357000 | 390 |
| 269 | 20240719 | 142000 | 71372706500 | 357500 | 357000 | 357500 | 357000 | 154 |
| 270 | 20240719 | 141900 | 71317712000 | 357000 | 357000 | 357500 | 357000 | 262 |
| 271 | 20240719 | 141800 | 71224156500 | 357000 | 356500 | 357500 | 356500 | 1075 |
| 272 | 20240719 | 141700 | 70840345000 | 356500 | 357000 | 357500 | 356500 | 1289 |
| 273 | 20240719 | 141600 | 70380247000 | 357000 | 357000 | 357500 | 357000 | 165 |
| 274 | 20240719 | 141500 | 70321327500 | 357500 | 357000 | 357500 | 357000 | 121 |
| 275 | 20240719 | 141400 | 70278113500 | 357500 | 356500 | 357500 | 356500 | 1074 |
| 276 | 20240719 | 141300 | 69894732000 | 356500 | 357500 | 358000 | 356500 | 2107 |
| 277 | 20240719 | 141200 | 69142400000 | 357500 | 357500 | 358000 | 357500 | 620 |
| 278 | 20240719 | 141100 | 68920722500 | 357500 | 357500 | 358000 | 357000 | 630 |
| 279 | 20240719 | 141000 | 68695524000 | 357500 | 357500 | 358000 | 357000 | 929 |
| 280 | 20240719 | 140900 | 68363487000 | 357500 | 357500 | 358000 | 357000 | 227 |
| 281 | 20240719 | 140800 | 68282322500 | 357500 | 357500 | 358000 | 357000 | 675 |
| 282 | 20240719 | 140700 | 68041064000 | 357500 | 357500 | 358000 | 357000 | 526 |
| 283 | 20240719 | 140600 | 67853020500 | 357500 | 357000 | 358000 | 356500 | 2900 |
| 284 | 20240719 | 140500 | 66816516500 | 356500 | 357500 | 358000 | 356500 | 2295 |
| 285 | 20240719 | 140400 | 65997303500 | 357500 | 357000 | 357500 | 356500 | 3095 |
| 286 | 20240719 | 140300 | 64891199000 | 357000 | 356500 | 357000 | 356000 | 608 |
| 287 | 20240719 | 140200 | 64674555500 | 356500 | 358000 | 358000 | 356000 | 878 |
| 288 | 20240719 | 140100 | 64361202500 | 358000 | 357500 | 358000 | 357000 | 1122 |
| 289 | 20240719 | 140000 | 63960011500 | 358000 | 356500 | 358500 | 356500 | 7728 |
| 290 | 20240719 | 135900 | 61197354500 | 356500 | 356500 | 357000 | 356500 | 470 |
| 291 | 20240719 | 135800 | 61029707500 | 357000 | 356000 | 357000 | 355500 | 3442 |
| 292 | 20240719 | 135700 | 59803322000 | 355500 | 355000 | 356500 | 355000 | 3608 |
| 293 | 20240719 | 135600 | 58519195500 | 355500 | 355000 | 355500 | 355000 | 575 |
| 294 | 20240719 | 135500 | 58314912500 | 355000 | 354500 | 355500 | 354500 | 573 |
| 295 | 20240719 | 135400 | 58111487000 | 355000 | 355000 | 355000 | 354500 | 576 |
| 296 | 20240719 | 135300 | 57907046500 | 355000 | 354500 | 355000 | 354000 | 953 |
| 297 | 20240719 | 135200 | 57569264000 | 354500 | 354500 | 355000 | 354000 | 787 |
| 298 | 20240719 | 135100 | 57290274000 | 354000 | 354500 | 354500 | 354000 | 98 |
| 299 | 20240719 | 135000 | 57255569000 | 354000 | 354000 | 354500 | 354000 | 155 |
| 300 | 20240719 | 134900 | 57200684500 | 354000 | 354500 | 354500 | 354000 | 142 |
| 301 | 20240719 | 134800 | 57150406000 | 354500 | 354500 | 354500 | 354000 | 752 |
| 302 | 20240719 | 134700 | 56884170500 | 354000 | 354000 | 354500 | 354000 | 329 |
| 303 | 20240719 | 134600 | 56767553500 | 354500 | 354500 | 354500 | 354000 | 150 |
| 304 | 20240719 | 134500 | 56714446000 | 354500 | 354000 | 354500 | 354000 | 215 |
| 305 | 20240719 | 134400 | 56638295000 | 354000 | 354500 | 354500 | 353500 | 1096 |
| 306 | 20240719 | 134300 | 56250305500 | 354000 | 354000 | 354500 | 354000 | 45 |
| 307 | 20240719 | 134200 | 56234360500 | 354500 | 354000 | 354500 | 354000 | 93 |
| 308 | 20240719 | 134100 | 56201402500 | 354000 | 353500 | 354500 | 353500 | 1580 |
