36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 193000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 3 | 20240719 | 192900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 4 | 20240719 | 192800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 5 | 20240719 | 192700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 6 | 20240719 | 192600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 7 | 20240719 | 192500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 8 | 20240719 | 192400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 9 | 20240719 | 192300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 10 | 20240719 | 192200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 11 | 20240719 | 192100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 12 | 20240719 | 192000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 13 | 20240719 | 191900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 14 | 20240719 | 191800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 15 | 20240719 | 191700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 16 | 20240719 | 191600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 17 | 20240719 | 191500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 18 | 20240719 | 191400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 19 | 20240719 | 191300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 20 | 20240719 | 191200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 21 | 20240719 | 191100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 22 | 20240719 | 191000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 23 | 20240719 | 190900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 24 | 20240719 | 190800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 25 | 20240719 | 190700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 26 | 20240719 | 190600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 27 | 20240719 | 190500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 28 | 20240719 | 190400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 29 | 20240719 | 190300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 30 | 20240719 | 190200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 31 | 20240719 | 190100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 32 | 20240719 | 190000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 33 | 20240719 | 185900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 34 | 20240719 | 185800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 35 | 20240719 | 185700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 36 | 20240719 | 185600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 37 | 20240719 | 185500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 38 | 20240719 | 185400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 39 | 20240719 | 185300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 40 | 20240719 | 185200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 41 | 20240719 | 185100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 42 | 20240719 | 185000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 43 | 20240719 | 184900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 44 | 20240719 | 184800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 45 | 20240719 | 184700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 46 | 20240719 | 184600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 47 | 20240719 | 184500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 48 | 20240719 | 184400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 49 | 20240719 | 184300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 50 | 20240719 | 184200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 51 | 20240719 | 184100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 52 | 20240719 | 184000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 53 | 20240719 | 183900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 54 | 20240719 | 183800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 55 | 20240719 | 183700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 56 | 20240719 | 183600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 57 | 20240719 | 183500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 58 | 20240719 | 183400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 59 | 20240719 | 183300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 60 | 20240719 | 183200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 61 | 20240719 | 183100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 62 | 20240719 | 183000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 63 | 20240719 | 182900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 