37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 193400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 3 | 20240717 | 193300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 4 | 20240717 | 193200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 5 | 20240717 | 193100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 6 | 20240717 | 193000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 7 | 20240717 | 192900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 8 | 20240717 | 192800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 9 | 20240717 | 192700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 10 | 20240717 | 192600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 11 | 20240717 | 192500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 12 | 20240717 | 192400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 13 | 20240717 | 192300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 14 | 20240717 | 192200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 15 | 20240717 | 192100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 16 | 20240717 | 192000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 17 | 20240717 | 191900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 18 | 20240717 | 191800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 19 | 20240717 | 191700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 20 | 20240717 | 191600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 21 | 20240717 | 191500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 22 | 20240717 | 191400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 23 | 20240717 | 191300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 24 | 20240717 | 191200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 25 | 20240717 | 191100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 26 | 20240717 | 191000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 27 | 20240717 | 190900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 28 | 20240717 | 190800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 29 | 20240717 | 190700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 30 | 20240717 | 190600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 31 | 20240717 | 190500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 32 | 20240717 | 190400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 33 | 20240717 | 190300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 34 | 20240717 | 190200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 35 | 20240717 | 190100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 36 | 20240717 | 190000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 37 | 20240717 | 185900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 38 | 20240717 | 185800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 39 | 20240717 | 185700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 40 | 20240717 | 185600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 41 | 20240717 | 185500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 42 | 20240717 | 185400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 43 | 20240717 | 185300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 44 | 20240717 | 185200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 45 | 20240717 | 185100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 46 | 20240717 | 185000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 47 | 20240717 | 184900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 48 | 20240717 | 184800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 49 | 20240717 | 184700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 50 | 20240717 | 184600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 51 | 20240717 | 184500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 52 | 20240717 | 184400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 53 | 20240717 | 184300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 54 | 20240717 | 184200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 55 | 20240717 | 184100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 56 | 20240717 | 184000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 57 | 20240717 | 183900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 58 | 20240717 | 183800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 59 | 20240717 | 183700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 60 | 20240717 | 183600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 61 | 20240717 | 183500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 62 | 20240717 | 183400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 63 | 20240717 | 183300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 64 | 20240717 | 183200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 65 | 20240717 | 183100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 66 | 20240717 | 183000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 67 | 20240717 | 182900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 68 | 20240717 | 182800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 69 | 20240717 | 182700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 70 | 20240717 | 182600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 71 | 20240717 | 182500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 72 | 20240717 | 182400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 73 | 20240717 | 182300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 74 | 20240717 | 182200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 75 | 20240717 | 182100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 76 | 20240717 | 182000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 77 | 20240717 | 181900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 78 | 20240717 | 181800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 79 | 20240717 | 181700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 80 | 20240717 | 181600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 81 | 20240717 | 181500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 82 | 20240717 | 181400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 83 | 20240717 | 181300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 84 | 20240717 | 181200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 85 | 20240717 | 181100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 86 | 20240717 | 181000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 