| 309 | 20240719 | 134000 | 55641963500 | 353500 | 353500 | 354000 | 353500 | 127 |
| 310 | 20240719 | 133900 | 55597056000 | 354000 | 354000 | 354000 | 353500 | 243 |
| 311 | 20240719 | 133800 | 55511141500 | 354000 | 353500 | 354000 | 353500 | 308 |
| 312 | 20240719 | 133700 | 55402249000 | 353500 | 353500 | 354000 | 353500 | 648 |
| 313 | 20240719 | 133600 | 55173174000 | 353500 | 354000 | 354000 | 353500 | 241 |
| 314 | 20240719 | 133500 | 55087967500 | 353500 | 353000 | 354000 | 353000 | 2314 |
| 315 | 20240719 | 133400 | 54269995500 | 353000 | 353000 | 353500 | 353000 | 106 |
| 316 | 20240719 | 133300 | 54232556500 | 353000 | 353500 | 353500 | 353000 | 483 |
| 317 | 20240719 | 133200 | 54062045000 | 353500 | 353000 | 353500 | 353000 | 92 |
| 318 | 20240719 | 133100 | 54029563000 | 353500 | 353500 | 353500 | 353000 | 89 |
| 319 | 20240719 | 133000 | 53998127500 | 353500 | 353000 | 353500 | 353000 | 210 |
| 320 | 20240719 | 132900 | 53923985000 | 353000 | 352500 | 353500 | 352500 | 201 |
| 321 | 20240719 | 132800 | 53853037000 | 353000 | 353000 | 353500 | 352500 | 108 |
| 322 | 20240719 | 132700 | 53814920000 | 353000 | 353500 | 353500 | 353000 | 1226 |
| 323 | 20240719 | 132600 | 53382110000 | 353500 | 353000 | 353500 | 353000 | 33 |
| 324 | 20240719 | 132500 | 53370452000 | 353500 | 353000 | 353500 | 353000 | 78 |
| 325 | 20240719 | 132400 | 53342910000 | 353000 | 353000 | 353500 | 353000 | 89 |
| 326 | 20240719 | 132300 | 53311468000 | 353500 | 353000 | 353500 | 353000 | 52 |
| 327 | 20240719 | 132200 | 53293104500 | 353000 | 353000 | 353500 | 352500 | 575 |
| 328 | 20240719 | 132100 | 53090126000 | 353000 | 353000 | 353000 | 352500 | 598 |
| 329 | 20240719 | 132000 | 52879053500 | 353000 | 352500 | 353000 | 352500 | 70 |
| 330 | 20240719 | 131900 | 52854369000 | 353000 | 353000 | 353000 | 352500 | 135 |
| 331 | 20240719 | 131800 | 52806738500 | 353000 | 353000 | 353000 | 352500 | 176 |
| 332 | 20240719 | 131700 | 52744636000 | 352500 | 353000 | 353000 | 352500 | 115 |
| 333 | 20240719 | 131600 | 52704066500 | 353000 | 352500 | 353000 | 352500 | 175 |
| 334 | 20240719 | 131500 | 52642327000 | 352500 | 352500 | 353000 | 352500 | 94 |
| 335 | 20240719 | 131400 | 52609158000 | 352500 | 353000 | 353000 | 352500 | 369 |
| 336 | 20240719 | 131300 | 52478957500 | 352500 | 352500 | 353000 | 352500 | 66 |
| 337 | 20240719 | 131200 | 52455671500 | 352500 | 352500 | 353000 | 352500 | 813 |
| 338 | 20240719 | 131100 | 52168780500 | 352500 | 353000 | 353000 | 352500 | 54 |
| 339 | 20240719 | 131000 | 52149726500 | 353000 | 353000 | 353000 | 352500 | 121 |
| 340 | 20240719 | 130900 | 52107056500 | 352500 | 352500 | 353000 | 352500 | 143 |
| 341 | 20240719 | 130800 | 52056638500 | 353000 | 353000 | 353000 | 352500 | 47 |
| 342 | 20240719 | 130700 | 52040057500 | 353000 | 353000 | 353000 | 352500 | 70 |
| 343 | 20240719 | 130600 | 52015367000 | 352500 | 353000 | 353000 | 352500 | 112 |
| 344 | 20240719 | 130500 | 51975866500 | 353000 | 353000 | 353000 | 352500 | 322 |
| 345 | 20240719 | 130400 | 51862319500 | 353000 | 352500 | 353000 | 352500 | 55 |
| 346 | 20240719 | 130300 | 51842918000 | 353000 | 353000 | 353000 | 352500 | 88 |
| 347 | 20240719 | 130200 | 51811870500 | 352500 | 352500 | 353000 | 352500 | 134 |
| 348 | 20240719 | 130100 | 51764590000 | 353000 | 352500 | 353000 | 352500 | 150 |