64 | 20240719 | 182800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 65 | 20240719 | 182700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 66 | 20240719 | 182600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 67 | 20240719 | 182500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 68 | 20240719 | 182400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 69 | 20240719 | 182300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 70 | 20240719 | 182200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 71 | 20240719 | 182100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 72 | 20240719 | 182000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 73 | 20240719 | 181900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 74 | 20240719 | 181800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 75 | 20240719 | 181700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 76 | 20240719 | 181600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 77 | 20240719 | 181500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 78 | 20240719 | 181400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 79 | 20240719 | 181300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 80 | 20240719 | 181200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 81 | 20240719 | 181100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 82 | 20240719 | 181000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 83 | 20240719 | 180900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 84 | 20240719 | 180800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 85 | 20240719 | 180700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 86 | 20240719 | 180600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 87 | 20240719 | 180500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 88 | 20240719 | 180400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 89 | 20240719 | 180300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 90 | 20240719 | 180200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 91 | 20240719 | 180100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 92 | 20240719 | 180000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 93 | 20240719 | 175900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 94 | 20240719 | 175800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 95 | 20240719 | 175700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 96 | 20240719 | 175600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 97 | 20240719 | 175500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 98 | 20240719 | 175400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 99 | 20240719 | 175300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 100 | 20240719 | 175200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 101 | 20240719 | 175100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 102 | 20240719 | 175000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 103 | 20240719 | 174900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 104 | 20240719 | 174800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 105 | 20240719 | 174700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 106 | 20240719 | 174600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 107 | 20240719 | 174500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 108 | 20240719 | 174400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 109 | 20240719 | 174300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 110 | 20240719 | 174200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 111 | 20240719 | 174100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 112 | 20240719 | 174000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 113 | 20240719 | 173900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 114 | 20240719 | 173800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 115 | 20240719 | 173700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 116 | 20240719 | 173600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 117 | 20240719 | 173500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 118 | 20240719 | 173400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 119 | 20240719 | 173300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 120 | 20240719 | 173200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 121 | 20240719 | 173100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 122 | 20240719 | 173000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 123 | 20240719 | 172900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 124 | 20240719 | 172800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 125 | 20240719 | 