87 | 20240717 | 180900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 88 | 20240717 | 180800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 89 | 20240717 | 180700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 90 | 20240717 | 180600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 91 | 20240717 | 180500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 92 | 20240717 | 180400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 93 | 20240717 | 180300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 94 | 20240717 | 180200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 95 | 20240717 | 180100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 96 | 20240717 | 180000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 97 | 20240717 | 175900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 98 | 20240717 | 175800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 99 | 20240717 | 175700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 100 | 20240717 | 175600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 101 | 20240717 | 175500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 102 | 20240717 | 175400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 103 | 20240717 | 175300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 104 | 20240717 | 175200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 105 | 20240717 | 175100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 106 | 20240717 | 175000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 107 | 20240717 | 174900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 108 | 20240717 | 174800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 109 | 20240717 | 174700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 110 | 20240717 | 174600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 111 | 20240717 | 174500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 112 | 20240717 | 174400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 113 | 20240717 | 174300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 114 | 20240717 | 174200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 115 | 20240717 | 174100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 116 | 20240717 | 174000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 117 | 20240717 | 173900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 118 | 20240717 | 173800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 119 | 20240717 | 173700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 120 | 20240717 | 173600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 121 | 20240717 | 173500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 122 | 20240717 | 173400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 123 | 20240717 | 173300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 124 | 20240717 | 173200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 125 | 20240717 | 173100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 126 | 20240717 | 173000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 127 | 20240717 | 172900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 128 | 20240717 | 172800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 129 | 20240717 | 172700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 130 | 20240717 | 172600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 131 | 20240717 | 172500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 132 | 20240717 | 172400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 133 | 20240717 | 172300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 134 | 20240717 | 172200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 135 | 20240717 | 172100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 136 | 20240717 | 172000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 137 | 20240717 | 171900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 138 | 20240717 | 171800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 139 | 20240717 | 171700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 140 | 20240717 | 171600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 141 | 20240717 | 171500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 142 | 20240717 | 171400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 143 | 20240717 | 171300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 144 | 20240717 | 171200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 145 | 20240717 | 171100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 146 | 20240717 | 171000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 147 | 20240717 | 170900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 148 | 20240717 | 170800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 149 | 20240717 | 170700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 150 | 20240717 | 170600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 151 | 20240717 | 170500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 152 | 20240717 | 170400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 153 | 20240717 | 170300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 154 | 20240717 | 170200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 155 | 20240717 | 170100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 156 | 20240717 | 170000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 157 | 20240717 | 165900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 158 | 20240717 | 165800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 159 | 20240717 | 165700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 160 | 20240717 | 165600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 161 | 20240717 | 165500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 162 | 20240717 | 165400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 163 | 20240717 | 165300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 164 | 20240717 | 165200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 165 | 20240717 | 165100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 166 | 20240717 | 165000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 167 | 20240717 | 164900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 168 | 20240717 | 164800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 169 | 20240717 | 164700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 170 | 20240717 | 164600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 