| 349 | 20240719 | 130000 | 51711651500 | 352500 | 352500 | 353000 | 352500 | 750 |
| 350 | 20240719 | 125900 | 51447241000 | 353000 | 352500 | 353000 | 352500 | 192 |
| 351 | 20240719 | 125800 | 51379495500 | 352500 | 352500 | 353000 | 352500 | 83 |
| 352 | 20240719 | 125700 | 51350220000 | 352500 | 352500 | 353000 | 352500 | 440 |
| 353 | 20240719 | 125600 | 51194949000 | 353000 | 352500 | 353000 | 352500 | 325 |
| 354 | 20240719 | 125500 | 51080332000 | 352500 | 352500 | 353000 | 352500 | 522 |
| 355 | 20240719 | 125400 | 50896312500 | 352500 | 352500 | 353000 | 352500 | 239 |
| 356 | 20240719 | 125300 | 50812052500 | 352500 | 352500 | 353000 | 352500 | 170 |
| 357 | 20240719 | 125200 | 50752125000 | 352500 | 352500 | 353000 | 352500 | 333 |
| 358 | 20240719 | 125100 | 50634700000 | 352500 | 352500 | 353000 | 352500 | 142 |
| 359 | 20240719 | 125000 | 50584634000 | 352500 | 352500 | 353000 | 352500 | 201 |
| 360 | 20240719 | 124900 | 50513774000 | 352500 | 353500 | 353500 | 352500 | 4390 |
| 361 | 20240719 | 124800 | 48964579000 | 353000 | 353500 | 353500 | 353000 | 126 |
| 362 | 20240719 | 124700 | 48920082000 | 353500 | 353500 | 353500 | 353000 | 167 |
| 363 | 20240719 | 124600 | 48861063500 | 353000 | 353500 | 353500 | 353000 | 287 |
| 364 | 20240719 | 124500 | 48759736500 | 353000 | 353000 | 353500 | 353000 | 109 |
| 365 | 20240719 | 124400 | 48721241500 | 353000 | 353500 | 353500 | 353000 | 103 |
| 366 | 20240719 | 124300 | 48684876000 | 353000 | 353500 | 353500 | 353000 | 52 |
| 367 | 20240719 | 124200 | 48666503000 | 353500 | 353500 | 353500 | 353000 | 336 |
| 368 | 20240719 | 124100 | 48547773000 | 353000 | 353500 | 353500 | 353000 | 44 |
| 369 | 20240719 | 124000 | 48532233500 | 353500 | 353500 | 353500 | 353000 | 322 |
| 370 | 20240719 | 123900 | 48418466500 | 353500 | 353500 | 353500 | 353000 | 128 |
| 371 | 20240719 | 123800 | 48373233500 | 353000 | 353000 | 353500 | 353000 | 217 |
| 372 | 20240719 | 123700 | 48296539500 | 353500 | 353500 | 353500 | 353000 | 123 |
| 373 | 20240719 | 123600 | 48253090000 | 353000 | 353000 | 353500 | 353000 | 58 |
| 374 | 20240719 | 123500 | 48232602500 | 353000 | 353000 | 353500 | 353000 | 123 |
| 375 | 20240719 | 123400 | 48189163000 | 353000 | 353000 | 353500 | 353000 | 208 |
| 376 | 20240719 | 123300 | 48115712500 | 353500 | 353000 | 353500 | 353000 | 179 |
| 377 | 20240719 | 123200 | 48052523000 | 353500 | 353000 | 353500 | 353000 | 121 |
| 378 | 20240719 | 123100 | 48009785000 | 353500 | 353500 | 353500 | 353000 | 123 |
| 379 | 20240719 | 123000 | 47966328000 | 353500 | 353000 | 353500 | 353000 | 252 |
| 380 | 20240719 | 122900 | 47877272500 | 353000 | 353000 | 353500 | 353000 | 77 |
| 381 | 20240719 | 122800 | 47850089500 | 353000 | 353000 | 353500 | 353000 | 144 |
| 382 | 20240719 | 122700 | 47799240000 | 353000 | 353500 | 353500 | 353000 | 82 |
| 383 | 20240719 | 122600 | 47770281000 | 353500 | 353500 | 353500 | 353000 | 59 |
| 384 | 20240719 | 122500 | 47749446000 | 353500 | 353000 | 353500 | 353000 | 70 |
| 385 | 20240719 | 122400 | 47724710500 | 353000 | 353500 | 353500 | 353000 | 229 |
| 386 | 20240719 | 122300 | 47643801500 | 353500 | 353500 | 353500 | 353000 | 1526 |
| 387 | 20240719 | 122200 | 47104488000 | 353500 | 353500 | 354000 | 353500 | 251 |
| 388 | 20240719 | 122100 | 47015649500 | 353500 | 353500 | 354000 | 353500 | 60 |