172700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 126 | 20240719 | 172600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 127 | 20240719 | 172500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 128 | 20240719 | 172400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 129 | 20240719 | 172300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 130 | 20240719 | 172200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 131 | 20240719 | 172100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 132 | 20240719 | 172000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 133 | 20240719 | 171900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 134 | 20240719 | 171800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 135 | 20240719 | 171700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 136 | 20240719 | 171600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 137 | 20240719 | 171500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 138 | 20240719 | 171400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 139 | 20240719 | 171300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 140 | 20240719 | 171200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 141 | 20240719 | 171100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 142 | 20240719 | 171000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 143 | 20240719 | 170900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 144 | 20240719 | 170800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 145 | 20240719 | 170700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 146 | 20240719 | 170600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 147 | 20240719 | 170500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 148 | 20240719 | 170400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 149 | 20240719 | 170300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 150 | 20240719 | 170200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 151 | 20240719 | 170100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 152 | 20240719 | 170000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 153 | 20240719 | 165900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 154 | 20240719 | 165800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 155 | 20240719 | 165700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 156 | 20240719 | 165600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 157 | 20240719 | 165500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 158 | 20240719 | 165400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 159 | 20240719 | 165300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 160 | 20240719 | 165200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 161 | 20240719 | 165100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 162 | 20240719 | 165000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 163 | 20240719 | 164900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 164 | 20240719 | 164800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 165 | 20240719 | 164700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 166 | 20240719 | 164600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 167 | 20240719 | 164500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 168 | 20240719 | 164400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 169 | 20240719 | 164300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 170 | 20240719 | 164200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 171 | 20240719 | 164100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 172 | 20240719 | 164000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 173 | 20240719 | 163900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 174 | 20240719 | 163800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 175 | 20240719 | 163700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 176 | 20240719 | 163600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 177 | 20240719 | 163500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 178 | 20240719 | 163400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 179 | 20240719 | 163300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 180 | 20240719 | 163200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 181 | 20240719 | 163100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 182 | 20240719 | 163000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 183 | 20240719 | 162900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 184 | 20240719 | 162800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 185 | 20240719 | 162700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 186 | 20240719 | 162600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 