171 | 20240717 | 164500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 172 | 20240717 | 164400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 173 | 20240717 | 164300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 174 | 20240717 | 164200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 175 | 20240717 | 164100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 176 | 20240717 | 164000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 177 | 20240717 | 163900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 178 | 20240717 | 163800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 179 | 20240717 | 163700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 180 | 20240717 | 163600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 181 | 20240717 | 163500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 182 | 20240717 | 163400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 183 | 20240717 | 163300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 184 | 20240717 | 163200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 185 | 20240717 | 163100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 186 | 20240717 | 163000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 187 | 20240717 | 162900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 188 | 20240717 | 162800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 189 | 20240717 | 162700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 190 | 20240717 | 162600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 191 | 20240717 | 162500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 192 | 20240717 | 162400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 193 | 20240717 | 162300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 194 | 20240717 | 162200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 195 | 20240717 | 162100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 196 | 20240717 | 162000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 197 | 20240717 | 161900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 198 | 20240717 | 161800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 199 | 20240717 | 161700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 200 | 20240717 | 161600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 201 | 20240717 | 161500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 202 | 20240717 | 161400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 203 | 20240717 | 161300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 204 | 20240717 | 161200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 205 | 20240717 | 161100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 206 | 20240717 | 161000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 207 | 20240717 | 160900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 208 | 20240717 | 160800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 209 | 20240717 | 160700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 210 | 20240717 | 160600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 211 | 20240717 | 160500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 212 | 20240717 | 160400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 213 | 20240717 | 160300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 214 | 20240717 | 160200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 215 | 20240717 | 160100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 216 | 20240717 | 160000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 217 | 20240717 | 155900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 218 | 20240717 | 155800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 219 | 20240717 | 155700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 220 | 20240717 | 155600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 221 | 20240717 | 155500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 222 | 20240717 | 155400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 223 | 20240717 | 155300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 224 | 20240717 | 155200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 225 | 20240717 | 155100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 226 | 20240717 | 155000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 227 | 20240717 | 154900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 228 | 20240717 | 154800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 229 | 20240717 | 154700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 230 | 20240717 | 154600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 231 | 20240717 | 154500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 232 | 20240717 | 154400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 233 | 20240717 | 154300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 234 | 20240717 | 154200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 235 | 20240717 | 154100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 236 | 20240717 | 154000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 237 | 20240717 | 153900 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 238 | 20240717 | 153800 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 239 | 20240717 | 153700 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 240 | 20240717 | 153600 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 241 | 20240717 | 153500 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 242 | 20240717 | 153400 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 243 | 20240717 | 153300 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 244 | 20240717 | 153200 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 245 | 20240717 | 153100 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 0 |
| 246 | 20240717 | 153000 | 127779337500 | 335500 | 335500 | 335500 | 335500 | 18436 |
| 247 | 20240717 | 152900 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 248 | 20240717 | 152800 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 249 | 20240717 | 152700 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 250 | 20240717 | 152600 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 251 | 20240717 | 152500 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 252 | 20240717 | 152400 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 253 | 20240717 | 152300 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 254 | 20240717 | 152200 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 255 | 20240717 | 152100 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 256 | 20240717 | 152000 | 121594059500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 257 | 20240717 | 151900 | 121594059500 | 335000 | 334500 | 335000 | 334000 | 557 |