| 389 | 20240719 | 122000 | 46994422500 | 353500 | 354000 | 354000 | 353500 | 65 |
| 390 | 20240719 | 121900 | 46971441500 | 353500 | 354000 | 354000 | 353500 | 30 |
| 391 | 20240719 | 121800 | 46960832500 | 353500 | 353500 | 354000 | 353500 | 156 |
| 392 | 20240719 | 121700 | 46905683500 | 354000 | 353500 | 354000 | 353500 | 163 |
| 393 | 20240719 | 121600 | 46848016500 | 353500 | 353500 | 354000 | 353500 | 285 |
| 394 | 20240719 | 121500 | 46747143000 | 353500 | 353500 | 354000 | 353500 | 99 |
| 395 | 20240719 | 121400 | 46712135000 | 353500 | 353500 | 354000 | 353500 | 39 |
| 396 | 20240719 | 121300 | 46698343500 | 353500 | 353500 | 354000 | 353500 | 93 |
| 397 | 20240719 | 121200 | 46665458500 | 353500 | 353500 | 354000 | 353500 | 60 |
| 398 | 20240719 | 121100 | 46644239000 | 353500 | 353500 | 354000 | 353500 | 103 |
| 399 | 20240719 | 121000 | 46607824000 | 353500 | 354000 | 354000 | 353500 | 277 |
| 400 | 20240719 | 120900 | 46509872500 | 353500 | 354000 | 354000 | 353500 | 61 |
| 401 | 20240719 | 120800 | 46488306000 | 353500 | 353500 | 354000 | 353500 | 129 |
| 402 | 20240719 | 120700 | 46442704000 | 354000 | 354000 | 354000 | 353500 | 139 |
| 403 | 20240719 | 120600 | 46393545000 | 353500 | 354000 | 354000 | 353500 | 34 |
| 404 | 20240719 | 120500 | 46381525000 | 353500 | 353500 | 354000 | 353500 | 110 |
| 405 | 20240719 | 120400 | 46342635500 | 354000 | 353500 | 354000 | 353500 | 99 |
| 406 | 20240719 | 120300 | 46307634000 | 353500 | 353500 | 354000 | 353500 | 52 |
| 407 | 20240719 | 120200 | 46289248500 | 353500 | 353500 | 354000 | 353500 | 168 |
| 408 | 20240719 | 120100 | 46229854500 | 354000 | 353500 | 354000 | 353500 | 67 |
| 409 | 20240719 | 120000 | 46206165000 | 353500 | 353500 | 354000 | 353500 | 233 |
| 410 | 20240719 | 115900 | 46123774000 | 353500 | 354000 | 354000 | 353500 | 1170 |
| 411 | 20240719 | 115800 | 45710123500 | 353500 | 353500 | 354000 | 353500 | 257 |
| 412 | 20240719 | 115700 | 45619248500 | 353500 | 354000 | 354000 | 353500 | 282 |
| 413 | 20240719 | 115600 | 45519480000 | 353500 | 353500 | 354000 | 353500 | 62 |
| 414 | 20240719 | 115500 | 45497560000 | 353500 | 353500 | 354500 | 353500 | 94 |
| 415 | 20240719 | 115400 | 45464301000 | 354000 | 354000 | 354000 | 353500 | 66 |
| 416 | 20240719 | 115300 | 45440946500 | 354000 | 353500 | 354000 | 353500 | 147 |
| 417 | 20240719 | 115200 | 45388921000 | 353500 | 353500 | 354000 | 353500 | 154 |
| 418 | 20240719 | 115100 | 45334420500 | 353500 | 354000 | 354000 | 353500 | 153 |
| 419 | 20240719 | 115000 | 45280271000 | 353500 | 353500 | 354000 | 353500 | 29 |
| 420 | 20240719 | 114900 | 45270013000 | 353500 | 354000 | 354000 | 353500 | 86 |
| 421 | 20240719 | 114800 | 45239584000 | 353500 | 354000 | 354000 | 353500 | 42 |
| 422 | 20240719 | 114700 | 45224733000 | 353500 | 353500 | 354500 | 353500 | 123 |
| 423 | 20240719 | 114600 | 45181207000 | 353500 | 353500 | 354500 | 353500 | 1034 |
| 424 | 20240719 | 114500 | 44815183000 | 354000 | 354000 | 354000 | 353500 | 58 |
| 425 | 20240719 | 114400 | 44794666000 | 354000 | 353500 | 354000 | 353500 | 65 |
| 426 | 20240719 | 114300 | 44771672500 | 354000 | 353500 | 354000 | 353000 | 813 |
| 427 | 20240719 | 114200 | 44484241500 | 353500 | 353500 | 353500 | 353000 | 192 |
| 428 | 20240719 | 114100 | 44416379500 | 353500 | 353500 | 353500 | 353000 | 385 |
| 429 | 20240719 | 114000 | 44280297500 | 353500 | 353000 | 353500 | 353000 | 448 |