187 | 20240719 | 162500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 188 | 20240719 | 162400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 189 | 20240719 | 162300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 190 | 20240719 | 162200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 191 | 20240719 | 162100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 192 | 20240719 | 162000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 193 | 20240719 | 161900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 194 | 20240719 | 161800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 195 | 20240719 | 161700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 196 | 20240719 | 161600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 197 | 20240719 | 161500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 198 | 20240719 | 161400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 199 | 20240719 | 161300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 200 | 20240719 | 161200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 201 | 20240719 | 161100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 202 | 20240719 | 161000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 203 | 20240719 | 160900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 204 | 20240719 | 160800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 205 | 20240719 | 160700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 206 | 20240719 | 160600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 207 | 20240719 | 160500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 208 | 20240719 | 160400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 209 | 20240719 | 160300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 210 | 20240719 | 160200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 211 | 20240719 | 160100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 212 | 20240719 | 160000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 3206 |
| 213 | 20240719 | 155900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 214 | 20240719 | 155800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 215 | 20240719 | 155700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 216 | 20240719 | 155600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 217 | 20240719 | 155500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 218 | 20240719 | 155400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 219 | 20240719 | 155300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 220 | 20240719 | 155200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 221 | 20240719 | 155100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 222 | 20240719 | 155000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 223 | 20240719 | 154900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 224 | 20240719 | 154800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 225 | 20240719 | 154700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 226 | 20240719 | 154600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 227 | 20240719 | 154500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 228 | 20240719 | 154400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 229 | 20240719 | 154300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 230 | 20240719 | 154200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 231 | 20240719 | 154100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 232 | 20240719 | 154000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 233 | 20240719 | 153900 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 234 | 20240719 | 153800 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 235 | 20240719 | 153700 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 236 | 20240719 | 153600 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 237 | 20240719 | 153500 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 238 | 20240719 | 153400 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 239 | 20240719 | 153300 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 240 | 20240719 | 153200 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 241 | 20240719 | 153100 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 242 | 20240719 | 153000 | 19178019000 | 342500 | 342500 | 342500 | 342500 | 6412 |
