37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 193000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 3 | 20240719 | 192900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 4 | 20240719 | 192800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 5 | 20240719 | 192700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 6 | 20240719 | 192600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 7 | 20240719 | 192500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 8 | 20240719 | 192400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 9 | 20240719 | 192300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 10 | 20240719 | 192200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 11 | 20240719 | 192100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 12 | 20240719 | 192000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 13 | 20240719 | 191900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 14 | 20240719 | 191800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 15 | 20240719 | 191700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 16 | 20240719 | 191600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 17 | 20240719 | 191500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 18 | 20240719 | 191400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 19 | 20240719 | 191300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 20 | 20240719 | 191200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 21 | 20240719 | 191100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 22 | 20240719 | 191000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 23 | 20240719 | 190900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 24 | 20240719 | 190800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 25 | 20240719 | 190700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 26 | 20240719 | 190600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 27 | 20240719 | 190500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 28 | 20240719 | 190400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 29 | 20240719 | 190300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 30 | 20240719 | 190200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 31 | 20240719 | 190100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 32 | 20240719 | 190000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 33 | 20240719 | 185900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 34 | 20240719 | 185800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 35 | 20240719 | 185700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 36 | 20240719 | 185600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 37 | 20240719 | 185500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 38 | 20240719 | 185400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 39 | 20240719 | 185300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 40 | 20240719 | 185200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 41 | 20240719 | 185100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 42 | 20240719 | 185000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 43 | 20240719 | 184900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 44 | 20240719 | 184800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 45 | 20240719 | 184700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 46 | 20240719 | 184600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 47 | 20240719 | 184500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 48 | 20240719 | 184400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 49 | 20240719 | 184300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 50 | 20240719 | 184200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 51 | 20240719 | 184100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 52 | 20240719 | 184000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 53 | 20240719 | 183900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 54 | 20240719 | 183800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 55 | 20240719 | 183700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 56 | 20240719 | 183600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 57 | 20240719 | 183500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 58 | 20240719 | 183400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 59 | 20240719 | 183300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 60 | 20240719 | 183200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 61 | 20240719 | 183100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 62 | 20240719 | 183000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 63 | 20240719 | 182900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 64 | 20240719 | 182800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 65 | 20240719 | 182700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 66 | 20240719 | 182600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 67 | 20240719 | 182500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 68 | 20240719 | 182400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 69 | 20240719 | 182300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 70 | 20240719 | 182200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 71 | 20240719 | 182100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 72 | 20240719 | 182000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 73 | 20240719 | 181900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 74 | 20240719 | 181800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 75 | 20240719 | 181700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 76 | 20240719 | 181600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 77 | 20240719 | 181500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 78 | 20240719 | 181400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 79 | 20240719 | 181300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 80 | 20240719 | 181200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 81 | 20240719 | 181100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 82 | 20240719 | 181000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 83 | 20240719 | 180900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 84 | 20240719 | 180800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 85 | 20240719 | 180700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 