| 430 | 20240719 | 113900 | 44121956000 | 353500 | 353500 | 353500 | 353000 | 189 |
| 431 | 20240719 | 113800 | 44055227000 | 353500 | 353000 | 353500 | 353000 | 200 |
| 432 | 20240719 | 113700 | 43984566500 | 353500 | 353500 | 353500 | 353000 | 165 |
| 433 | 20240719 | 113600 | 43926266000 | 353500 | 353500 | 353500 | 353000 | 522 |
| 434 | 20240719 | 113500 | 43741988000 | 353500 | 353500 | 353500 | 353000 | 369 |
| 435 | 20240719 | 113400 | 43611704500 | 353000 | 353000 | 353500 | 353000 | 116 |
| 436 | 20240719 | 113300 | 43570749000 | 353000 | 353500 | 353500 | 353000 | 130 |
| 437 | 20240719 | 113200 | 43524836000 | 353000 | 353500 | 353500 | 353000 | 68 |
| 438 | 20240719 | 113100 | 43500812500 | 353500 | 353500 | 353500 | 353000 | 101 |
| 439 | 20240719 | 113000 | 43465121000 | 353000 | 353500 | 353500 | 353000 | 1143 |
| 440 | 20240719 | 112900 | 43061622500 | 353000 | 354000 | 354000 | 353000 | 2603 |
| 441 | 20240719 | 112800 | 42141698500 | 353500 | 354000 | 354000 | 353500 | 75 |
| 442 | 20240719 | 112700 | 42115169000 | 354000 | 353500 | 354000 | 353500 | 85 |
| 443 | 20240719 | 112600 | 42085091000 | 354000 | 353500 | 354000 | 353500 | 104 |
| 444 | 20240719 | 112500 | 42048307500 | 353500 | 354000 | 354000 | 353500 | 306 |
| 445 | 20240719 | 112400 | 41940028500 | 354000 | 353500 | 354500 | 353500 | 176 |
| 446 | 20240719 | 112300 | 41877787000 | 353500 | 354000 | 354500 | 353500 | 102 |
| 447 | 20240719 | 112200 | 41841672500 | 354500 | 353500 | 354500 | 353500 | 559 |
| 448 | 20240719 | 112100 | 41643773000 | 353500 | 354500 | 354500 | 353500 | 60 |
| 449 | 20240719 | 112000 | 41622540500 | 354000 | 353500 | 354500 | 353500 | 273 |
| 450 | 20240719 | 111900 | 41525911500 | 353500 | 354500 | 354500 | 353500 | 1137 |
| 451 | 20240719 | 111800 | 41123405500 | 354500 | 354000 | 354500 | 354000 | 61 |
| 452 | 20240719 | 111700 | 41101806500 | 354000 | 353500 | 354500 | 353500 | 1610 |
| 453 | 20240719 | 111600 | 40531916000 | 354000 | 354000 | 354000 | 353500 | 65 |
| 454 | 20240719 | 111500 | 40508928000 | 353500 | 354000 | 354000 | 353500 | 117 |
| 455 | 20240719 | 111400 | 40467561000 | 353500 | 353500 | 354000 | 353500 | 96 |
| 456 | 20240719 | 111300 | 40433611000 | 353500 | 354000 | 354000 | 353500 | 57 |
| 457 | 20240719 | 111200 | 40413441000 | 354000 | 354000 | 354000 | 353500 | 121 |
| 458 | 20240719 | 111100 | 40370622000 | 353500 | 354000 | 354000 | 353500 | 117 |
| 459 | 20240719 | 111000 | 40329219000 | 353500 | 353500 | 354000 | 353500 | 77 |
| 460 | 20240719 | 110900 | 40301979000 | 353500 | 354000 | 354000 | 353500 | 160 |
| 461 | 20240719 | 110800 | 40245380500 | 354000 | 354000 | 354000 | 353500 | 55 |
| 462 | 20240719 | 110700 | 40225927000 | 354000 | 353500 | 354000 | 353500 | 168 |
| 463 | 20240719 | 110600 | 40166520500 | 353500 | 354000 | 354000 | 353500 | 117 |
| 464 | 20240719 | 110500 | 40125109000 | 354000 | 354500 | 354500 | 353500 | 1906 |
| 465 | 20240719 | 110400 | 39450664500 | 354500 | 354000 | 354500 | 354000 | 123 |
| 466 | 20240719 | 110300 | 39407100000 | 354000 | 354500 | 354500 | 354000 | 93 |
| 467 | 20240719 | 110200 | 39374162000 | 354500 | 354500 | 354500 | 354000 | 186 |
| 468 | 20240719 | 110100 | 39308275000 | 354500 | 354000 | 354500 | 354000 | 48 |
| 469 | 20240719 | 110000 | 39291268500 | 354500 | 354500 | 354500 | 354000 | 93 |