| 258 | 20240717 | 151800 | 121407703500 | 334500 | 334000 | 334500 | 334000 | 1415 |
| 259 | 20240717 | 151700 | 120934822500 | 334000 | 334000 | 334500 | 334000 | 1497 |
| 260 | 20240717 | 151600 | 120434527500 | 334000 | 335000 | 335000 | 334000 | 2902 |
| 261 | 20240717 | 151500 | 119463656500 | 334500 | 334500 | 335000 | 334500 | 932 |
| 262 | 20240717 | 151400 | 119151786000 | 334500 | 334500 | 335000 | 334500 | 909 |
| 263 | 20240717 | 151300 | 118847699500 | 335000 | 334000 | 335000 | 334000 | 1538 |
| 264 | 20240717 | 151200 | 118333114500 | 334500 | 334000 | 335000 | 334000 | 2209 |
| 265 | 20240717 | 151100 | 117594655500 | 334000 | 334000 | 334500 | 334000 | 1471 |
| 266 | 20240717 | 151000 | 117102919500 | 334000 | 334500 | 335000 | 334000 | 3307 |
| 267 | 20240717 | 150900 | 115996898500 | 335000 | 334500 | 335000 | 334500 | 680 |
| 268 | 20240717 | 150800 | 115769415000 | 334500 | 334500 | 335000 | 334500 | 902 |
| 269 | 20240717 | 150700 | 115467624000 | 334500 | 335000 | 335000 | 334500 | 1957 |
| 270 | 20240717 | 150600 | 114812967500 | 335000 | 334500 | 335000 | 334500 | 295 |
| 271 | 20240717 | 150500 | 114714244000 | 334500 | 334500 | 335000 | 334500 | 497 |
| 272 | 20240717 | 150400 | 114547811500 | 334500 | 334500 | 335000 | 334500 | 842 |
| 273 | 20240717 | 150300 | 114266098000 | 334500 | 335000 | 335000 | 334500 | 442 |
| 274 | 20240717 | 150200 | 114118189000 | 334500 | 334500 | 335000 | 334500 | 561 |
| 275 | 20240717 | 150100 | 113930497000 | 335000 | 334500 | 335000 | 334500 | 580 |
| 276 | 20240717 | 150000 | 113736423500 | 334500 | 335500 | 335500 | 334500 | 1639 |
| 277 | 20240717 | 145900 | 113187419500 | 335000 | 335000 | 335500 | 335000 | 536 |
| 278 | 20240717 | 145800 | 113007806000 | 335000 | 335000 | 335500 | 335000 | 310 |
| 279 | 20240717 | 145700 | 112903908500 | 335000 | 335000 | 335500 | 335000 | 594 |
| 280 | 20240717 | 145600 | 112704869000 | 335000 | 335000 | 335500 | 335000 | 432 |
| 281 | 20240717 | 145500 | 112560091000 | 335000 | 335000 | 335500 | 335000 | 447 |
| 282 | 20240717 | 145400 | 112410260000 | 335000 | 335000 | 335500 | 335000 | 448 |
| 283 | 20240717 | 145300 | 112260114000 | 335500 | 335000 | 335500 | 335000 | 658 |
| 284 | 20240717 | 145200 | 112039606500 | 335500 | 334500 | 335500 | 334500 | 733 |
| 285 | 20240717 | 145100 | 111794085000 | 334500 | 334500 | 335000 | 334500 | 482 |
| 286 | 20240717 | 145000 | 111632815000 | 334500 | 335000 | 335500 | 334500 | 485 |
| 287 | 20240717 | 144900 | 111470429500 | 335000 | 335000 | 335500 | 335000 | 375 |
| 288 | 20240717 | 144800 | 111344763500 | 335500 | 335000 | 335500 | 335000 | 522 |
| 289 | 20240717 | 144700 | 111169865500 | 335000 | 335000 | 335500 | 335000 | 548 |
| 290 | 20240717 | 144600 | 110986275000 | 335500 | 335000 | 335500 | 335000 | 430 |
| 291 | 20240717 | 144500 | 110842080000 | 335000 | 335000 | 335500 | 335000 | 332 |
| 292 | 20240717 | 144400 | 110730818500 | 335000 | 335000 | 335500 | 335000 | 419 |
| 293 | 20240717 | 144300 | 110590340500 | 335000 | 335500 | 335500 | 335000 | 306 |
| 294 | 20240717 | 144200 | 110487757000 | 335500 | 335500 | 336000 | 335000 | 861 |
| 295 | 20240717 | 144100 | 110198971000 | 335500 | 335000 | 335500 | 335000 | 263 |
| 296 | 20240717 | 144000 | 110110808500 | 335000 | 335000 | 335500 | 335000 | 528 |
| 297 | 20240717 | 143900 | 109933849500 | 335000 | 335000 | 335500 | 335000 | 192 |
| 298 | 20240717 | 143800 | 109869498000 | 335500 | 335000 | 335500 | 335000 | 479 |
| 299 | 20240717 | 143700 | 109708889000 | 335500 | 334500 | 335500 | 334500 | 592 |
| 300 | 20240717 | 143600 | 109510365000 | 334500 | 335000 | 335500 | 334500 | 1250 |
| 301 | 20240717 | 143500 | 109091196500 | 335500 | 335000 | 335500 | 334500 | 2153 |
| 302 | 20240717 | 143400 | 108369700500 | 334500 | 335000 | 335000 | 334500 | 554 |
| 303 | 20240717 | 143300 | 108184187000 | 334500 | 334500 | 335000 | 334500 | 285 |
| 304 | 20240717 | 143200 | 108088832000 | 334500 | 334500 | 335000 | 334500 | 379 |
| 305 | 20240717 | 143100 | 107961993500 | 334500 | 335000 | 335000 | 334500 | 267 |
| 306 | 20240717 | 143000 | 107872632000 | 334500 | 334500 | 335000 | 334500 | 479 |
| 307 | 20240717 | 142900 | 107712349000 | 334500 | 334500 | 335000 | 334500 | 472 |
| 308 | 20240717 | 142800 | 107554442500 | 334500 | 334500 | 335000 | 334500 | 427 |
| 309 | 20240717 | 142700 | 107411578500 | 334500 | 334500 | 335000 | 334500 | 494 |
| 310 | 20240717 | 142600 | 107246312500 | 334500 | 334500 | 335000 | 334500 | 618 |
| 311 | 20240717 | 142500 | 107039573500 | 334500 | 334500 | 335000 | 334500 | 255 |
| 312 | 20240717 | 142400 | 106954242000 | 334500 | 334500 | 335000 | 334500 | 232 |
| 313 | 20240717 | 142300 | 106876629000 | 335000 | 334500 | 335000 | 334500 | 294 |
| 314 | 20240717 | 142200 | 106778247000 | 335000 | 334500 | 335000 | 334500 | 393 |
| 315 | 20240717 | 142100 | 106646742500 | 334500 | 334500 | 335000 | 334500 | 198 |
| 316 | 20240717 | 142000 | 106580473500 | 334500 | 334500 | 335000 | 334500 | 226 |
| 317 | 20240717 | 141900 | 106504862500 | 334500 | 334500 | 335000 | 334500 | 1285 |
| 318 | 20240717 | 141800 | 106074558500 | 334500 | 334500 | 335000 | 334500 | 641 |
| 319 | 20240717 | 141700 | 105860102500 | 334500 | 334500 | 335000 | 334500 | 220 |
| 320 | 20240717 | 141600 | 105786495000 | 334500 | 334500 | 335000 | 334500 | 383 |
| 321 | 20240717 | 141500 | 105658316500 | 334500 | 334500 | 335000 | 334500 | 432 |
| 322 | 20240717 | 141400 | 105513750000 | 334500 | 334500 | 335000 | 334500 | 363 |
| 323 | 20240717 | 141300 | 105392260500 | 335000 | 335000 | 335500 | 334500 | 918 |
| 324 | 20240717 | 141200 | 105084738000 | 335000 | 335000 | 335500 | 335000 | 161 |
| 325 | 20240717 | 141100 | 105030785500 | 335000 | 335000 | 335500 | 335000 | 254 |
| 326 | 20240717 | 141000 | 104945672000 | 335000 | 335000 | 335500 | 335000 | 155 |
| 327 | 20240717 | 140900 | 104893745000 | 335000 | 335500 | 335500 | 335000 | 784 |
| 328 | 20240717 | 140800 | 104631080000 | 335000 | 335000 | 335500 | 335000 | 162 |
| 329 | 20240717 | 140700 | 104576784000 | 335000 | 335000 | 335500 | 335000 | 339 |