| 243 | 20240719 | 152900 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 244 | 20240719 | 152800 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 245 | 20240719 | 152700 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 246 | 20240719 | 152600 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 247 | 20240719 | 152500 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 248 | 20240719 | 152400 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 249 | 20240719 | 152300 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 250 | 20240719 | 152200 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 251 | 20240719 | 152100 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 252 | 20240719 | 152000 | 18079964000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 253 | 20240719 | 151900 | 18079964000 | 343000 | 343000 | 343000 | 342500 | 507 |
| 254 | 20240719 | 151800 | 17906191000 | 343000 | 342500 | 343000 | 342500 | 379 |
| 255 | 20240719 | 151700 | 17776327500 | 343000 | 342500 | 343000 | 342500 | 252 |
| 256 | 20240719 | 151600 | 17689907500 | 342500 | 343000 | 343000 | 342500 | 77 |
| 257 | 20240719 | 151500 | 17663514500 | 342500 | 342500 | 343000 | 342500 | 163 |
| 258 | 20240719 | 151400 | 17607643000 | 342500 | 342500 | 343000 | 342500 | 197 |
| 259 | 20240719 | 151300 | 17540097500 | 343000 | 342500 | 343000 | 342500 | 90 |
| 260 | 20240719 | 151200 | 17509250500 | 342500 | 343000 | 343000 | 342500 | 53 |
| 261 | 20240719 | 151100 | 17491083500 | 343000 | 342500 | 343000 | 342500 | 107 |
| 262 | 20240719 | 151000 | 17454419500 | 343000 | 343000 | 343000 | 342500 | 64 |
| 263 | 20240719 | 150900 | 17432481000 | 343000 | 342500 | 343000 | 342500 | 109 |
| 264 | 20240719 | 150800 | 17395134500 | 342500 | 343000 | 343000 | 342500 | 55 |
| 265 | 20240719 | 150700 | 17376289000 | 342500 | 342000 | 343000 | 342000 | 947 |
| 266 | 20240719 | 150600 | 17051931000 | 342000 | 342500 | 342500 | 342000 | 147 |
| 267 | 20240719 | 150500 | 17001655000 | 342500 | 342000 | 342500 | 342000 | 40 |
| 268 | 20240719 | 150400 | 16987970500 | 342000 | 342500 | 342500 | 342000 | 45 |
| 269 | 20240719 | 150300 | 16972576500 | 342500 | 342000 | 342500 | 342000 | 79 |
| 270 | 20240719 | 150200 | 16945551500 | 342500 | 342000 | 342500 | 342000 | 25 |
| 271 | 20240719 | 150100 | 16936991000 | 342000 | 342000 | 342500 | 342000 | 93 |
| 272 | 20240719 | 150000 | 16905177000 | 342000 | 342000 | 342500 | 342000 | 61 |
| 273 | 20240719 | 145900 | 16884311000 | 342000 | 342500 | 342500 | 342000 | 92 |
| 274 | 20240719 | 145800 | 16852821500 | 342000 | 342000 | 342500 | 342000 | 104 |
| 275 | 20240719 | 145700 | 16817214000 | 342500 | 342500 | 342500 | 342000 | 231 |
| 276 | 20240719 | 145600 | 16738099500 | 342500 | 342000 | 342500 | 342000 | 72 |
| 277 | 20240719 | 145500 | 16713467000 | 342500 | 342000 | 342500 | 342000 | 72 |
| 278 | 20240719 | 145400 | 16688835000 | 342000 | 342000 | 342500 | 342000 | 65 |
| 279 | 20240719 | 145300 | 16666592000 | 342500 | 342000 | 342500 | 342000 | 66 |
| 280 | 20240719 | 145200 | 16644017000 | 342000 | 342000 | 342500 | 342000 | 71 |
| 281 | 20240719 | 145100 | 16619734000 | 342500 | 342000 | 342500 | 342000 | 55 |
| 282 | 20240719 | 145000 | 16600919000 | 342000 | 342000 | 342500 | 342000 | 38 |
| 283 | 20240719 | 144900 | 16587916500 | 342500 | 342000 | 342500 | 342000 | 67 |
| 284 | 20240719 | 144800 | 16565001000 | 342000 | 342500 | 342500 | 342000 | 50 |
| 285 | 20240719 | 144700 | 16547881500 | 342500 | 342500 | 342500 | 342000 | 40 |
| 286 | 20240719 | 144600 | 16534187500 | 342500 | 342500 | 342500 | 342000 | 28 |
| 287 | 20240719 | 144500 | 16524606500 | 342000 | 342500 | 342500 | 342000 | 179 |
| 288 | 20240719 | 144400 | 16463315000 | 342500 | 342500 | 342500 | 342000 | 120 |
| 289 | 20240719 | 144300 | 16422249000 | 342500 | 343000 | 343000 | 342000 | 346 |
| 290 | 20240719 | 144200 | 16303753000 | 342500 | 342000 | 342500 | 342000 | 237 |
| 291 | 20240719 | 144100 | 16222594500 | 342000 | 342000 | 342500 | 342000 | 65 |
| 292 | 20240719 | 144000 | 16200364000 | 342000 | 342500 | 342500 | 342000 | 162 |
| 293 | 20240719 | 143900 | 16144914000 | 342500 | 342000 | 342500 | 342000 | 70 |
| 294 | 20240719 | 143800 | 16120973500 | 342000 | 342000 | 342500 | 342000 | 46 |
| 295 | 20240719 | 143700 | 16105241000 | 342000 | 342000 | 342500 | 342000 | 43 |
| 296 | 20240719 | 143600 | 16090531500 | 342000 | 342000 | 342500 | 342000 | 72 |
| 297 | 20240719 | 143500 | 16065906500 | 342000 | 342000 | 342500 | 341500 | 271 |
| 298 | 20240719 | 143400 | 15973269000 | 342000 | 342000 | 342500 | 341500 | 147 |
| 299 | 20240719 | 143300 | 15923011500 | 342500 | 342000 | 342500 | 342000 | 54 |
| 300 | 20240719 | 143200 | 15904540500 | 342000 | 342000 | 342500 | 342000 | 117 |
| 301 | 20240719 | 143100 | 15864524500 | 342000 | 342000 | 342500 | 342000 | 67 |
| 302 | 20240719 | 143000 | 15841604500 | 342500 | 342000 | 342500 | 342000 | 62 |
| 303 | 20240719 | 142900 | 15820394500 | 342000 | 342000 | 342500 | 342000 | 18 |
| 304 | 20240719 | 142800 | 15814237000 | 342000 | 342000 | 342500 | 342000 | 47 |