| 470 | 20240719 | 105900 | 39258328000 | 354000 | 354500 | 354500 | 354000 | 111 |
| 471 | 20240719 | 105800 | 39219012500 | 354000 | 354500 | 354500 | 354000 | 85 |
| 472 | 20240719 | 105700 | 39188888500 | 354000 | 354500 | 355000 | 354000 | 74 |
| 473 | 20240719 | 105600 | 39162662000 | 354500 | 354000 | 355000 | 354000 | 247 |
| 474 | 20240719 | 105500 | 39075135500 | 354000 | 354500 | 355500 | 354000 | 995 |
| 475 | 20240719 | 105400 | 38722290500 | 354500 | 354500 | 354500 | 354000 | 236 |
| 476 | 20240719 | 105300 | 38638688000 | 354500 | 354000 | 355500 | 354000 | 1313 |
| 477 | 20240719 | 105200 | 38172887500 | 354000 | 355000 | 355000 | 354000 | 1235 |
| 478 | 20240719 | 105100 | 37735223500 | 355000 | 354500 | 355000 | 354500 | 43 |
| 479 | 20240719 | 105000 | 37719966000 | 355000 | 354500 | 355000 | 354500 | 79 |
| 480 | 20240719 | 104900 | 37691944000 | 354500 | 355000 | 355000 | 354500 | 149 |
| 481 | 20240719 | 104800 | 37639115500 | 355000 | 354000 | 355000 | 354000 | 921 |
| 482 | 20240719 | 104700 | 37312551500 | 354000 | 354500 | 354500 | 354000 | 98 |
| 483 | 20240719 | 104600 | 37277857500 | 354000 | 354500 | 354500 | 354000 | 116 |
| 484 | 20240719 | 104500 | 37236770000 | 354000 | 354500 | 354500 | 354000 | 174 |
| 485 | 20240719 | 104400 | 37175119000 | 354000 | 354000 | 354500 | 354000 | 109 |
| 486 | 20240719 | 104300 | 37136528500 | 354000 | 354500 | 354500 | 354000 | 353 |
| 487 | 20240719 | 104200 | 37011412000 | 354000 | 354000 | 354500 | 354000 | 94 |
| 488 | 20240719 | 104100 | 36978117000 | 354000 | 354000 | 354500 | 354000 | 88 |
| 489 | 20240719 | 104000 | 36946942500 | 354000 | 354000 | 354500 | 354000 | 61 |
| 490 | 20240719 | 103900 | 36925338000 | 354000 | 354000 | 354500 | 354000 | 90 |
| 491 | 20240719 | 103800 | 36893469000 | 354000 | 354000 | 354500 | 354000 | 114 |
| 492 | 20240719 | 103700 | 36853085500 | 354000 | 354000 | 354500 | 354000 | 346 |
| 493 | 20240719 | 103600 | 36730488500 | 354000 | 354500 | 355000 | 354000 | 707 |
| 494 | 20240719 | 103500 | 36479853500 | 354500 | 355000 | 355500 | 354500 | 918 |
| 495 | 20240719 | 103400 | 36154005000 | 355000 | 355500 | 355500 | 355000 | 979 |
| 496 | 20240719 | 103300 | 35805972000 | 355500 | 356000 | 356000 | 355500 | 135 |
| 497 | 20240719 | 103200 | 35757956000 | 355500 | 356000 | 356000 | 355500 | 108 |
| 498 | 20240719 | 103100 | 35719545000 | 356000 | 355500 | 356000 | 355500 | 94 |
| 499 | 20240719 | 103000 | 35686102500 | 355500 | 355500 | 356000 | 355000 | 1099 |
| 500 | 20240719 | 102900 | 35295393000 | 355000 | 355000 | 355500 | 355000 | 115 |
| 501 | 20240719 | 102800 | 35254563000 | 355000 | 355500 | 356000 | 355000 | 1138 |
| 502 | 20240719 | 102700 | 34850356000 | 355500 | 356000 | 356000 | 355500 | 139 |
| 503 | 20240719 | 102600 | 34800907500 | 355500 | 355500 | 356000 | 355500 | 128 |
| 504 | 20240719 | 102500 | 34755403000 | 355500 | 355500 | 356000 | 355500 | 729 |
| 505 | 20240719 | 102400 | 34496193500 | 355500 | 355000 | 355500 | 355000 | 101 |
| 506 | 20240719 | 102300 | 34460298500 | 355000 | 355500 | 355500 | 355000 | 32 |
| 507 | 20240719 | 102200 | 34448929000 | 355000 | 356000 | 356000 | 355000 | 923 |
| 508 | 20240719 | 102100 | 34120850500 | 355500 | 356000 | 356000 | 355500 | 675 |
| 509 | 20240719 | 102000 | 33880566000 | 356000 | 356000 | 356000 | 355500 | 36 |