86 | 20240719 | 180600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 87 | 20240719 | 180500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 88 | 20240719 | 180400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 89 | 20240719 | 180300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 90 | 20240719 | 180200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 91 | 20240719 | 180100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 92 | 20240719 | 180000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 93 | 20240719 | 175900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 94 | 20240719 | 175800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 95 | 20240719 | 175700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 96 | 20240719 | 175600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 97 | 20240719 | 175500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 98 | 20240719 | 175400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 99 | 20240719 | 175300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 100 | 20240719 | 175200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 101 | 20240719 | 175100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 102 | 20240719 | 175000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 103 | 20240719 | 174900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 104 | 20240719 | 174800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 105 | 20240719 | 174700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 106 | 20240719 | 174600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 107 | 20240719 | 174500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 108 | 20240719 | 174400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 109 | 20240719 | 174300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 110 | 20240719 | 174200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 111 | 20240719 | 174100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 112 | 20240719 | 174000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 113 | 20240719 | 173900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 114 | 20240719 | 173800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 115 | 20240719 | 173700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 116 | 20240719 | 173600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 117 | 20240719 | 173500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 118 | 20240719 | 173400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 119 | 20240719 | 173300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 120 | 20240719 | 173200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 121 | 20240719 | 173100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 122 | 20240719 | 173000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 123 | 20240719 | 172900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 124 | 20240719 | 172800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 125 | 20240719 | 172700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 126 | 20240719 | 172600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 127 | 20240719 | 172500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 128 | 20240719 | 172400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 129 | 20240719 | 172300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 130 | 20240719 | 172200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 131 | 20240719 | 172100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 132 | 20240719 | 172000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 133 | 20240719 | 171900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 134 | 20240719 | 171800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 135 | 20240719 | 171700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 136 | 20240719 | 171600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 137 | 20240719 | 171500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 138 | 20240719 | 171400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 139 | 20240719 | 171300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 140 | 20240719 | 171200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 141 | 20240719 | 171100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 142 | 20240719 | 171000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 143 | 20240719 | 170900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 144 | 20240719 | 170800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 145 | 20240719 | 170700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 146 | 20240719 | 170600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 147 | 20240719 | 170500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 148 | 20240719 | 170400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 149 | 20240719 | 170300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 150 | 20240719 | 170200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 151 | 20240719 | 170100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 152 | 20240719 | 170000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 153 | 20240719 | 165900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 154 | 20240719 | 165800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 155 | 20240719 | 165700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 156 | 20240719 | 165600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 157 | 20240719 | 165500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 158 | 20240719 | 165400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 159 | 20240719 | 165300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 160 | 20240719 | 165200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 161 | 20240719 | 165100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 162 | 20240719 | 165000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 163 | 20240719 | 164900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 164 | 20240719 | 164800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 165 | 20240719 | 164700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 166 | 20240719 | 164600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 167 | 20240719 | 164500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 168 | 20240719 | 164400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 169 | 20240719 | 