| 305 | 20240719 | 142700 | 15798159000 | 342500 | 342500 | 342500 | 342000 | 26 |
| 306 | 20240719 | 142600 | 15789257000 | 342000 | 342000 | 342500 | 342000 | 55 |
| 307 | 20240719 | 142500 | 15770440000 | 342000 | 342000 | 342500 | 342000 | 240 |
| 308 | 20240719 | 142400 | 15688245500 | 342000 | 342000 | 342000 | 342000 | 37 |
| 309 | 20240719 | 142300 | 15675591500 | 342000 | 342500 | 342500 | 342000 | 82 |
| 310 | 20240719 | 142200 | 15647544000 | 342000 | 342000 | 342500 | 342000 | 55 |
| 311 | 20240719 | 142100 | 15628728000 | 342000 | 342000 | 342500 | 342000 | 177 |
| 312 | 20240719 | 142000 | 15568179000 | 342000 | 342000 | 342500 | 342000 | 35 |
| 313 | 20240719 | 141900 | 15556207500 | 342500 | 342000 | 342500 | 342000 | 49 |
| 314 | 20240719 | 141800 | 15539445000 | 342000 | 342500 | 343000 | 342000 | 144 |
| 315 | 20240719 | 141700 | 15490126500 | 342500 | 342500 | 343000 | 342500 | 29 |
| 316 | 20240719 | 141600 | 15480193000 | 342500 | 342500 | 342500 | 342500 | 34 |
| 317 | 20240719 | 141500 | 15468548000 | 342500 | 342500 | 343000 | 342500 | 165 |
| 318 | 20240719 | 141400 | 15412015000 | 343000 | 343000 | 343000 | 342500 | 75 |
| 319 | 20240719 | 141300 | 15386294000 | 342500 | 342500 | 343000 | 342500 | 31 |
| 320 | 20240719 | 141200 | 15375673500 | 342000 | 342000 | 342500 | 342000 | 326 |
| 321 | 20240719 | 141100 | 15264038500 | 342500 | 342500 | 342500 | 342000 | 97 |
| 322 | 20240719 | 141000 | 15230818000 | 342000 | 342500 | 342500 | 342000 | 223 |
| 323 | 20240719 | 140900 | 15154458000 | 342000 | 342500 | 342500 | 342000 | 142 |
| 324 | 20240719 | 140800 | 15105837500 | 342500 | 342000 | 342500 | 342000 | 196 |
| 325 | 20240719 | 140700 | 15038715000 | 342500 | 342000 | 342500 | 342000 | 20 |
| 326 | 20240719 | 140600 | 15031872500 | 342000 | 342000 | 342500 | 342000 | 46 |
| 327 | 20240719 | 140500 | 15016139000 | 342000 | 342000 | 342500 | 342000 | 20 |
| 328 | 20240719 | 140400 | 15009295000 | 342000 | 341500 | 342000 | 341500 | 66 |
| 329 | 20240719 | 140300 | 14986726000 | 341500 | 342000 | 342000 | 341500 | 35 |
| 330 | 20240719 | 140200 | 14974772500 | 341500 | 342000 | 342000 | 341500 | 89 |
| 331 | 20240719 | 140100 | 14944349000 | 342000 | 342000 | 342000 | 341500 | 83 |
| 332 | 20240719 | 140000 | 14915966500 | 341500 | 342000 | 342000 | 341500 | 32 |
| 333 | 20240719 | 135900 | 14905037000 | 341500 | 342000 | 342500 | 341500 | 194 |
| 334 | 20240719 | 135800 | 14838741500 | 342000 | 341000 | 342000 | 341000 | 34 |
| 335 | 20240719 | 135700 | 14827131000 | 341000 | 341000 | 341500 | 341000 | 43 |
| 336 | 20240719 | 135600 | 14812458000 | 341000 | 340500 | 341000 | 340500 | 534 |
| 337 | 20240719 | 135500 | 14630436000 | 340500 | 340500 | 341000 | 340500 | 28 |
| 338 | 20240719 | 135400 | 14620898500 | 340500 | 340500 | 341000 | 340500 | 118 |
| 339 | 20240719 | 135300 | 14580689500 | 340500 | 341000 | 341000 | 340500 | 32 |
| 340 | 20240719 | 135200 | 14569790500 | 340500 | 340500 | 341000 | 340500 | 30 |
| 341 | 20240719 | 135100 | 14559572500 | 341000 | 341000 | 341000 | 340500 | 50 |
| 342 | 20240719 | 135000 | 14542534500 | 340500 | 340500 | 341000 | 340500 | 67 |
| 343 | 20240719 | 134900 | 14519718000 | 340500 | 340500 | 341000 | 340500 | 30 |
| 344 | 20240719 | 134800 | 14509502000 | 340500 | 340500 | 341000 | 340500 | 57 |
| 345 | 20240719 | 134700 | 14490085000 | 340500 | 340500 | 341000 | 340500 | 36 |
| 346 | 20240719 | 134600 | 14477819500 | 340500 | 341000 | 341000 | 340500 | 41 |
| 347 | 20240719 | 134500 | 14463847500 | 340500 | 341000 | 341000 | 340500 | 25 |
| 348 | 20240719 | 134400 | 14455328500 | 341000 | 341000 | 341000 | 340500 | 79 |
| 349 | 20240719 | 134300 | 14428428000 | 341000 | 341000 | 341000 | 340500 | 81 |
| 350 | 20240719 | 134200 | 14400832000 | 341000 | 340500 | 341000 | 340500 | 26 |
| 351 | 20240719 | 134100 | 14391974000 | 340500 | 340500 | 341000 | 340500 | 39 |
| 352 | 20240719 | 134000 | 14378694000 | 340500 | 340500 | 341000 | 340500 | 167 |
| 353 | 20240719 | 133900 | 14321825500 | 340500 | 341000 | 341000 | 340500 | 39 |
| 354 | 20240719 | 133800 | 14308542000 | 340500 | 340500 | 340500 | 340500 | 14 |
| 355 | 20240719 | 133700 | 14303775000 | 340500 | 340500 | 341000 | 340500 | 282 |
| 356 | 20240719 | 133600 | 14207703500 | 340500 | 340500 | 340500 | 340500 | 37 |
| 357 | 20240719 | 133500 | 14195105000 | 340500 | 340500 | 341000 | 340500 | 56 |
| 358 | 20240719 | 133400 | 14176033000 | 341000 | 341000 | 341000 | 340000 | 679 |
| 359 | 20240719 | 133300 | 13944843500 | 340500 | 340500 | 341000 | 340500 | 293 |
| 360 | 20240719 | 133200 | 13845074000 | 341000 | 340500 | 341000 | 340500 | 674 |