| 510 | 20240719 | 101900 | 33867756500 | 356000 | 356000 | 356000 | 355500 | 306 |
| 511 | 20240719 | 101800 | 33758835500 | 355500 | 356000 | 356000 | 355500 | 345 |
| 512 | 20240719 | 101700 | 33636039000 | 356500 | 356000 | 356500 | 356000 | 642 |
| 513 | 20240719 | 101600 | 33407470500 | 356000 | 355500 | 356500 | 355500 | 229 |
| 514 | 20240719 | 101500 | 33325923500 | 356000 | 356000 | 356500 | 355500 | 1092 |
| 515 | 20240719 | 101400 | 32937168500 | 356000 | 356000 | 356000 | 355500 | 116 |
| 516 | 20240719 | 101300 | 32895914000 | 356000 | 356000 | 356500 | 355500 | 373 |
| 517 | 20240719 | 101200 | 32763182500 | 356000 | 356000 | 356500 | 355500 | 1491 |
| 518 | 20240719 | 101100 | 32232303000 | 355500 | 356000 | 356000 | 355500 | 105 |
| 519 | 20240719 | 101000 | 32194934500 | 355500 | 356000 | 356000 | 355500 | 172 |
| 520 | 20240719 | 100900 | 32133720500 | 356000 | 355500 | 356000 | 355000 | 1070 |
| 521 | 20240719 | 100800 | 31753296500 | 355500 | 355000 | 355500 | 355000 | 518 |
| 522 | 20240719 | 100700 | 31569157500 | 355000 | 355500 | 355500 | 355000 | 406 |
| 523 | 20240719 | 100600 | 31424983500 | 355000 | 355000 | 355500 | 355000 | 451 |
| 524 | 20240719 | 100500 | 31264825000 | 355500 | 355000 | 355500 | 354500 | 2464 |
| 525 | 20240719 | 100400 | 30389945500 | 355000 | 355000 | 355000 | 354500 | 287 |
| 526 | 20240719 | 100300 | 30288164000 | 355000 | 355000 | 355000 | 354500 | 588 |
| 527 | 20240719 | 100200 | 30079660500 | 355000 | 354000 | 355000 | 353500 | 280 |
| 528 | 20240719 | 100100 | 29980419000 | 354000 | 353500 | 354000 | 353000 | 359 |
| 529 | 20240719 | 100000 | 29853486500 | 353500 | 353500 | 353500 | 353000 | 167 |
| 530 | 20240719 | 095900 | 29794473500 | 353000 | 353000 | 353500 | 353000 | 220 |
| 531 | 20240719 | 095800 | 29716752000 | 353000 | 353000 | 353500 | 353000 | 240 |
| 532 | 20240719 | 095700 | 29632015000 | 353500 | 353000 | 353500 | 353000 | 92 |
| 533 | 20240719 | 095600 | 29599531000 | 353000 | 354000 | 354000 | 353000 | 402 |
| 534 | 20240719 | 095500 | 29457467000 | 354000 | 353000 | 354000 | 353000 | 724 |
| 535 | 20240719 | 095400 | 29201457500 | 353500 | 353000 | 353500 | 353000 | 146 |
| 536 | 20240719 | 095300 | 29149891000 | 353000 | 353000 | 353500 | 353000 | 78 |
| 537 | 20240719 | 095200 | 29122335000 | 353500 | 353500 | 353500 | 352500 | 444 |
| 538 | 20240719 | 095100 | 28965526500 | 353000 | 352500 | 353500 | 352000 | 914 |
| 539 | 20240719 | 095000 | 28643154500 | 352500 | 352000 | 352500 | 352000 | 505 |
| 540 | 20240719 | 094900 | 28465250000 | 352500 | 352500 | 352500 | 352000 | 455 |
| 541 | 20240719 | 094800 | 28305020500 | 352500 | 352000 | 352500 | 352000 | 517 |
| 542 | 20240719 | 094700 | 28122987500 | 352000 | 352500 | 352500 | 352000 | 431 |
| 543 | 20240719 | 094600 | 27971190500 | 352500 | 352500 | 352500 | 352000 | 933 |
| 544 | 20240719 | 094500 | 27642464000 | 352000 | 352000 | 352500 | 352000 | 1356 |
| 545 | 20240719 | 094400 | 27164884000 | 352000 | 353000 | 353000 | 352000 | 1767 |
| 546 | 20240719 | 094300 | 26542302500 | 352500 | 352500 | 353000 | 352500 | 1004 |
| 547 | 20240719 | 094200 | 26188310500 | 352500 | 352500 | 353000 | 352500 | 1081 |
| 548 | 20240719 | 094100 | 25807240500 | 352500 | 353000 | 353500 | 352500 | 1838 |
| 549 | 20240719 | 094000 | 25158554500 | 353000 | 353500 | 354000 | 353000 | 1252 |