164300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 170 | 20240719 | 164200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 171 | 20240719 | 164100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 172 | 20240719 | 164000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 173 | 20240719 | 163900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 174 | 20240719 | 163800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 175 | 20240719 | 163700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 176 | 20240719 | 163600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 177 | 20240719 | 163500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 178 | 20240719 | 163400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 179 | 20240719 | 163300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 180 | 20240719 | 163200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 181 | 20240719 | 163100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 182 | 20240719 | 163000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 183 | 20240719 | 162900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 184 | 20240719 | 162800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 185 | 20240719 | 162700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 186 | 20240719 | 162600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 187 | 20240719 | 162500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 188 | 20240719 | 162400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 189 | 20240719 | 162300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 190 | 20240719 | 162200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 191 | 20240719 | 162100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 192 | 20240719 | 162000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 193 | 20240719 | 161900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 194 | 20240719 | 161800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 195 | 20240719 | 161700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 196 | 20240719 | 161600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 197 | 20240719 | 161500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 198 | 20240719 | 161400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 199 | 20240719 | 161300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 200 | 20240719 | 161200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 201 | 20240719 | 161100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 202 | 20240719 | 161000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 203 | 20240719 | 160900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 204 | 20240719 | 160800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 205 | 20240719 | 160700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 206 | 20240719 | 160600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 207 | 20240719 | 160500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 208 | 20240719 | 160400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 209 | 20240719 | 160300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 210 | 20240719 | 160200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 211 | 20240719 | 160100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 212 | 20240719 | 160000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 30378 |
| 213 | 20240719 | 155900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 214 | 20240719 | 155800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 215 | 20240719 | 155700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 216 | 20240719 | 155600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 217 | 20240719 | 155500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 218 | 20240719 | 155400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 219 | 20240719 | 155300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 220 | 20240719 | 155200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 221 | 20240719 | 155100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 222 | 20240719 | 155000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 223 | 20240719 | 154900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 224 | 20240719 | 154800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 225 | 20240719 | 154700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 226 | 20240719 | 154600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 227 | 20240719 | 154500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 228 | 20240719 | 154400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 229 | 20240719 | 154300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 230 | 20240719 | 154200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 231 | 20240719 | 154100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 232 | 20240719 | 154000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 233 | 20240719 | 153900 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 234 | 20240719 | 153800 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 235 | 20240719 | 153700 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 236 | 20240719 | 153600 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 237 | 20240719 | 153500 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 238 | 20240719 | 153400 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 239 | 20240719 | 153300 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 240 | 20240719 | 153200 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 241 | 20240719 | 153100 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 0 |
| 242 | 20240719 | 153000 | 99289961000 | 333500 | 333500 | 333500 | 333500 | 60756 |
| 243 | 20240719 | 152900 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 244 | 20240719 | 152800 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 245 | 20240719 | 152700 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 246 | 20240719 | 152600 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 247 | 20240719 | 152500 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 248 | 20240719 | 152400 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 249 | 20240719 | 152300 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 250 | 20240719 | 152200 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 251 | 20240719 | 152100 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 252 | 20240719 | 152000 | 89158898000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 253 | 20240719 | 151900 | 89158898000 | 333000 | 332000 | 333000 | 332000 | 1731 |