| 330 | 20240717 | 140600 | 104463170500 | 335000 | 335000 | 335500 | 335000 | 454 |
| 331 | 20240717 | 140500 | 104310953000 | 335000 | 335000 | 335500 | 335000 | 130 |
| 332 | 20240717 | 140400 | 104267381500 | 335000 | 335000 | 335500 | 335000 | 196 |
| 333 | 20240717 | 140300 | 104201689000 | 335000 | 335500 | 335500 | 335000 | 150 |
| 334 | 20240717 | 140200 | 104151412500 | 335500 | 335000 | 336500 | 335000 | 2039 |
| 335 | 20240717 | 140100 | 103466948500 | 335000 | 335000 | 335500 | 335000 | 197 |
| 336 | 20240717 | 140000 | 103400926500 | 335000 | 335000 | 335500 | 335000 | 150 |
| 337 | 20240717 | 135900 | 103350668500 | 335500 | 335000 | 335500 | 335000 | 198 |
| 338 | 20240717 | 135800 | 103284336500 | 335000 | 335000 | 335500 | 335000 | 593 |
| 339 | 20240717 | 135700 | 103085497000 | 335000 | 335000 | 335500 | 335000 | 349 |
| 340 | 20240717 | 135600 | 102968523000 | 335000 | 334500 | 335500 | 334500 | 970 |
| 341 | 20240717 | 135500 | 102643448500 | 334500 | 335000 | 335500 | 334500 | 1950 |
| 342 | 20240717 | 135400 | 101990100000 | 335000 | 335000 | 335500 | 334500 | 3370 |
| 343 | 20240717 | 135300 | 100861031500 | 334500 | 334500 | 335000 | 334500 | 220 |
| 344 | 20240717 | 135200 | 100787428500 | 334500 | 334500 | 335000 | 334500 | 670 |
| 345 | 20240717 | 135100 | 100563309500 | 334500 | 334500 | 335000 | 334500 | 424 |
| 346 | 20240717 | 135000 | 100421440500 | 334500 | 334500 | 335000 | 334500 | 425 |
| 347 | 20240717 | 134900 | 100279271000 | 334500 | 334500 | 335000 | 334500 | 289 |
| 348 | 20240717 | 134800 | 100182589000 | 334500 | 335000 | 335500 | 334500 | 5029 |
| 349 | 20240717 | 134700 | 98498411000 | 335000 | 335000 | 335500 | 335000 | 307 |
| 350 | 20240717 | 134600 | 98395529000 | 335000 | 335500 | 335500 | 335000 | 403 |
| 351 | 20240717 | 134500 | 98260453500 | 335500 | 335000 | 335500 | 335000 | 624 |
| 352 | 20240717 | 134400 | 98051300000 | 335000 | 335500 | 336000 | 335000 | 776 |
| 353 | 20240717 | 134300 | 97790963500 | 336000 | 335500 | 336000 | 335500 | 532 |
| 354 | 20240717 | 134200 | 97612468000 | 335500 | 335500 | 336000 | 335500 | 399 |
| 355 | 20240717 | 134100 | 97478603000 | 336000 | 335500 | 336000 | 335500 | 131 |
| 356 | 20240717 | 134000 | 97434639000 | 336000 | 335500 | 336000 | 335500 | 172 |
| 357 | 20240717 | 133900 | 97376926500 | 335500 | 335500 | 336000 | 335500 | 250 |
| 358 | 20240717 | 133800 | 97293048000 | 335500 | 335500 | 336000 | 335500 | 318 |
| 359 | 20240717 | 133700 | 97186299000 | 335500 | 335500 | 336000 | 335500 | 318 |
| 360 | 20240717 | 133600 | 97079609500 | 335500 | 335500 | 336000 | 335500 | 236 |
| 361 | 20240717 | 133500 | 97000419500 | 335500 | 335500 | 335500 | 335500 | 195 |
| 362 | 20240717 | 133400 | 96934997000 | 335500 | 335500 | 336000 | 335500 | 365 |
| 363 | 20240717 | 133300 | 96812535500 | 335500 | 335000 | 336000 | 335000 | 952 |
| 364 | 20240717 | 133200 | 96493022000 | 335000 | 335000 | 335500 | 335000 | 201 |
| 365 | 20240717 | 133100 | 96425672500 | 335000 | 335000 | 335500 | 335000 | 285 |
| 366 | 20240717 | 133000 | 96330123500 | 335000 | 335000 | 335500 | 335000 | 166 |
| 367 | 20240717 | 132900 | 96274468500 | 335000 | 335000 | 335500 | 335000 | 214 |
| 368 | 20240717 | 132800 | 96202770000 | 335500 | 335000 | 335500 | 335000 | 294 |
| 369 | 20240717 | 132700 | 96104185500 | 335000 | 335500 | 336000 | 335000 | 341 |
| 370 | 20240717 | 132600 | 95989782500 | 335500 | 335500 | 336000 | 335500 | 233 |
| 371 | 20240717 | 132500 | 95911610500 | 335500 | 335500 | 336000 | 335500 | 77 |
| 372 | 20240717 | 132400 | 95885775500 | 335500 | 335500 | 336000 | 335500 | 296 |
| 373 | 20240717 | 132300 | 95786466000 | 335500 | 335000 | 335500 | 335000 | 190 |
| 374 | 20240717 | 132200 | 95722763000 | 335000 | 335500 | 336000 | 335000 | 632 |
| 375 | 20240717 | 132100 | 95510740000 | 335500 | 335500 | 336000 | 335500 | 363 |
| 376 | 20240717 | 132000 | 95388949500 | 336000 | 335000 | 336000 | 335000 | 332 |
| 377 | 20240717 | 131900 | 95277590000 | 335500 | 335000 | 335500 | 335000 | 380 |
| 378 | 20240717 | 131800 | 95150172500 | 335500 | 335500 | 335500 | 335000 | 418 |
| 379 | 20240717 | 131700 | 95009986500 | 335500 | 335500 | 335500 | 335000 | 149 |
| 380 | 20240717 | 131600 | 94960040500 | 335500 | 335500 | 335500 | 335000 | 810 |
| 381 | 20240717 | 131500 | 94688391500 | 335500 | 335000 | 335500 | 335000 | 183 |
| 382 | 20240717 | 131400 | 94627031500 | 335000 | 335000 | 335500 | 335000 | 250 |
| 383 | 20240717 | 131300 | 94543265000 | 335000 | 335500 | 335500 | 335000 | 201 |
| 384 | 20240717 | 131200 | 94475927500 | 335000 | 335000 | 335500 | 335000 | 230 |
| 385 | 20240717 | 131100 | 94398814500 | 335000 | 335000 | 335500 | 335000 | 459 |
| 386 | 20240717 | 131000 | 94244916500 | 335000 | 335000 | 335500 | 335000 | 185 |
| 387 | 20240717 | 130900 | 94182911500 | 335000 | 335000 | 335500 | 335000 | 597 |
| 388 | 20240717 | 130800 | 93982655000 | 335000 | 335500 | 335500 | 335000 | 598 |
| 389 | 20240717 | 130700 | 93782124500 | 335500 | 335500 | 336000 | 335500 | 265 |
| 390 | 20240717 | 130600 | 93693214500 | 335500 | 335500 | 336000 | 335500 | 219 |
| 391 | 20240717 | 130500 | 93619734500 | 335500 | 335500 | 336000 | 335500 | 349 |
| 392 | 20240717 | 130400 | 93502631500 | 335500 | 335500 | 336000 | 335500 | 508 |
| 393 | 20240717 | 130300 | 93332195500 | 335500 | 335500 | 336000 | 335500 | 384 |
| 394 | 20240717 | 130200 | 93203338000 | 335500 | 335500 | 336000 | 335500 | 127 |
| 395 | 20240717 | 130100 | 93160728500 | 335500 | 335500 | 336000 | 335500 | 95 |
| 396 | 20240717 | 130000 | 93128854000 | 336000 | 335500 | 336000 | 335500 | 669 |
| 397 | 20240717 | 125900 | 92904352000 | 335500 | 335500 | 336000 | 335500 | 252 |
| 398 | 20240717 | 125800 | 92819805000 | 336000 | 335500 | 336000 | 335500 | 127 |
| 399 | 20240717 | 125700 | 92777187000 | 335500 | 335500 | 336000 | 335500 | 176 |
| 400 | 20240717 | 125600 | 92718135000 | 336000 | 335500 | 336000 | 335500 | 151 |
| 401 | 20240717 | 125500 | 92667448500 | 335500 | 335500 | 336000 | 335500 | 213 |
| 402 | 20240717 | 125400 | 92595972500 | 335500 | 336000 | 336000 | 335500 | 2512 |
| 403 | 20240717 | 125300 | 91752166000 | 336000 | 336500 | 336500 | 336000 | 353 |
| 404 | 20240717 | 125200 | 91633515000 | 336500 | 336000 | 336500 | 336000 | 642 |
| 405 | 20240717 | 125100 | 91417577500 | 336000 | 336000 | 336500 | 336000 | 142 |
| 406 | 20240717 | 125000 | 91369847000 | 336000 | 336000 | 336500 | 336000 | 144 |