| 361 | 20240719 | 133100 | 13615546500 | 340500 | 341000 | 341000 | 340500 | 801 |
| 362 | 20240719 | 133000 | 13342779000 | 341000 | 341500 | 341500 | 340500 | 2282 |
| 363 | 20240719 | 132900 | 12564659000 | 341500 | 341000 | 341500 | 341000 | 291 |
| 364 | 20240719 | 132800 | 12465422000 | 341000 | 341000 | 341500 | 341000 | 80 |
| 365 | 20240719 | 132700 | 12438114500 | 341500 | 341000 | 341500 | 341000 | 60 |
| 366 | 20240719 | 132600 | 12417647500 | 341500 | 341500 | 341500 | 341000 | 22 |
| 367 | 20240719 | 132500 | 12410142500 | 341000 | 341000 | 341500 | 341000 | 19 |
| 368 | 20240719 | 132400 | 12403662500 | 341000 | 341000 | 341500 | 341000 | 31 |
| 369 | 20240719 | 132300 | 12393081000 | 341000 | 341500 | 341500 | 341000 | 32 |
| 370 | 20240719 | 132200 | 12382165000 | 341500 | 341000 | 341500 | 341000 | 72 |
| 371 | 20240719 | 132100 | 12357593000 | 341500 | 341500 | 342000 | 341500 | 492 |
| 372 | 20240719 | 132000 | 12189574500 | 341500 | 341500 | 342000 | 341500 | 148 |
| 373 | 20240719 | 131900 | 12139030500 | 341500 | 341500 | 342000 | 341500 | 12 |
| 374 | 20240719 | 131800 | 12134932000 | 341500 | 341500 | 342000 | 341500 | 50 |
| 375 | 20240719 | 131700 | 12117855000 | 341500 | 341500 | 342000 | 341500 | 82 |
| 376 | 20240719 | 131600 | 12089836000 | 341500 | 341500 | 342000 | 341500 | 110 |
| 377 | 20240719 | 131500 | 12052270500 | 341500 | 341500 | 341500 | 341000 | 269 |
| 378 | 20240719 | 131400 | 11960415500 | 341000 | 341000 | 341500 | 341000 | 107 |
| 379 | 20240719 | 131300 | 11923878000 | 341000 | 341500 | 341500 | 341000 | 51 |
| 380 | 20240719 | 131200 | 11906485500 | 341500 | 341000 | 341500 | 341000 | 47 |
| 381 | 20240719 | 131100 | 11890438000 | 341000 | 341500 | 341500 | 341000 | 113 |
| 382 | 20240719 | 131000 | 11851897000 | 341000 | 341500 | 341500 | 341000 | 44 |
| 383 | 20240719 | 130900 | 11836882500 | 341000 | 341000 | 341500 | 341000 | 63 |
| 384 | 20240719 | 130800 | 11815398500 | 341000 | 341000 | 341500 | 341000 | 32 |
| 385 | 20240719 | 130700 | 11804482000 | 341000 | 341000 | 341500 | 341000 | 47 |
| 386 | 20240719 | 130600 | 11788450000 | 341500 | 341500 | 341500 | 341000 | 195 |
| 387 | 20240719 | 130500 | 11721946500 | 341000 | 341000 | 341500 | 341000 | 102 |
| 388 | 20240719 | 130400 | 11687147500 | 341500 | 341000 | 341500 | 341000 | 55 |
| 389 | 20240719 | 130300 | 11668378500 | 341000 | 341500 | 341500 | 341000 | 49 |
| 390 | 20240719 | 130200 | 11651664500 | 341500 | 341500 | 341500 | 341000 | 17 |
| 391 | 20240719 | 130100 | 11645860000 | 341000 | 341000 | 341500 | 341000 | 29 |
| 392 | 20240719 | 130000 | 11635965000 | 341000 | 341500 | 341500 | 341000 | 26 |
| 393 | 20240719 | 125900 | 11627097500 | 341500 | 341000 | 341500 | 341000 | 48 |
| 394 | 20240719 | 125800 | 11610719000 | 341000 | 341000 | 341500 | 341000 | 21 |
| 395 | 20240719 | 125700 | 11603553500 | 341500 | 341000 | 341500 | 341000 | 54 |
| 396 | 20240719 | 125600 | 11585119000 | 341500 | 341500 | 341500 | 341000 | 61 |
| 397 | 20240719 | 125500 | 11564290000 | 341500 | 341500 | 341500 | 341000 | 854 |
| 398 | 20240719 | 125400 | 11272712500 | 341500 | 342000 | 342000 | 341500 | 520 |
| 399 | 20240719 | 125300 | 11094918500 | 342500 | 342000 | 342500 | 342000 | 387 |
| 400 | 20240719 | 125200 | 10962562500 | 342500 | 342000 | 342500 | 342000 | 416 |
| 401 | 20240719 | 125100 | 10820289500 | 342000 | 342500 | 342500 | 342000 | 905 |
| 402 | 20240719 | 125000 | 10510762000 | 342000 | 342500 | 342500 | 342000 | 40 |
| 403 | 20240719 | 124900 | 10497078000 | 342500 | 343000 | 343000 | 342000 | 988 |
| 404 | 20240719 | 124800 | 10158717000 | 342500 | 342500 | 343000 | 342500 | 36 |
| 405 | 20240719 | 124700 | 10146385500 | 343000 | 342500 | 343000 | 342500 | 90 |
| 406 | 20240719 | 124600 | 10115554000 | 342500 | 342500 | 343000 | 342500 | 382 |
| 407 | 20240719 | 124500 | 9984707500 | 343000 | 343000 | 343000 | 342500 | 40 |
| 408 | 20240719 | 124400 | 9970990500 | 342500 | 343000 | 343000 | 342500 | 19 |
| 409 | 20240719 | 124300 | 9964478000 | 342500 | 342500 | 343000 | 342500 | 31 |
| 410 | 20240719 | 124200 | 9953857000 | 343000 | 342500 | 343000 | 342500 | 157 |
| 411 | 20240719 | 124100 | 9900072000 | 342500 | 343000 | 343000 | 342500 | 213 |
| 412 | 20240719 | 124000 | 9827104000 | 342500 | 343000 | 343000 | 342500 | 23 |
| 413 | 20240719 | 123900 | 9819224500 | 342500 | 342500 | 343000 | 342500 | 90 |
| 414 | 20240719 | 123800 | 9788398500 | 342500 | 342500 | 343000 | 342500 | 11 |
| 415 | 20240719 | 123700 | 9784630000 | 343000 | 342500 | 343000 | 342500 | 38 |
| 416 | 20240719 | 123600 | 9771603500 | 342500 | 342500 | 343000 | 342500 | 74 |
| 417 | 20240719 | 123500 | 9746225500 | 342500 | 342500 | 343000 | 342500 | 11 |