| 254 | 20240719 | 151800 | 88583528500 | 332000 | 331500 | 332500 | 331500 | 1807 |
| 255 | 20240719 | 151700 | 87983595000 | 332000 | 331500 | 332000 | 331500 | 553 |
| 256 | 20240719 | 151600 | 87800192500 | 332000 | 331000 | 332000 | 331000 | 2439 |
| 257 | 20240719 | 151500 | 86991933500 | 331000 | 331000 | 331500 | 330500 | 1769 |
| 258 | 20240719 | 151400 | 86406296500 | 331000 | 331000 | 331500 | 331000 | 1037 |
| 259 | 20240719 | 151300 | 86062999500 | 331000 | 331000 | 331500 | 330500 | 1259 |
| 260 | 20240719 | 151200 | 85646334000 | 331000 | 331000 | 331500 | 331000 | 802 |
| 261 | 20240719 | 151100 | 85380870500 | 331000 | 331000 | 331500 | 331000 | 2067 |
| 262 | 20240719 | 151000 | 84696683000 | 331000 | 331000 | 331500 | 331000 | 347 |
| 263 | 20240719 | 150900 | 84581801500 | 331000 | 331000 | 331500 | 331000 | 583 |
| 264 | 20240719 | 150800 | 84388827000 | 331000 | 330500 | 331500 | 330500 | 1289 |
| 265 | 20240719 | 150700 | 83962161500 | 330500 | 330500 | 331000 | 330500 | 466 |
| 266 | 20240719 | 150600 | 83808118500 | 330500 | 331000 | 331500 | 330500 | 483 |
| 267 | 20240719 | 150500 | 83648454500 | 331000 | 331000 | 331500 | 330500 | 339 |
| 268 | 20240719 | 150400 | 83536251500 | 331000 | 331000 | 331500 | 330500 | 938 |
| 269 | 20240719 | 150300 | 83225841000 | 331000 | 331500 | 331500 | 331000 | 260 |
| 270 | 20240719 | 150200 | 83139773500 | 331500 | 330500 | 331500 | 330500 | 1026 |
| 271 | 20240719 | 150100 | 82800128500 | 331000 | 330500 | 331000 | 330500 | 150 |
| 272 | 20240719 | 150000 | 82750542000 | 330500 | 330500 | 331000 | 330500 | 160 |
| 273 | 20240719 | 145900 | 82697647000 | 330500 | 331000 | 331500 | 330500 | 701 |
| 274 | 20240719 | 145800 | 82465660000 | 331000 | 331500 | 331500 | 331000 | 513 |
| 275 | 20240719 | 145700 | 82295820500 | 331000 | 331000 | 331500 | 331000 | 523 |
| 276 | 20240719 | 145600 | 82122693000 | 331000 | 331000 | 331500 | 330500 | 1201 |
| 277 | 20240719 | 145500 | 81724950500 | 330500 | 330500 | 331000 | 330500 | 139 |
| 278 | 20240719 | 145400 | 81679002500 | 331000 | 330500 | 331500 | 330500 | 1754 |
| 279 | 20240719 | 145300 | 81098497500 | 331000 | 330500 | 331000 | 330500 | 269 |
| 280 | 20240719 | 145200 | 81009555000 | 330500 | 330000 | 331000 | 330000 | 563 |
| 281 | 20240719 | 145100 | 80823514500 | 330000 | 330500 | 331000 | 330000 | 191 |
| 282 | 20240719 | 145000 | 80760412000 | 330500 | 330500 | 331000 | 330000 | 846 |
| 283 | 20240719 | 144900 | 80480824000 | 330500 | 330500 | 331000 | 330500 | 218 |
| 284 | 20240719 | 144800 | 80408774000 | 330500 | 330000 | 330500 | 330000 | 570 |
| 285 | 20240719 | 144700 | 80220419000 | 330000 | 330000 | 330500 | 330000 | 305 |
| 286 | 20240719 | 144600 | 80119736500 | 330500 | 330500 | 330500 | 330000 | 291 |
| 287 | 20240719 | 144500 | 80023615500 | 330500 | 330000 | 330500 | 330000 | 306 |
| 288 | 20240719 | 144400 | 79922569500 | 330000 | 330500 | 330500 | 330000 | 171 |
| 289 | 20240719 | 144300 | 79866080000 | 330000 | 330500 | 331000 | 330000 | 1755 |
| 290 | 20240719 | 144200 | 79286062000 | 330500 | 331000 | 331000 | 330500 | 417 |
| 291 | 20240719 | 144100 | 79148221000 | 330500 | 330500 | 331000 | 330500 | 289 |
| 292 | 20240719 | 144000 | 79052668000 | 330500 | 331000 | 331000 | 330500 | 279 |
| 293 | 20240719 | 143900 | 78960427000 | 330500 | 330500 | 331000 | 330500 | 200 |
| 294 | 20240719 | 143800 | 78894300000 | 331000 | 331000 | 331500 | 330500 | 234 |
| 295 | 20240719 | 143700 | 78816888500 | 331000 | 331500 | 331500 | 331000 | 307 |
| 296 | 20240719 | 143600 | 78715236500 | 331500 | 331000 | 331500 | 331000 | 539 |
| 297 | 20240719 | 143500 | 78536807000 | 331500 | 331500 | 332000 | 331000 | 775 |
| 298 | 20240719 | 143400 | 78279900000 | 331500 | 332000 | 332000 | 331500 | 178 |
| 299 | 20240719 | 143300 | 78220863000 | 331500 | 331500 | 332000 | 331000 | 298 |
| 300 | 20240719 | 143200 | 78122090500 | 331500 | 331000 | 331500 | 331000 | 438 |
| 301 | 20240719 | 143100 | 77976969500 | 331500 | 331500 | 332000 | 331000 | 641 |
| 302 | 20240719 | 143000 | 77764464500 | 331500 | 331500 | 332000 | 331500 | 245 |
| 303 | 20240719 | 142900 | 77683211000 | 331500 | 331500 | 332000 | 331000 | 1049 |
| 304 | 20240719 | 142800 | 77335482000 | 331000 | 331500 | 331500 | 331000 | 136 |
| 305 | 20240719 | 142700 | 77290443500 | 331500 | 331000 | 331500 | 330500 | 374 |
| 306 | 20240719 | 142600 | 77166639500 | 331500 | 331000 | 331500 | 330500 | 1047 |
| 307 | 20240719 | 142500 | 76820171000 | 331000 | 331000 | 331500 | 331000 | 366 |
| 308 | 20240719 | 142400 | 76698973000 | 331000 | 331000 | 331500 | 331000 | 428 |
| 309 | 20240719 | 142300 | 76557288000 | 331000 | 331000 | 331500 | 331000 | 435 |
| 310 | 20240719 | 142200 | 76413292000 | 331000 | 331500 | 331500 | 331000 | 447 |
| 311 | 20240719 | 142100 | 76265321000 | 331500 | 331000 | 331500 | 331000 | 271 |
| 312 | 20240719 | 142000 | 76175575500 | 331500 | 331000 | 331500 | 331000 | 289 |
| 313 | 20240719 | 141900 | 76079909500 | 331000 | 331000 | 331500 | 331000 | 158 |
| 314 | 20240719 | 141800 | 76027570000 | 331000 | 331500 | 332000 | 331000 | 615 |
| 315 | 20240719 | 141700 | 75823736000 | 331500 | 331500 | 332000 | 331500 | 509 |
| 316 | 20240719 | 141600 | 75654972000 | 332000 | 332000 | 332000 | 331500 | 212 |
| 317 | 20240719 | 141500 | 75584654000 | 332000 | 332000 | 332500 | 331500 | 1435 |
| 318 | 20240719 | 141400 | 75108278500 | 332000 | 332500 | 332500 | 332000 | 392 |
| 319 | 20240719 | 141300 | 74977995500 | 332000 | 332500 | 333000 | 332000 | 260 |
| 320 | 20240719 | 141200 | 74891531000 | 333000 | 333000 | 333500 | 332500 | 1031 |
| 321 | 20240719 | 141100 | 74548267500 | 333000 | 332000 | 333500 | 332000 | 2319 |
| 322 | 20240719 | 141000 | 73776692500 | 332000 | 332500 | 332500 | 332000 | 2249 |
| 323 | 20240719 | 140900 | 73029979000 | 332000 | 331500 | 332500 | 331500 | 1502 |
| 324 | 20240719 | 140800 | 72531336000 | 331500 | 331500 | 332000 | 331500 | 129 |
| 325 | 20240719 | 140700 | 72488564500 | 331500 | 331500 | 332000 | 331000 | 502 |
| 326 | 20240719 | 140600 | 72322195500 | 331500 | 331500 | 332000 | 331500 | 845 |
| 327 | 20240719 | 140500 | 72042027000 | 331500 | 331500 | 332000 | 331000 | 716 |