| 407 | 20240717 | 124900 | 91321435500 | 336000 | 336000 | 336500 | 336000 | 364 |
| 408 | 20240717 | 124800 | 91199101000 | 336500 | 336000 | 336500 | 336000 | 161 |
| 409 | 20240717 | 124700 | 91144988500 | 336000 | 336500 | 336500 | 336000 | 265 |
| 410 | 20240717 | 124600 | 91055862000 | 336000 | 336500 | 336500 | 336000 | 294 |
| 411 | 20240717 | 124500 | 90956986500 | 336000 | 336000 | 336500 | 336000 | 136 |
| 412 | 20240717 | 124400 | 90911250000 | 336500 | 336500 | 337000 | 336000 | 778 |
| 413 | 20240717 | 124300 | 90649467000 | 337000 | 337000 | 337000 | 336500 | 146 |
| 414 | 20240717 | 124200 | 90600285000 | 337000 | 337000 | 337500 | 336500 | 578 |
| 415 | 20240717 | 124100 | 90405503000 | 337000 | 337000 | 337500 | 337000 | 271 |
| 416 | 20240717 | 124000 | 90314174500 | 337000 | 336000 | 337500 | 336000 | 2380 |
| 417 | 20240717 | 123900 | 89512579000 | 336000 | 336000 | 336500 | 336000 | 350 |
| 418 | 20240717 | 123800 | 89394900500 | 336000 | 336000 | 336500 | 336000 | 177 |
| 419 | 20240717 | 123700 | 89335418500 | 336000 | 336500 | 336500 | 336000 | 317 |
| 420 | 20240717 | 123600 | 89228819500 | 336500 | 336500 | 337000 | 336500 | 303 |
| 421 | 20240717 | 123500 | 89126857000 | 336500 | 336500 | 337000 | 336500 | 192 |
| 422 | 20240717 | 123400 | 89062247000 | 336500 | 336500 | 337000 | 336500 | 327 |
| 423 | 20240717 | 123300 | 88952209000 | 336500 | 336500 | 336500 | 336500 | 181 |
| 424 | 20240717 | 123200 | 88891302500 | 336500 | 337000 | 337000 | 336500 | 197 |
| 425 | 20240717 | 123100 | 88825007000 | 336500 | 337000 | 337000 | 336500 | 450 |
| 426 | 20240717 | 123000 | 88673579000 | 336500 | 336500 | 337000 | 336500 | 93 |
| 427 | 20240717 | 122900 | 88642278500 | 336500 | 336500 | 337000 | 336500 | 260 |
| 428 | 20240717 | 122800 | 88554787000 | 336500 | 336500 | 337000 | 336000 | 612 |
| 429 | 20240717 | 122700 | 88348819500 | 336000 | 336000 | 336500 | 336000 | 488 |
| 430 | 20240717 | 122600 | 88184847500 | 336500 | 336000 | 336500 | 336000 | 397 |
| 431 | 20240717 | 122500 | 88051378500 | 336500 | 336500 | 337000 | 336000 | 222 |
| 432 | 20240717 | 122400 | 87976686500 | 336500 | 337000 | 337000 | 336500 | 724 |
| 433 | 20240717 | 122300 | 87733058500 | 336500 | 337000 | 337000 | 336500 | 242 |
| 434 | 20240717 | 122200 | 87651597500 | 336500 | 336500 | 337000 | 336500 | 98 |
| 435 | 20240717 | 122100 | 87618611500 | 337000 | 336500 | 337000 | 336500 | 112 |
| 436 | 20240717 | 122000 | 87580920500 | 336500 | 336500 | 337000 | 336500 | 258 |
| 437 | 20240717 | 121900 | 87494092500 | 337000 | 336500 | 337000 | 336500 | 962 |
| 438 | 20240717 | 121800 | 87170372500 | 336500 | 337000 | 337500 | 336500 | 302 |
| 439 | 20240717 | 121700 | 87068599500 | 337000 | 337500 | 337500 | 337000 | 536 |
| 440 | 20240717 | 121600 | 86887862500 | 337000 | 337000 | 337500 | 337000 | 763 |
| 441 | 20240717 | 121500 | 86630722000 | 337000 | 336000 | 337500 | 336000 | 2128 |
| 442 | 20240717 | 121400 | 85913855000 | 336500 | 336000 | 336500 | 336000 | 137 |
| 443 | 20240717 | 121300 | 85867795000 | 336500 | 336000 | 336500 | 336000 | 121 |
| 444 | 20240717 | 121200 | 85827126500 | 336000 | 336500 | 337000 | 336000 | 1075 |
| 445 | 20240717 | 121100 | 85465428000 | 336500 | 337000 | 337000 | 336500 | 195 |
| 446 | 20240717 | 121000 | 85399795500 | 336500 | 337000 | 337000 | 336500 | 2354 |
| 447 | 20240717 | 120900 | 84607656000 | 336500 | 337000 | 337000 | 336500 | 205 |
| 448 | 20240717 | 120800 | 84538611000 | 336500 | 337000 | 337500 | 336500 | 978 |
| 449 | 20240717 | 120700 | 84209030000 | 337000 | 337500 | 337500 | 337000 | 355 |
| 450 | 20240717 | 120600 | 84089379000 | 337000 | 337000 | 337500 | 337000 | 95 |
| 451 | 20240717 | 120500 | 84057362500 | 337000 | 337500 | 337500 | 337000 | 221 |
| 452 | 20240717 | 120400 | 83982869500 | 337000 | 336500 | 338000 | 336500 | 2787 |
| 453 | 20240717 | 120300 | 83043322000 | 336500 | 336500 | 337000 | 336500 | 180 |
| 454 | 20240717 | 120200 | 82982689500 | 336500 | 336500 | 337000 | 336500 | 246 |
| 455 | 20240717 | 120100 | 82899910000 | 336500 | 336500 | 337000 | 336500 | 297 |
| 456 | 20240717 | 120000 | 82799969000 | 336500 | 336500 | 337000 | 336500 | 100 |
| 457 | 20240717 | 115900 | 82766311000 | 336500 | 336500 | 337500 | 336500 | 5011 |
| 458 | 20240717 | 115800 | 81077547500 | 336500 | 336500 | 337000 | 336000 | 2645 |
| 459 | 20240717 | 115700 | 80187449500 | 336500 | 336500 | 337000 | 336500 | 383 |
| 460 | 20240717 | 115600 | 80058564500 | 336500 | 337000 | 337000 | 336500 | 212 |
| 461 | 20240717 | 115500 | 79987188000 | 337000 | 336500 | 337000 | 336500 | 203 |
| 462 | 20240717 | 115400 | 79918819000 | 336500 | 336500 | 337000 | 336500 | 193 |
| 463 | 20240717 | 115300 | 79853865500 | 337000 | 337000 | 337000 | 336500 | 202 |
| 464 | 20240717 | 115200 | 79785873500 | 336500 | 337000 | 337000 | 336500 | 508 |
| 465 | 20240717 | 115100 | 79614695000 | 337000 | 337500 | 337500 | 337000 | 184 |
| 466 | 20240717 | 115000 | 79552670000 | 337000 | 337000 | 337500 | 337000 | 230 |
| 467 | 20240717 | 114900 | 79475098000 | 337000 | 337500 | 337500 | 337000 | 326 |
| 468 | 20240717 | 114800 | 79365145000 | 337500 | 337000 | 338000 | 337000 | 617 |
| 469 | 20240717 | 114700 | 79156938500 | 337000 | 337500 | 337500 | 337000 | 426 |
| 470 | 20240717 | 114600 | 79013237000 | 337500 | 337500 | 338000 | 337500 | 108 |
| 471 | 20240717 | 114500 | 78976783500 | 337500 | 337000 | 337500 | 337000 | 602 |
| 472 | 20240717 | 114400 | 78773654500 | 337000 | 337000 | 337500 | 337000 | 152 |
| 473 | 20240717 | 114300 | 78722423500 | 337000 | 337000 | 337500 | 336500 | 758 |
| 474 | 20240717 | 114200 | 78466802000 | 337000 | 336500 | 338000 | 336500 | 2976 |
| 475 | 20240717 | 114100 | 77463384500 | 336500 | 336500 | 337000 | 336500 | 1153 |
| 476 | 20240717 | 114000 | 77075257500 | 336500 | 337000 | 337000 | 336500 | 424 |
| 477 | 20240717 | 113900 | 76932511500 | 336500 | 336000 | 337000 | 336000 | 778 |
| 478 | 20240717 | 113800 | 76670710500 | 336500 | 335500 | 336500 | 335000 | 1632 |
| 479 | 20240717 | 113700 | 76122470500 | 335500 | 335000 | 335500 | 334500 | 1174 |
| 480 | 20240717 | 113600 | 75728961000 | 335000 | 335000 | 335500 | 334500 | 631 |
| 481 | 20240717 | 113500 | 75517598000 | 335000 | 335000 | 335500 | 335000 | 139 |
| 482 | 20240717 | 113400 | 75471029500 | 335000 | 335000 | 335500 | 334500 | 699 |
| 483 | 20240717 | 113300 | 75236866000 | 335000 | 334500 | 335500 | 334500 | 1336 |