| 550 | 20240719 | 093900 | 24716092500 | 354000 | 354500 | 354500 | 353500 | 1235 |
| 551 | 20240719 | 093800 | 24278824000 | 354000 | 354500 | 354500 | 354000 | 197 |
| 552 | 20240719 | 093700 | 24209041500 | 354500 | 354000 | 355000 | 353500 | 841 |
| 553 | 20240719 | 093600 | 23911202500 | 354000 | 353000 | 354500 | 353000 | 921 |
| 554 | 20240719 | 093500 | 23585406500 | 353500 | 353000 | 353500 | 353000 | 539 |
| 555 | 20240719 | 093400 | 23394990500 | 353500 | 353000 | 353500 | 353000 | 309 |
| 556 | 20240719 | 093300 | 23285829000 | 353500 | 353500 | 353500 | 353000 | 252 |
| 557 | 20240719 | 093200 | 23196792000 | 353500 | 352500 | 353500 | 352500 | 1321 |
| 558 | 20240719 | 093100 | 22730448500 | 352500 | 353000 | 353000 | 352500 | 303 |
| 559 | 20240719 | 093000 | 22623546000 | 353000 | 353000 | 353000 | 352500 | 306 |
| 560 | 20240719 | 092900 | 22515637000 | 353000 | 352500 | 353000 | 352500 | 256 |
| 561 | 20240719 | 092800 | 22425309000 | 352500 | 353000 | 353500 | 352500 | 1960 |
| 562 | 20240719 | 092700 | 21733428000 | 353000 | 352500 | 353000 | 352500 | 435 |
| 563 | 20240719 | 092600 | 21579973500 | 353000 | 352500 | 353000 | 352500 | 435 |
| 564 | 20240719 | 092500 | 21426460500 | 352500 | 353000 | 353500 | 352500 | 3301 |
| 565 | 20240719 | 092400 | 20261417500 | 353500 | 354000 | 354000 | 353000 | 5034 |
| 566 | 20240719 | 092300 | 18482332000 | 354000 | 354000 | 354000 | 353500 | 1395 |
| 567 | 20240719 | 092200 | 17988583000 | 354000 | 354000 | 354000 | 353500 | 787 |
| 568 | 20240719 | 092100 | 17710124500 | 354000 | 354000 | 354000 | 353500 | 712 |
| 569 | 20240719 | 092000 | 17458210000 | 353500 | 354000 | 354500 | 353500 | 1702 |
| 570 | 20240719 | 091900 | 16855874500 | 354000 | 354000 | 354000 | 353500 | 1515 |
| 571 | 20240719 | 091800 | 16319722500 | 354500 | 354000 | 354500 | 354000 | 590 |
| 572 | 20240719 | 091700 | 16110813500 | 354000 | 354500 | 354500 | 354000 | 1530 |
| 573 | 20240719 | 091600 | 15568757000 | 354500 | 354500 | 355000 | 354500 | 1170 |
| 574 | 20240719 | 091500 | 15153978000 | 355000 | 355000 | 355000 | 354000 | 2088 |
| 575 | 20240719 | 091400 | 14413825500 | 354500 | 355500 | 356000 | 354500 | 3935 |
| 576 | 20240719 | 091300 | 13016055500 | 356000 | 357000 | 357000 | 355500 | 4831 |
| 577 | 20240719 | 091200 | 11295496000 | 357000 | 356500 | 357500 | 356500 | 2202 |
| 578 | 20240719 | 091100 | 10509403500 | 356500 | 356500 | 357000 | 356000 | 1112 |
| 579 | 20240719 | 091000 | 10112906500 | 356000 | 356500 | 357000 | 355500 | 1959 |
| 580 | 20240719 | 090900 | 9415076000 | 356000 | 357000 | 357000 | 355500 | 3382 |
| 581 | 20240719 | 090800 | 8210754500 | 357000 | 357000 | 357000 | 356000 | 2894 |
| 582 | 20240719 | 090700 | 7178982000 | 357000 | 356000 | 357000 | 355500 | 2027 |
| 583 | 20240719 | 090600 | 6456858500 | 356000 | 356000 | 356000 | 355000 | 1448 |
| 584 | 20240719 | 090500 | 5942116500 | 356000 | 355000 | 356500 | 355000 | 3242 |
| 585 | 20240719 | 090400 | 4788896500 | 355500 | 354500 | 355500 | 354500 | 1163 |
| 586 | 20240719 | 090300 | 4375763500 | 354500 | 354000 | 355000 | 354000 | 1355 |
| 587 | 20240719 | 090200 | 3895614000 | 354000 | 353500 | 354500 | 353500 | 1469 |
| 588 | 20240719 | 090100 | 3375613000 | 353500 | 354500 | 355000 | 353500 | 2222 |
| 589 | 20240719 | 090000 | 2588209500 | 354500 | 354500 | 355000 | 353500 | 6915 |