| 328 | 20240719 | 140400 | 71804661500 | 331000 | 331000 | 331500 | 331000 | 364 |
| 329 | 20240719 | 140300 | 71684148000 | 331000 | 331500 | 331500 | 331000 | 168 |
| 330 | 20240719 | 140200 | 71628517500 | 331500 | 331000 | 331500 | 330500 | 1250 |
| 331 | 20240719 | 140100 | 71214669000 | 331500 | 331500 | 332000 | 331000 | 829 |
| 332 | 20240719 | 140000 | 70939835000 | 331500 | 331500 | 332000 | 331000 | 1046 |
| 333 | 20240719 | 135900 | 70593118500 | 331000 | 331000 | 331500 | 330500 | 1739 |
| 334 | 20240719 | 135800 | 70017531500 | 330500 | 329500 | 331000 | 329500 | 1659 |
| 335 | 20240719 | 135700 | 69469829500 | 330000 | 329500 | 330000 | 329000 | 1639 |
| 336 | 20240719 | 135600 | 68929748000 | 329000 | 328500 | 329500 | 328500 | 1001 |
| 337 | 20240719 | 135500 | 68600443500 | 328500 | 328500 | 329000 | 328500 | 258 |
| 338 | 20240719 | 135400 | 68515676000 | 328500 | 329000 | 329000 | 328500 | 672 |
| 339 | 20240719 | 135300 | 68294652500 | 329000 | 328000 | 329000 | 328000 | 1116 |
| 340 | 20240719 | 135200 | 67928135500 | 328000 | 328000 | 328500 | 328000 | 126 |
| 341 | 20240719 | 135100 | 67886793500 | 328000 | 328000 | 328500 | 328000 | 418 |
| 342 | 20240719 | 135000 | 67749662500 | 328500 | 328500 | 328500 | 328000 | 124 |
| 343 | 20240719 | 134900 | 67708981500 | 328000 | 328000 | 328500 | 328000 | 436 |
| 344 | 20240719 | 134800 | 67565954500 | 328000 | 328000 | 328500 | 328000 | 219 |
| 345 | 20240719 | 134700 | 67494109500 | 328000 | 327500 | 328500 | 327500 | 656 |
| 346 | 20240719 | 134600 | 67278963000 | 328000 | 328000 | 328000 | 327500 | 239 |
| 347 | 20240719 | 134500 | 67200604500 | 328000 | 328000 | 328000 | 327500 | 119 |
| 348 | 20240719 | 134400 | 67161587000 | 327500 | 327500 | 328500 | 327500 | 487 |
| 349 | 20240719 | 134300 | 67001852500 | 328000 | 328000 | 328000 | 327500 | 211 |
| 350 | 20240719 | 134200 | 66932690000 | 328000 | 327500 | 328000 | 327500 | 508 |
| 351 | 20240719 | 134100 | 66766118000 | 328000 | 328000 | 328000 | 327500 | 277 |
| 352 | 20240719 | 134000 | 66675304000 | 328000 | 327500 | 328000 | 327000 | 419 |
| 353 | 20240719 | 133900 | 66538054500 | 327000 | 327500 | 327500 | 327000 | 175 |
| 354 | 20240719 | 133800 | 66480778000 | 327500 | 327000 | 327500 | 327000 | 122 |
| 355 | 20240719 | 133700 | 66440864000 | 327000 | 328000 | 328500 | 327000 | 734 |
| 356 | 20240719 | 133600 | 66200156500 | 328000 | 328000 | 328500 | 327500 | 582 |
| 357 | 20240719 | 133500 | 66009290500 | 327500 | 327500 | 328000 | 327000 | 377 |
| 358 | 20240719 | 133400 | 65885804500 | 327000 | 326500 | 327500 | 326500 | 1711 |
| 359 | 20240719 | 133300 | 65326283500 | 327000 | 326500 | 327000 | 326500 | 95 |
| 360 | 20240719 | 133200 | 65295246000 | 327000 | 327000 | 327000 | 326500 | 180 |
| 361 | 20240719 | 133100 | 65236470000 | 326500 | 327000 | 327000 | 326500 | 489 |
| 362 | 20240719 | 133000 | 65076793000 | 326500 | 326500 | 327000 | 326500 | 118 |
| 363 | 20240719 | 132900 | 65038257000 | 327000 | 326500 | 327000 | 326500 | 154 |
| 364 | 20240719 | 132800 | 64987950500 | 327000 | 327000 | 327000 | 326500 | 159 |
| 365 | 20240719 | 132700 | 64936028500 | 326500 | 326500 | 327000 | 326500 | 177 |
| 366 | 20240719 | 132600 | 64878231000 | 326500 | 326500 | 327000 | 326500 | 76 |
| 367 | 20240719 | 132500 | 64853411000 | 326500 | 326500 | 327000 | 326500 | 302 |
| 368 | 20240719 | 132400 | 64754792000 | 326500 | 326500 | 327000 | 326500 | 66 |
| 369 | 20240719 | 132300 | 64733242000 | 327000 | 326500 | 327000 | 326000 | 1386 |
| 370 | 20240719 | 132200 | 64280700000 | 326500 | 326000 | 326500 | 326000 | 166 |
| 371 | 20240719 | 132100 | 64226546000 | 326000 | 326500 | 326500 | 326000 | 206 |
| 372 | 20240719 | 132000 | 64159351000 | 326000 | 326000 | 326500 | 326000 | 442 |
| 373 | 20240719 | 131900 | 64015116500 | 326000 | 326500 | 326500 | 326000 | 346 |
| 374 | 20240719 | 131800 | 63902315500 | 326500 | 326000 | 326500 | 326000 | 259 |
| 375 | 20240719 | 131700 | 63817865000 | 326000 | 326500 | 326500 | 326000 | 166 |
| 376 | 20240719 | 131600 | 63763711000 | 326000 | 326000 | 326500 | 326000 | 196 |
| 377 | 20240719 | 131500 | 63699787500 | 326000 | 326000 | 326500 | 326000 | 287 |
| 378 | 20240719 | 131400 | 63606198500 | 326500 | 326000 | 326500 | 326000 | 419 |
| 379 | 20240719 | 131300 | 63469584500 | 326000 | 326000 | 326500 | 326000 | 141 |
| 380 | 20240719 | 131200 | 63423593500 | 326500 | 326000 | 326500 | 326000 | 231 |
| 381 | 20240719 | 131100 | 63348204500 | 326000 | 326000 | 326500 | 326000 | 287 |
| 382 | 20240719 | 131000 | 63254636000 | 326000 | 326500 | 327000 | 326000 | 627 |
| 383 | 20240719 | 130900 | 63049921500 | 326500 | 326500 | 327000 | 326500 | 158 |
| 384 | 20240719 | 130800 | 62998330500 | 326500 | 326500 | 327000 | 326500 | 436 |
| 385 | 20240719 | 130700 | 62855962000 | 326500 | 327000 | 327000 | 326500 | 252 |
| 386 | 20240719 | 130600 | 62773679500 | 326500 | 326500 | 327000 | 326500 | 437 |
| 387 | 20240719 | 130500 | 62630995500 | 326500 | 326500 | 327000 | 326500 | 118 |
| 388 | 20240719 | 130400 | 62592464000 | 327000 | 326500 | 327000 | 326500 | 183 |
| 389 | 20240719 | 130300 | 62532697500 | 326500 | 326500 | 327000 | 326500 | 417 |
| 390 | 20240719 | 130200 | 62396542000 | 327000 | 326500 | 327000 | 326500 | 89 |
| 391 | 20240719 | 130100 | 62367480000 | 327000 | 327000 | 327000 | 326500 | 83 |
| 392 | 20240719 | 130000 | 62340369500 | 327000 | 326000 | 327000 | 326000 | 541 |
| 393 | 20240719 | 125900 | 62163749500 | 326500 | 326000 | 326500 | 326000 | 295 |
| 394 | 20240719 | 125800 | 62067571000 | 326500 | 326500 | 327000 | 326000 | 294 |
| 395 | 20240719 | 125700 | 61971604500 | 327000 | 326500 | 327000 | 326500 | 159 |
| 396 | 20240719 | 125600 | 61919685000 | 326500 | 326500 | 327000 | 326500 | 301 |
| 397 | 20240719 | 125500 | 61821406500 | 326500 | 326500 | 327000 | 326500 | 312 |
| 398 | 20240719 | 125400 | 61719537000 | 326500 | 326500 | 327000 | 326500 | 454 |
| 399 | 20240719 | 125300 | 61571293000 | 326500 | 326500 | 327000 | 326500 | 157 |
| 400 | 20240719 | 125200 | 61520031500 | 326500 | 326500 | 327000 | 326500 | 124 |
| 401 | 20240719 | 125100 | 61479534500 | 326500 | 326500 | 327000 | 326500 | 336 |
| 402 | 20240719 | 125000 | 61369795000 | 327000 | 326500 | 327000 | 326500 | 501 |
| 403 | 20240719 | 124900 | 61206214500 | 327000 | 326500 | 327000 | 326500 | 603 |