| 484 | 20240717 | 113200 | 74789271500 | 334500 | 334500 | 335000 | 334500 | 214 |
| 485 | 20240717 | 113100 | 74717668500 | 335000 | 335000 | 335500 | 334500 | 1254 |
| 486 | 20240717 | 113000 | 74297675500 | 335500 | 334500 | 335500 | 334500 | 1084 |
| 487 | 20240717 | 112900 | 73934537500 | 335000 | 335000 | 335000 | 334500 | 854 |
| 488 | 20240717 | 112800 | 73648557000 | 334500 | 334500 | 335000 | 334500 | 513 |
| 489 | 20240717 | 112700 | 73476900500 | 334500 | 335000 | 335000 | 334500 | 352 |
| 490 | 20240717 | 112600 | 73359123000 | 334500 | 334500 | 335000 | 334500 | 593 |
| 491 | 20240717 | 112500 | 73160599500 | 334500 | 335000 | 335000 | 334500 | 351 |
| 492 | 20240717 | 112400 | 73043106000 | 335000 | 334500 | 335000 | 334500 | 428 |
| 493 | 20240717 | 112300 | 72899890500 | 335000 | 334500 | 335000 | 334500 | 363 |
| 494 | 20240717 | 112200 | 72778364500 | 334500 | 334500 | 335000 | 334500 | 663 |
| 495 | 20240717 | 112100 | 72556475500 | 334500 | 334500 | 335000 | 334500 | 280 |
| 496 | 20240717 | 112000 | 72462764000 | 335000 | 334500 | 335000 | 334500 | 648 |
| 497 | 20240717 | 111900 | 72245973000 | 334500 | 335000 | 335500 | 334500 | 955 |
| 498 | 20240717 | 111800 | 71926062500 | 335000 | 334500 | 335500 | 334500 | 2109 |
| 499 | 20240717 | 111700 | 71219734000 | 334500 | 334500 | 335000 | 334500 | 339 |
| 500 | 20240717 | 111600 | 71106337000 | 334500 | 334500 | 334500 | 334000 | 542 |
| 501 | 20240717 | 111500 | 70925067500 | 334500 | 334000 | 334500 | 334000 | 523 |
| 502 | 20240717 | 111400 | 70750288000 | 334000 | 334500 | 335000 | 334000 | 1833 |
| 503 | 20240717 | 111300 | 70137379500 | 334500 | 334000 | 335000 | 334000 | 1227 |
| 504 | 20240717 | 111200 | 69727000500 | 334000 | 334500 | 334500 | 334000 | 727 |
| 505 | 20240717 | 111100 | 69483971500 | 334000 | 335000 | 335000 | 334000 | 5114 |
| 506 | 20240717 | 111000 | 67773978000 | 334500 | 335000 | 335500 | 334500 | 1553 |
| 507 | 20240717 | 110900 | 67253864500 | 335000 | 335000 | 335500 | 335000 | 755 |
| 508 | 20240717 | 110800 | 67000821000 | 335000 | 335500 | 335500 | 335000 | 261 |
| 509 | 20240717 | 110700 | 66913381500 | 335500 | 335000 | 335500 | 335000 | 533 |
| 510 | 20240717 | 110600 | 66734814500 | 335000 | 335000 | 335500 | 335000 | 243 |
| 511 | 20240717 | 110500 | 66653400000 | 335500 | 335000 | 335500 | 335000 | 870 |
| 512 | 20240717 | 110400 | 66361789000 | 335000 | 335500 | 336000 | 335000 | 1224 |
| 513 | 20240717 | 110300 | 65950928000 | 335500 | 335500 | 335500 | 335000 | 1720 |
| 514 | 20240717 | 110200 | 65373892500 | 335000 | 335000 | 335500 | 335000 | 212 |
| 515 | 20240717 | 110100 | 65302860000 | 335000 | 335000 | 335500 | 334500 | 898 |
| 516 | 20240717 | 110000 | 65002034000 | 334500 | 335000 | 335500 | 334500 | 729 |
| 517 | 20240717 | 105900 | 64757875000 | 335000 | 335000 | 335500 | 334500 | 333 |
| 518 | 20240717 | 105800 | 64646329000 | 334500 | 334500 | 335000 | 334500 | 1161 |
| 519 | 20240717 | 105700 | 64257512500 | 335000 | 335500 | 336000 | 334500 | 3474 |
| 520 | 20240717 | 105600 | 63092651500 | 335500 | 336000 | 336000 | 335500 | 517 |
| 521 | 20240717 | 105500 | 62919171500 | 335500 | 336000 | 336000 | 335500 | 430 |
| 522 | 20240717 | 105400 | 62774891000 | 335500 | 336000 | 336000 | 335500 | 516 |
| 523 | 20240717 | 105300 | 62601653000 | 335500 | 335500 | 336000 | 335500 | 270 |
| 524 | 20240717 | 105200 | 62511037000 | 335500 | 335000 | 336000 | 335000 | 1044 |
| 525 | 20240717 | 105100 | 62160825000 | 335500 | 335000 | 335500 | 334500 | 2141 |
| 526 | 20240717 | 105000 | 61443256500 | 335000 | 335500 | 335500 | 335000 | 2777 |
| 527 | 20240717 | 104900 | 60512902000 | 335000 | 335500 | 335500 | 335000 | 195 |
| 528 | 20240717 | 104800 | 60447540000 | 335500 | 335500 | 335500 | 335000 | 199 |
| 529 | 20240717 | 104700 | 60380865500 | 335000 | 335000 | 335500 | 334500 | 1326 |
| 530 | 20240717 | 104600 | 59936665500 | 334500 | 335000 | 335000 | 334500 | 1413 |
| 531 | 20240717 | 104500 | 59463485500 | 334500 | 335500 | 335500 | 334500 | 1648 |
| 532 | 20240717 | 104400 | 58911616500 | 335000 | 334500 | 335500 | 334500 | 2525 |
| 533 | 20240717 | 104300 | 58065770000 | 335000 | 334500 | 335000 | 334500 | 309 |
| 534 | 20240717 | 104200 | 57962378500 | 334500 | 334500 | 335000 | 334500 | 262 |
| 535 | 20240717 | 104100 | 57874726500 | 334500 | 335000 | 335000 | 334500 | 256 |
| 536 | 20240717 | 104000 | 57789036500 | 335000 | 334500 | 335000 | 334500 | 324 |
| 537 | 20240717 | 103900 | 57680591000 | 334500 | 334500 | 335000 | 334000 | 1199 |
| 538 | 20240717 | 103800 | 57279528000 | 334000 | 334000 | 334500 | 334000 | 1321 |
| 539 | 20240717 | 103700 | 56838182500 | 334000 | 334000 | 334500 | 334000 | 1440 |
| 540 | 20240717 | 103600 | 56357192000 | 334000 | 334000 | 334500 | 334000 | 1311 |
| 541 | 20240717 | 103500 | 55919022000 | 334500 | 335000 | 335500 | 334000 | 11574 |
| 542 | 20240717 | 103400 | 52043999500 | 335000 | 335500 | 335500 | 335000 | 1213 |
| 543 | 20240717 | 103300 | 51637587000 | 335500 | 335500 | 336000 | 335000 | 3601 |
| 544 | 20240717 | 103200 | 50429429500 | 335500 | 336000 | 336000 | 335500 | 2778 |
| 545 | 20240717 | 103100 | 49497314000 | 336000 | 336000 | 336500 | 335500 | 4061 |
| 546 | 20240717 | 103000 | 48133140000 | 336000 | 337000 | 337000 | 336000 | 1649 |
| 547 | 20240717 | 102900 | 47578402500 | 337000 | 336500 | 337000 | 336500 | 359 |
| 548 | 20240717 | 102800 | 47457503500 | 336500 | 337000 | 337000 | 336500 | 604 |
| 549 | 20240717 | 102700 | 47254148500 | 337000 | 336500 | 337000 | 336500 | 218 |
| 550 | 20240717 | 102600 | 47180765000 | 337000 | 337000 | 337000 | 336500 | 460 |
| 551 | 20240717 | 102500 | 47025868500 | 337000 | 336500 | 337000 | 336500 | 250 |
| 552 | 20240717 | 102400 | 46941709000 | 336500 | 336500 | 337000 | 336500 | 607 |
| 553 | 20240717 | 102300 | 46737445500 | 336500 | 336000 | 337000 | 336000 | 2089 |
| 554 | 20240717 | 102200 | 46034469000 | 336000 | 336000 | 336500 | 336000 | 360 |
| 555 | 20240717 | 102100 | 45913461500 | 336000 | 336500 | 336500 | 336000 | 359 |
| 556 | 20240717 | 102000 | 45792812000 | 336500 | 336500 | 336500 | 336000 | 404 |
| 557 | 20240717 | 101900 | 45656939500 | 336500 | 336000 | 336500 | 336000 | 400 |
| 558 | 20240717 | 101800 | 45522513000 | 336500 | 336500 | 336500 | 336000 | 280 |
| 559 | 20240717 | 101700 | 45428417000 | 336500 | 336000 | 336500 | 336000 | 216 |