| 404 | 20240719 | 124800 | 61009183500 | 327000 | 326500 | 327000 | 326500 | 90 |
| 405 | 20240719 | 124700 | 60979793000 | 326500 | 326500 | 327000 | 326000 | 127 |
| 406 | 20240719 | 124600 | 60938337000 | 326500 | 326500 | 327000 | 326000 | 459 |
| 407 | 20240719 | 124500 | 60788607500 | 326500 | 326500 | 326500 | 326000 | 232 |
| 408 | 20240719 | 124400 | 60712871500 | 326500 | 326500 | 327000 | 326500 | 206 |
| 409 | 20240719 | 124300 | 60645611500 | 326500 | 326500 | 326500 | 326000 | 556 |
| 410 | 20240719 | 124200 | 60464155000 | 326500 | 326500 | 327000 | 326500 | 861 |
| 411 | 20240719 | 124100 | 60183038000 | 326500 | 326500 | 327000 | 326500 | 60 |
| 412 | 20240719 | 124000 | 60163440000 | 326500 | 326500 | 327000 | 326500 | 327 |
| 413 | 20240719 | 123900 | 60056669000 | 326500 | 326500 | 327000 | 326500 | 195 |
| 414 | 20240719 | 123800 | 59992957500 | 326500 | 326500 | 327000 | 326500 | 293 |
| 415 | 20240719 | 123700 | 59897273500 | 327000 | 326000 | 327000 | 326000 | 1956 |
| 416 | 20240719 | 123600 | 59258740000 | 326500 | 326000 | 326500 | 326000 | 138 |
| 417 | 20240719 | 123500 | 59213728500 | 326500 | 326000 | 326500 | 326000 | 384 |
| 418 | 20240719 | 123400 | 59088416500 | 326500 | 326500 | 326500 | 326000 | 2067 |
| 419 | 20240719 | 123300 | 58413775500 | 326500 | 326500 | 326500 | 326500 | 1098 |
| 420 | 20240719 | 123200 | 58055278500 | 326500 | 326500 | 327000 | 326500 | 269 |
| 421 | 20240719 | 123100 | 57967442000 | 326500 | 326500 | 327000 | 326500 | 414 |
| 422 | 20240719 | 123000 | 57832267500 | 326500 | 326500 | 327000 | 326500 | 473 |
| 423 | 20240719 | 122900 | 57677826000 | 327000 | 326500 | 327000 | 326500 | 339 |
| 424 | 20240719 | 122800 | 57567127500 | 326500 | 326500 | 327000 | 326500 | 518 |
| 425 | 20240719 | 122700 | 57397991500 | 326500 | 327000 | 327500 | 326500 | 2891 |
| 426 | 20240719 | 122600 | 56452670000 | 327000 | 327000 | 327500 | 327000 | 467 |
| 427 | 20240719 | 122500 | 56299957000 | 327000 | 327000 | 327500 | 327000 | 1657 |
| 428 | 20240719 | 122400 | 55758066000 | 327000 | 327000 | 327500 | 327000 | 179 |
| 429 | 20240719 | 122300 | 55699528000 | 327000 | 327500 | 327500 | 327000 | 1608 |
| 430 | 20240719 | 122200 | 55173697000 | 327500 | 327000 | 327500 | 327000 | 357 |
| 431 | 20240719 | 122100 | 55056940000 | 327500 | 327000 | 327500 | 327000 | 169 |
| 432 | 20240719 | 122000 | 55001662000 | 327000 | 327000 | 327500 | 327000 | 248 |
| 433 | 20240719 | 121900 | 54920538000 | 327500 | 327000 | 327500 | 327000 | 131 |
| 434 | 20240719 | 121800 | 54877680000 | 327000 | 327000 | 327500 | 327000 | 576 |
| 435 | 20240719 | 121700 | 54689307500 | 327000 | 327500 | 327500 | 327000 | 186 |
| 436 | 20240719 | 121600 | 54628482000 | 327000 | 327000 | 327500 | 327000 | 298 |
| 437 | 20240719 | 121500 | 54530986500 | 327000 | 327000 | 327500 | 327000 | 328 |
| 438 | 20240719 | 121400 | 54423683000 | 327000 | 327500 | 327500 | 327000 | 456 |
| 439 | 20240719 | 121300 | 54274541500 | 327000 | 327500 | 327500 | 327000 | 165 |
| 440 | 20240719 | 121200 | 54220558500 | 327500 | 327000 | 327500 | 327000 | 320 |
| 441 | 20240719 | 121100 | 54115902500 | 327000 | 327000 | 327500 | 327000 | 296 |
| 442 | 20240719 | 121000 | 54019073500 | 327000 | 327500 | 327500 | 327000 | 83 |
| 443 | 20240719 | 120900 | 53991920500 | 327000 | 327500 | 327500 | 327000 | 377 |
| 444 | 20240719 | 120800 | 53868625500 | 327500 | 327000 | 327500 | 327000 | 190 |
| 445 | 20240719 | 120700 | 53806443000 | 327500 | 328000 | 328000 | 327000 | 332 |
| 446 | 20240719 | 120600 | 53697781000 | 327500 | 327500 | 327500 | 327000 | 510 |
| 447 | 20240719 | 120500 | 53530759500 | 327500 | 327500 | 328000 | 327500 | 201 |
| 448 | 20240719 | 120400 | 53464929500 | 327500 | 327500 | 328000 | 327500 | 159 |
| 449 | 20240719 | 120300 | 53412854000 | 328000 | 327500 | 328000 | 327500 | 60 |
| 450 | 20240719 | 120200 | 53393200500 | 328000 | 327500 | 328000 | 327500 | 287 |
| 451 | 20240719 | 120100 | 53299190000 | 327500 | 327500 | 327500 | 327000 | 974 |
| 452 | 20240719 | 120000 | 52980288500 | 327000 | 327000 | 327500 | 327000 | 345 |
| 453 | 20240719 | 115900 | 52867455500 | 327000 | 327500 | 328000 | 327000 | 815 |
| 454 | 20240719 | 115800 | 52600567000 | 327500 | 327500 | 328000 | 327500 | 664 |
| 455 | 20240719 | 115700 | 52383105500 | 327500 | 327500 | 328000 | 327500 | 106 |
| 456 | 20240719 | 115600 | 52348386500 | 327500 | 327500 | 328000 | 327500 | 428 |
| 457 | 20240719 | 115500 | 52208214500 | 327500 | 327500 | 328000 | 327500 | 148 |
| 458 | 20240719 | 115400 | 52159730000 | 328000 | 327500 | 328000 | 327500 | 297 |
| 459 | 20240719 | 115300 | 52062425000 | 328000 | 327500 | 328000 | 327500 | 192 |
| 460 | 20240719 | 115200 | 51999534000 | 327500 | 327500 | 328000 | 327500 | 532 |
| 461 | 20240719 | 115100 | 51825263500 | 327500 | 327500 | 328000 | 327500 | 154 |
| 462 | 20240719 | 115000 | 51774810500 | 327500 | 327500 | 328000 | 327000 | 337 |
| 463 | 20240719 | 114900 | 51664469500 | 327500 | 327000 | 327500 | 327000 | 1094 |
| 464 | 20240719 | 114800 | 51306232000 | 327500 | 328000 | 328000 | 327000 | 409 |
| 465 | 20240719 | 114700 | 51172306000 | 327500 | 327500 | 328000 | 327500 | 410 |
| 466 | 20240719 | 114600 | 51038025000 | 327500 | 327500 | 328000 | 327500 | 1871 |
| 467 | 20240719 | 114500 | 50425266000 | 327500 | 327500 | 328000 | 327500 | 538 |
| 468 | 20240719 | 114400 | 50249040500 | 328000 | 327500 | 328000 | 327500 | 426 |
| 469 | 20240719 | 114300 | 50109500000 | 328000 | 327500 | 328000 | 327500 | 771 |
| 470 | 20240719 | 114200 | 49856996500 | 327500 | 327500 | 328000 | 327500 | 612 |
| 471 | 20240719 | 114100 | 49656563500 | 327500 | 327500 | 328000 | 327500 | 211 |
| 472 | 20240719 | 114000 | 49587459000 | 327500 | 327500 | 328000 | 327500 | 628 |
| 473 | 20240719 | 113900 | 49381784000 | 327500 | 327500 | 328000 | 327500 | 1472 |
| 474 | 20240719 | 113800 | 48899693000 | 328000 | 328000 | 328000 | 327500 | 348 |
| 475 | 20240719 | 113700 | 48785718500 | 327500 | 327500 | 328000 | 327500 | 260 |
| 476 | 20240719 | 113600 | 48700562500 | 327500 | 327500 | 328000 | 327500 | 578 |
| 477 | 20240719 | 113500 | 48511240500 | 327500 | 327500 | 328000 | 327500 | 265 |
| 478 | 20240719 | 113400 | 48424419500 | 328000 | 328000 | 328500 | 327500 | 5347 |
| 479 | 20240719 | 113300 | 46670752500 | 328500 | 328000 | 328500 | 328000 | 309 |
| 480 | 20240719 | 113200 | 46569386000 | 328000 | 328500 | 328500 | 328000 | 960 |
| 481 | 20240719 | 113100 | 46254490000 | 328000 | 328000 | 328500 | 328000 | 1122 |
| 482 | 20240719 | 113000 | 45886456000 | 328000 | 328000 | 328500 | 328000 | 1324 |
| 483 | 20240719 | 112900 | 45452155000 | 328000 | 328500 | 328500 | 328000 | 578 |
| 484 | 20240719 | 112800 | 45262487500 | 328500 | 328000 | 328500 | 328000 | 463 |
| 485 | 20240719 | 112700 | 45110616500 | 328000 | 328000 | 328500 | 328000 | 197 |
| 486 | 20240719 | 112600 | 45045987500 | 328000 | 328500 | 328500 | 328000 | 519 |
| 487 | 20240719 | 112500 | 44875716000 | 328000 | 328000 | 328500 | 328000 | 394 |
| 488 | 20240719 | 112400 | 44746449000 | 328000 | 328000 | 328500 | 328000 | 238 |
| 489 | 20240719 | 112300 | 44668331000 | 328000 | 328000 | 328500 | 328000 | 349 |
| 490 | 20240719 | 112200 | 44553823000 | 328000 | 328000 | 328500 | 328000 | 629 |
| 491 | 20240719 | 112100 | 44347475000 | 328000 | 328000 | 328500 | 328000 | 511 |
| 492 | 20240719 | 112000 | 44179702500 | 328000 | 328000 | 328500 | 328000 | 165 |
| 493 | 20240719 | 111900 | 44125574000 | 328500 | 328000 | 328500 | 328000 | 314 |
| 494 | 20240719 | 111800 | 44022565500 | 328000 | 328000 | 328500 | 328000 | 834 |
| 495 | 20240719 | 111700 | 43748987000 | 328000 | 328000 | 328500 | 328000 | 1573 |
| 496 | 20240719 | 111600 | 43233008500 | 328000 | 328500 | 328500 | 328000 | 200 |
| 497 | 20240719 | 111500 | 43167392500 | 328000 | 328500 | 329000 | 328000 | 2209 |
| 498 | 20240719 | 111400 | 42441947500 | 328500 | 328500 | 329000 | 328500 | 648 |
| 499 | 20240719 | 111300 | 42229057500 | 329000 | 328500 | 329000 | 328500 | 190 |
| 500 | 20240719 | 111200 | 42166625500 | 328500 | 329000 | 329000 | 328500 | 198 |
| 501 | 20240719 | 111100 | 42101576000 | 329000 | 328500 | 329000 | 328500 | 327 |
| 502 | 20240719 | 111000 | 41994146500 | 328500 | 328500 | 329000 | 328500 | 776 |
| 503 | 20240719 | 110900 | 41739210500 | 329000 | 328500 | 329000 | 328500 | 220 |
| 504 | 20240719 | 110800 | 41666933000 | 328500 | 328500 | 329000 | 328500 | 173 |
| 505 | 20240719 | 110700 | 41610084000 | 329000 | 328500 | 329000 | 328500 | 533 |
| 506 | 20240719 | 110600 | 41434983500 | 328500 | 328500 | 329000 | 328500 | 241 |
| 507 | 20240719 | 110500 | 41355781000 | 328500 | 328500 | 329000 | 328500 | 130 |
| 508 | 20240719 | 110400 | 41313063000 | 329000 | 328500 | 329000 | 328500 | 154 |
| 509 | 20240719 | 110300 | 41262465000 | 329000 | 328500 | 329000 | 328500 | 516 |
| 510 | 20240719 | 110200 | 41092947000 | 328500 | 328500 | 329000 | 328500 | 251 |
| 511 | 20240719 | 110100 | 41010443000 | 329000 | 328500 | 329000 | 328500 | 78 |
| 512 | 20240719 | 110000 | 40984808000 | 328500 | 328500 | 329000 | 328500 | 237 |
| 513 | 20240719 | 105900 | 40906903000 | 328500 | 328500 | 329000 | 328500 | 414 |
| 514 | 20240719 | 105800 | 40770736500 | 328500 | 328500 | 329000 | 328500 | 161 |
| 515 | 20240719 | 105700 | 40717823500 | 329000 | 328500 | 329000 | 328500 | 882 |
| 516 | 20240719 | 105600 | 40427768500 | 328500 | 328500 | 329000 | 328500 | 225 |
| 517 | 20240719 | 105500 | 40353822000 | 329000 | 328500 | 329000 | 328500 | 201 |
| 518 | 20240719 | 105400 | 40287733500 | 329000 | 328500 | 329000 | 328500 | 478 |
| 519 | 20240719 | 105300 | 40130690000 | 328500 | 328500 | 329000 | 328500 | 283 |
| 520 | 20240719 | 105200 | 40037707500 | 328500 | 328500 | 329000 | 328500 | 221 |
| 521 | 20240719 | 105100 | 39965095500 | 329000 | 328500 | 329000 | 328500 | 229 |
| 522 | 20240719 | 105000 | 39889861500 | 329000 | 328500 | 329000 | 328500 | 131 |
| 523 | 20240719 | 104900 | 39846823500 | 328500 | 328500 | 329000 | 328500 | 249 |
| 524 | 20240719 | 104800 | 39765010000 | 328500 | 328500 | 329000 | 328500 | 243 |
| 525 | 20240719 | 104700 | 39685156000 | 328500 | 328500 | 329000 | 328500 | 164 |
| 526 | 20240719 | 104600 | 39631279000 | 328500 | 328500 | 329000 | 328500 | 2153 |
| 527 | 20240719 | 104500 | 38923114000 | 328500 | 328500 | 329000 | 328500 | 601 |
| 528 | 20240719 | 104400 | 38725671000 | 328500 | 328500 | 328500 | 328500 | 207 |
| 529 | 20240719 | 104300 | 38657671500 | 328500 | 328500 | 329000 | 328500 | 121 |
| 530 | 20240719 | 104200 | 38617918500 | 328500 | 328500 | 329000 | 328500 | 208 |
| 531 | 20240719 | 104100 | 38549580000 | 328500 | 328000 | 328500 | 328000 | 1020 |
| 532 | 20240719 | 104000 | 38214653000 | 328500 | 328000 | 328500 | 328000 | 258 |
| 533 | 20240719 | 103900 | 38130013500 | 328000 | 328000 | 328500 | 328000 | 385 |
| 534 | 20240719 | 103800 | 38003581500 | 328500 | 328500 | 328500 | 328000 | 212 |
| 535 | 20240719 | 103700 | 37933985000 | 328000 | 328000 | 328500 | 328000 | 547 |
| 536 | 20240719 | 103600 | 37754347500 | 328500 | 328500 | 328500 | 328000 | 260 |
| 537 | 20240719 | 103500 | 37668996500 | 328500 | 328500 | 329000 | 328500 | 1464 |
| 538 | 20240719 | 103400 | 37188057500 | 328500 | 329000 | 329000 | 328500 | 160 |
| 539 | 20240719 | 103300 | 37135457000 | 329000 | 328500 | 329000 | 328500 | 454 |
| 540 | 20240719 | 103200 | 36986265500 | 329000 | 329000 | 329500 | 329000 | 800 |
| 541 | 20240719 | 103100 | 36723061500 | 329000 | 329000 | 329500 | 329000 | 222 |
| 542 | 20240719 | 103000 | 36650004500 | 329500 | 329000 | 329500 | 328500 | 1274 |
| 543 | 20240719 | 102900 | 36230896500 | 328500 | 328500 | 329000 | 328500 | 184 |
| 544 | 20240719 | 102800 | 36170408500 | 328500 | 328500 | 329000 | 328500 | 340 |
| 545 | 20240719 | 102700 | 36058687500 | 328500 | 329000 | 329000 | 328500 | 497 |
| 546 | 20240719 | 102600 | 35895395000 | 328500 | 328500 | 329000 | 328500 | 382 |
| 547 | 20240719 | 102500 | 35769903000 | 328500 | 328500 | 329000 | 328500 | 2025 |
| 548 | 20240719 | 102400 | 35104672000 | 328500 | 328500 | 329000 | 328500 | 326 |
| 549 | 20240719 | 102300 | 34997573000 | 328500 | 329000 | 329000 | 328500 | 1035 |
| 550 | 20240719 | 102200 | 34657312500 | 329000 | 329000 | 329500 | 329000 | 2166 |
| 551 | 20240719 | 102100 | 33944693500 | 329000 | 329500 | 329500 | 329000 | 216 |
| 552 | 20240719 | 102000 | 33873607000 | 329000 | 329500 | 329500 | 329000 | 491 |
| 553 | 20240719 | 101900 | 33712052000 | 329500 | 329500 | 330000 | 329000 | 1043 |
| 554 | 20240719 | 101800 | 33368471500 | 329500 | 329500 | 330000 | 329500 | 306 |
| 555 | 20240719 | 101700 | 33267630000 | 330000 | 329500 | 330000 | 329500 | 314 |
| 556 | 20240719 | 101600 | 33164154000 | 330000 | 329500 | 330000 | 329500 | 399 |