| 560 | 20240717 | 101600 | 45355783500 | 336500 | 336500 | 337000 | 336000 | 1746 |
| 561 | 20240717 | 101500 | 44768004000 | 336000 | 336500 | 336500 | 336000 | 291 |
| 562 | 20240717 | 101400 | 44670157500 | 336500 | 336000 | 336500 | 336000 | 243 |
| 563 | 20240717 | 101300 | 44588465500 | 336500 | 336000 | 336500 | 335500 | 2376 |
| 564 | 20240717 | 101200 | 43789917500 | 335500 | 336500 | 337000 | 335500 | 6295 |
| 565 | 20240717 | 101100 | 41673775000 | 336500 | 336500 | 337000 | 336500 | 846 |
| 566 | 20240717 | 101000 | 41389078000 | 337000 | 336500 | 337000 | 336500 | 582 |
| 567 | 20240717 | 100900 | 41193164000 | 337000 | 336500 | 337000 | 336500 | 543 |
| 568 | 20240717 | 100800 | 41010376000 | 336500 | 336500 | 337000 | 336500 | 983 |
| 569 | 20240717 | 100700 | 40679495000 | 336500 | 337000 | 337500 | 336500 | 3101 |
| 570 | 20240717 | 100600 | 39634412500 | 337000 | 337000 | 337500 | 337000 | 463 |
| 571 | 20240717 | 100500 | 39478310000 | 337000 | 337000 | 337500 | 337000 | 701 |
| 572 | 20240717 | 100400 | 39241891000 | 337000 | 337000 | 337500 | 337000 | 403 |
| 573 | 20240717 | 100300 | 39106008000 | 337000 | 337500 | 337500 | 337000 | 645 |
| 574 | 20240717 | 100200 | 38888575500 | 337000 | 337500 | 337500 | 337000 | 566 |
| 575 | 20240717 | 100100 | 38697632000 | 337500 | 337500 | 337500 | 337000 | 579 |
| 576 | 20240717 | 100000 | 38502367500 | 337000 | 337500 | 338000 | 337000 | 557 |
| 577 | 20240717 | 095900 | 38314458500 | 337500 | 337500 | 338000 | 337000 | 1794 |
| 578 | 20240717 | 095800 | 37708471500 | 337500 | 337500 | 338000 | 337500 | 342 |
| 579 | 20240717 | 095700 | 37593016000 | 338000 | 337500 | 338000 | 337000 | 830 |
| 580 | 20240717 | 095600 | 37312920500 | 337500 | 337500 | 338000 | 337000 | 5795 |
| 581 | 20240717 | 095500 | 35358565500 | 337500 | 338000 | 338500 | 337500 | 1272 |
| 582 | 20240717 | 095400 | 34928769500 | 338000 | 339000 | 339000 | 338000 | 785 |
| 583 | 20240717 | 095300 | 34663346000 | 338500 | 338500 | 339000 | 338000 | 590 |
| 584 | 20240717 | 095200 | 34463681500 | 338500 | 338500 | 339000 | 337500 | 4523 |
| 585 | 20240717 | 095100 | 32934660000 | 338500 | 338500 | 339000 | 338500 | 187 |
| 586 | 20240717 | 095000 | 32871329500 | 339000 | 338000 | 339000 | 337500 | 3924 |
| 587 | 20240717 | 094900 | 31544057500 | 338000 | 338000 | 338000 | 337500 | 902 |
| 588 | 20240717 | 094800 | 31239389000 | 337500 | 337500 | 338000 | 337500 | 757 |
| 589 | 20240717 | 094700 | 30983811500 | 337500 | 337500 | 338000 | 337500 | 700 |
| 590 | 20240717 | 094600 | 30747486000 | 338000 | 338000 | 338000 | 337500 | 1772 |
| 591 | 20240717 | 094500 | 30149376500 | 337500 | 338500 | 338500 | 337500 | 2542 |
| 592 | 20240717 | 094400 | 29290310000 | 338000 | 338000 | 338500 | 338000 | 1573 |
| 593 | 20240717 | 094300 | 28758508500 | 338500 | 338500 | 338500 | 338000 | 2966 |
| 594 | 20240717 | 094200 | 27755396000 | 338000 | 338500 | 339000 | 338000 | 2082 |
| 595 | 20240717 | 094100 | 27051409000 | 339000 | 338500 | 339000 | 338500 | 3746 |
| 596 | 20240717 | 094000 | 25783270000 | 338500 | 338500 | 339000 | 338500 | 453 |
| 597 | 20240717 | 093900 | 25629875000 | 338500 | 339500 | 339500 | 338500 | 2422 |
| 598 | 20240717 | 093800 | 24808935500 | 339000 | 339000 | 339500 | 339000 | 311 |
| 599 | 20240717 | 093700 | 24703473500 | 339000 | 340000 | 340000 | 339000 | 1716 |
| 600 | 20240717 | 093600 | 24120956000 | 340000 | 339500 | 340000 | 339500 | 1277 |
| 601 | 20240717 | 093500 | 23687306000 | 339500 | 339500 | 340000 | 339500 | 389 |
| 602 | 20240717 | 093400 | 23555120000 | 339500 | 340000 | 340000 | 339500 | 328 |
| 603 | 20240717 | 093300 | 23443681000 | 339500 | 339500 | 340000 | 339500 | 682 |
| 604 | 20240717 | 093200 | 23211841500 | 340000 | 340000 | 340000 | 339500 | 399 |
| 605 | 20240717 | 093100 | 23076245000 | 339500 | 340000 | 340000 | 339500 | 667 |
| 606 | 20240717 | 093000 | 22849538500 | 340000 | 339500 | 340000 | 339500 | 1563 |
| 607 | 20240717 | 092900 | 22318741500 | 339000 | 339000 | 339500 | 339000 | 307 |
| 608 | 20240717 | 092800 | 22214639500 | 339000 | 339000 | 339500 | 339000 | 236 |
| 609 | 20240717 | 092700 | 22134612500 | 339500 | 339000 | 339500 | 339000 | 450 |
| 610 | 20240717 | 092600 | 21981961500 | 339000 | 339000 | 339500 | 339000 | 1426 |
| 611 | 20240717 | 092500 | 21498482500 | 339000 | 339500 | 340000 | 339000 | 1171 |
| 612 | 20240717 | 092400 | 21100990500 | 340000 | 339500 | 340500 | 339500 | 2362 |
| 613 | 20240717 | 092300 | 20297826000 | 339500 | 340000 | 340000 | 339500 | 389 |
| 614 | 20240717 | 092200 | 20165637500 | 340000 | 339000 | 340000 | 339000 | 1001 |
| 615 | 20240717 | 092100 | 19825637500 | 339000 | 338500 | 339500 | 338500 | 2328 |
| 616 | 20240717 | 092000 | 19036194000 | 338500 | 339000 | 339000 | 338500 | 880 |
| 617 | 20240717 | 091900 | 18738060000 | 339000 | 339000 | 339500 | 339000 | 2335 |
| 618 | 20240717 | 091800 | 17946423500 | 339000 | 339500 | 340000 | 339000 | 1211 |
| 619 | 20240717 | 091700 | 17535594000 | 339500 | 340000 | 340000 | 339500 | 704 |
| 620 | 20240717 | 091600 | 17296490500 | 340000 | 340000 | 340500 | 339000 | 3168 |
| 621 | 20240717 | 091500 | 16219872500 | 339500 | 341500 | 342000 | 339500 | 8859 |
| 622 | 20240717 | 091400 | 13204026000 | 341500 | 342500 | 342500 | 341500 | 1954 |
| 623 | 20240717 | 091300 | 12536227500 | 343000 | 343500 | 343500 | 342500 | 1808 |
| 624 | 20240717 | 091200 | 11916267000 | 343500 | 343000 | 343500 | 343000 | 538 |
| 625 | 20240717 | 091100 | 11731647500 | 343500 | 343500 | 344000 | 343000 | 737 |
| 626 | 20240717 | 091000 | 11478540000 | 344000 | 343500 | 344000 | 343000 | 2444 |
| 627 | 20240717 | 090900 | 10639328000 | 343500 | 343000 | 343500 | 342500 | 2897 |
| 628 | 20240717 | 090800 | 9645428500 | 343000 | 343000 | 343000 | 342000 | 2283 |
| 629 | 20240717 | 090700 | 8863318500 | 343000 | 341000 | 343000 | 341000 | 3372 |
| 630 | 20240717 | 090600 | 7710619000 | 341500 | 341000 | 341500 | 340500 | 1239 |
| 631 | 20240717 | 090500 | 7288251000 | 341000 | 342000 | 342000 | 341000 | 2718 |
| 632 | 20240717 | 090400 | 6360537500 | 342000 | 343500 | 343500 | 342000 | 1603 |
| 633 | 20240717 | 090300 | 5811546500 | 343000 | 342500 | 343000 | 341500 | 2897 |
| 634 | 20240717 | 090200 | 4819405000 | 342000 | 343000 | 343500 | 342000 | 1534 |
| 635 | 20240717 | 090100 | 4293378500 | 343000 | 341500 | 343500 | 341500 | 3565 |
| 636 | 20240717 | 090000 | 3071196000 | 341500 | 341500 | 344000 | 341500 | 8981 |