| 557 | 20240719 | 101500 | 33032665000 | 329500 | 329000 | 329500 | 329000 | 268 |
| 558 | 20240719 | 101400 | 32944434000 | 329500 | 329500 | 330000 | 329000 | 1010 |
| 559 | 20240719 | 101300 | 32611641000 | 329500 | 329000 | 329500 | 329000 | 572 |
| 560 | 20240719 | 101200 | 32423347500 | 329000 | 329000 | 329500 | 329000 | 190 |
| 561 | 20240719 | 101100 | 32360788500 | 329000 | 329500 | 329500 | 329000 | 531 |
| 562 | 20240719 | 101000 | 32185906500 | 329500 | 329500 | 329500 | 329000 | 272 |
| 563 | 20240719 | 100900 | 32096383500 | 329500 | 329000 | 329500 | 329000 | 168 |
| 564 | 20240719 | 100800 | 32041078500 | 329500 | 329000 | 329500 | 329000 | 520 |
| 565 | 20240719 | 100700 | 31869986000 | 329000 | 329000 | 329500 | 329000 | 148 |
| 566 | 20240719 | 100600 | 31821265000 | 329500 | 329500 | 330000 | 329000 | 882 |
| 567 | 20240719 | 100500 | 31530668500 | 330000 | 329500 | 330000 | 329500 | 236 |
| 568 | 20240719 | 100400 | 31452897500 | 329500 | 329500 | 330000 | 329500 | 193 |
| 569 | 20240719 | 100300 | 31389298000 | 329500 | 330000 | 330000 | 329500 | 372 |
| 570 | 20240719 | 100200 | 31266701000 | 329500 | 329500 | 330000 | 329000 | 425 |
| 571 | 20240719 | 100100 | 31126707500 | 329000 | 329000 | 329500 | 328500 | 2318 |
| 572 | 20240719 | 100000 | 30363823000 | 329000 | 328500 | 329000 | 328500 | 339 |
| 573 | 20240719 | 095900 | 30252432000 | 329000 | 328500 | 329000 | 328500 | 268 |
| 574 | 20240719 | 095800 | 30164357500 | 329000 | 328500 | 329000 | 328500 | 667 |
| 575 | 20240719 | 095700 | 29945212500 | 328500 | 328500 | 329000 | 328500 | 524 |
| 576 | 20240719 | 095600 | 29773037000 | 328500 | 328500 | 329000 | 328500 | 306 |
| 577 | 20240719 | 095500 | 29672449500 | 329000 | 328500 | 329000 | 328500 | 215 |
| 578 | 20240719 | 095400 | 29601795500 | 328500 | 328500 | 329000 | 328500 | 739 |
| 579 | 20240719 | 095300 | 29359012500 | 328500 | 328500 | 329000 | 328500 | 621 |
| 580 | 20240719 | 095200 | 29154999500 | 329000 | 329000 | 329000 | 328500 | 255 |
| 581 | 20240719 | 095100 | 29071210000 | 329000 | 328500 | 329000 | 328500 | 460 |
| 582 | 20240719 | 095000 | 28920076000 | 328500 | 328500 | 329000 | 328500 | 655 |
| 583 | 20240719 | 094900 | 28704869500 | 328500 | 328500 | 329000 | 328500 | 283 |
| 584 | 20240719 | 094800 | 28611870000 | 328500 | 328500 | 329000 | 328500 | 759 |
| 585 | 20240719 | 094700 | 28362405500 | 328500 | 329000 | 329000 | 328500 | 445 |
| 586 | 20240719 | 094600 | 28216174000 | 329000 | 329000 | 329000 | 328500 | 420 |
| 587 | 20240719 | 094500 | 28078118500 | 329000 | 328500 | 329000 | 328500 | 1148 |
| 588 | 20240719 | 094400 | 27700972500 | 328500 | 329000 | 329000 | 328500 | 1927 |
| 589 | 20240719 | 094300 | 27067849500 | 329000 | 330000 | 330000 | 328500 | 4460 |
| 590 | 20240719 | 094200 | 25600345500 | 329500 | 329500 | 330000 | 329500 | 730 |
| 591 | 20240719 | 094100 | 25359772500 | 329500 | 330000 | 330500 | 329500 | 1012 |
| 592 | 20240719 | 094000 | 25025937500 | 330500 | 330500 | 331000 | 330000 | 777 |
| 593 | 20240719 | 093900 | 24769247000 | 330500 | 330500 | 331000 | 330500 | 319 |
| 594 | 20240719 | 093800 | 24663772000 | 330500 | 330500 | 331000 | 330500 | 255 |
| 595 | 20240719 | 093700 | 24579432500 | 331000 | 330000 | 331000 | 330000 | 898 |
| 596 | 20240719 | 093600 | 24282546000 | 330500 | 330000 | 330500 | 330000 | 265 |
| 597 | 20240719 | 093500 | 24195016000 | 330500 | 330000 | 330500 | 330000 | 158 |
| 598 | 20240719 | 093400 | 24142830500 | 330000 | 330000 | 330000 | 329500 | 450 |
| 599 | 20240719 | 093300 | 23994370000 | 330000 | 329500 | 330500 | 329000 | 1907 |
| 600 | 20240719 | 093200 | 23365719000 | 329500 | 329000 | 329500 | 329000 | 652 |
| 601 | 20240719 | 093100 | 23150994000 | 329500 | 329000 | 329500 | 329000 | 365 |
| 602 | 20240719 | 093000 | 23030836000 | 329000 | 329000 | 329500 | 329000 | 1103 |
| 603 | 20240719 | 092900 | 22667901500 | 329000 | 329000 | 329500 | 329000 | 793 |
| 604 | 20240719 | 092800 | 22406985500 | 329000 | 329000 | 329500 | 329000 | 1811 |
| 605 | 20240719 | 092700 | 21810641500 | 329000 | 329500 | 329500 | 328500 | 4983 |
| 606 | 20240719 | 092600 | 20171388000 | 329500 | 330000 | 330000 | 329000 | 7567 |
| 607 | 20240719 | 092500 | 17675406000 | 330000 | 330000 | 330500 | 330000 | 827 |
| 608 | 20240719 | 092400 | 17402464500 | 330500 | 330500 | 331000 | 330000 | 4299 |
| 609 | 20240719 | 092300 | 15981779000 | 331000 | 330500 | 331000 | 330500 | 448 |
| 610 | 20240719 | 092200 | 15833606000 | 330500 | 330500 | 331000 | 330500 | 776 |
| 611 | 20240719 | 092100 | 15576988000 | 330500 | 331000 | 331500 | 330500 | 617 |
| 612 | 20240719 | 092000 | 15372838500 | 331000 | 330500 | 331500 | 330500 | 1432 |
| 613 | 20240719 | 091900 | 14899027500 | 331000 | 331000 | 331000 | 330500 | 685 |
| 614 | 20240719 | 091800 | 14672559500 | 331000 | 331500 | 332000 | 330500 | 3288 |
| 615 | 20240719 | 091700 | 13583545500 | 331500 | 332000 | 332000 | 331500 | 948 |
| 616 | 20240719 | 091600 | 13268928500 | 332000 | 332000 | 332500 | 332000 | 294 |
| 617 | 20240719 | 091500 | 13171308000 | 332000 | 331500 | 332000 | 331500 | 1991 |
| 618 | 20240719 | 091400 | 12510354500 | 332000 | 332000 | 332500 | 331500 | 3231 |
| 619 | 20240719 | 091300 | 11437560000 | 332500 | 332500 | 332500 | 332000 | 1128 |
| 620 | 20240719 | 091200 | 11062565000 | 332000 | 332500 | 332500 | 332000 | 783 |
| 621 | 20240719 | 091100 | 10802296000 | 332500 | 333000 | 333000 | 332000 | 2187 |
| 622 | 20240719 | 091000 | 10075239000 | 332500 | 333500 | 333500 | 332500 | 1516 |
| 623 | 20240719 | 090900 | 9570503000 | 333500 | 333500 | 333500 | 333000 | 2416 |
| 624 | 20240719 | 090800 | 8765225500 | 333500 | 333500 | 333500 | 332500 | 3697 |
| 625 | 20240719 | 090700 | 7532614000 | 333000 | 332000 | 333000 | 332000 | 921 |
| 626 | 20240719 | 090600 | 7226259000 | 332500 | 332500 | 332500 | 331500 | 1751 |
| 627 | 20240719 | 090500 | 6644911500 | 332500 | 332500 | 333000 | 332000 | 1737 |
| 628 | 20240719 | 090400 | 6067388000 | 333000 | 331500 | 333000 | 331500 | 2892 |
| 629 | 20240719 | 090300 | 5107382500 | 332000 | 332000 | 332500 | 331500 | 1471 |
| 630 | 20240719 | 090200 | 4619099000 | 332000 | 331000 | 332500 | 330500 | 3158 |
| 631 | 20240719 | 090100 | 3572553500 | 331000 | 332500 | 332500 | 330500 | 5117 |
| 632 | 20240719 | 090000 | 1876676500 | 332500 | 332500 | 333500 | 332000 | 5435 |