| 418 | 20240719 | 123400 | 9742457000 | 343000 | 342500 | 343000 | 342500 | 68 |
| 419 | 20240719 | 123300 | 9719157000 | 342500 | 343500 | 343500 | 342500 | 409 |
| 420 | 20240719 | 123200 | 9578909500 | 343000 | 343000 | 343500 | 343000 | 783 |
| 421 | 20240719 | 123100 | 9310340000 | 343000 | 343500 | 343500 | 343000 | 20 |
| 422 | 20240719 | 123000 | 9303475500 | 343000 | 343000 | 343500 | 343000 | 140 |
| 423 | 20240719 | 122900 | 9255454500 | 343000 | 343500 | 343500 | 343000 | 29 |
| 424 | 20240719 | 122800 | 9245499500 | 343500 | 343500 | 343500 | 343000 | 9 |
| 425 | 20240719 | 122700 | 9242409500 | 343500 | 343000 | 343500 | 343000 | 53 |
| 426 | 20240719 | 122600 | 9224217500 | 343500 | 343500 | 343500 | 343000 | 15 |
| 427 | 20240719 | 122500 | 9219069500 | 343500 | 343000 | 343500 | 343000 | 14 |
| 428 | 20240719 | 122400 | 9214265000 | 343500 | 343000 | 343500 | 343000 | 38 |
| 429 | 20240719 | 122300 | 9201229500 | 343000 | 343500 | 343500 | 343000 | 21 |
| 430 | 20240719 | 122200 | 9194024000 | 343000 | 343500 | 343500 | 343000 | 15 |
| 431 | 20240719 | 122100 | 9188872000 | 343000 | 343000 | 343500 | 343000 | 15 |
| 432 | 20240719 | 122000 | 9183721000 | 343000 | 344000 | 344000 | 343000 | 369 |
| 433 | 20240719 | 121900 | 9056974000 | 344000 | 343500 | 344000 | 343500 | 10 |
| 434 | 20240719 | 121800 | 9053535500 | 343500 | 343500 | 344000 | 343500 | 36 |
| 435 | 20240719 | 121700 | 9041169000 | 343500 | 344000 | 344000 | 343500 | 288 |
| 436 | 20240719 | 121600 | 8942172500 | 344000 | 344000 | 344000 | 344000 | 7 |
| 437 | 20240719 | 121500 | 8939764500 | 344500 | 344000 | 344500 | 344000 | 18 |
| 438 | 20240719 | 121400 | 8933569000 | 344500 | 344500 | 344500 | 344000 | 30 |
| 439 | 20240719 | 121300 | 8923240000 | 344000 | 344500 | 344500 | 344000 | 27 |
| 440 | 20240719 | 121200 | 8913946000 | 344000 | 344000 | 344000 | 344000 | 46 |
| 441 | 20240719 | 121100 | 8898122000 | 344500 | 344500 | 344500 | 344000 | 11 |
| 442 | 20240719 | 121000 | 8894335500 | 344500 | 344500 | 344500 | 344000 | 16 |
| 443 | 20240719 | 120900 | 8888829500 | 344500 | 344500 | 344500 | 344500 | 73 |
| 444 | 20240719 | 120800 | 8863681000 | 344500 | 345000 | 345000 | 344500 | 10 |
| 445 | 20240719 | 120700 | 8860234000 | 344500 | 344500 | 345000 | 344500 | 33 |
| 446 | 20240719 | 120600 | 8848864500 | 344500 | 344500 | 345000 | 344500 | 29 |
| 447 | 20240719 | 120500 | 8838864000 | 344500 | 344500 | 345000 | 344500 | 123 |
| 448 | 20240719 | 120400 | 8796436000 | 344500 | 344000 | 344500 | 344000 | 19 |
| 449 | 20240719 | 120300 | 8789898500 | 345000 | 344500 | 345000 | 344000 | 59 |
| 450 | 20240719 | 120200 | 8769556000 | 344000 | 344000 | 344500 | 344000 | 16 |
| 451 | 20240719 | 120100 | 8764050500 | 344500 | 344000 | 344500 | 344000 | 24 |
| 452 | 20240719 | 120000 | 8755784000 | 344500 | 344000 | 344500 | 344000 | 25 |
| 453 | 20240719 | 115900 | 8747183000 | 344000 | 344000 | 344500 | 344000 | 103 |
| 454 | 20240719 | 115800 | 8711701000 | 344500 | 344000 | 344500 | 344000 | 40 |
| 455 | 20240719 | 115700 | 8697929500 | 344000 | 344000 | 344500 | 344000 | 27 |
| 456 | 20240719 | 115600 | 8688639500 | 344500 | 344500 | 344500 | 344000 | 10 |
| 457 | 20240719 | 115500 | 8685195500 | 344000 | 344000 | 344000 | 344000 | 8 |
| 458 | 20240719 | 115400 | 8682443500 | 344500 | 344000 | 344500 | 344000 | 29 |
| 459 | 20240719 | 115300 | 8672462000 | 344500 | 344500 | 345000 | 344000 | 77 |
| 460 | 20240719 | 115200 | 8645954000 | 344000 | 344500 | 344500 | 344000 | 21 |
| 461 | 20240719 | 115100 | 8638721500 | 344500 | 344000 | 344500 | 344000 | 26 |
| 462 | 20240719 | 115000 | 8629769500 | 344000 | 344500 | 344500 | 344000 | 84 |
| 463 | 20240719 | 114900 | 8600846500 | 344000 | 344000 | 344000 | 344000 | 15 |
| 464 | 20240719 | 114800 | 8595686500 | 344000 | 344000 | 344500 | 344000 | 13 |
| 465 | 20240719 | 114700 | 8591214000 | 344000 | 344000 | 344500 | 344000 | 17 |
| 466 | 20240719 | 114600 | 8585364000 | 344000 | 344500 | 344500 | 344000 | 10 |
| 467 | 20240719 | 114500 | 8581921000 | 344500 | 344500 | 344500 | 344000 | 52 |
| 468 | 20240719 | 114400 | 8564014500 | 344000 | 344000 | 344000 | 344000 | 24 |
| 469 | 20240719 | 114300 | 8555758500 | 344000 | 344500 | 344500 | 344000 | 8 |
| 470 | 20240719 | 114200 | 8553003500 | 344500 | 344000 | 344500 | 344000 | 33 |
| 471 | 20240719 | 114100 | 8541646000 | 344000 | 344000 | 344000 | 344000 | 5 |
| 472 | 20240719 | 114000 | 8539926000 | 344000 | 344000 | 344000 | 344000 | 25 |
| 473 | 20240719 | 113900 | 8531326000 | 344000 | 344500 | 344500 | 344000 | 16 |
| 474 | 20240719 | 113800 | 8525819500 | 344000 | 344000 | 344000 | 344000 | 14 |
| 475 | 20240719 | 113700 | 8521003500 | 344000 | 344000 | 344000 | 343500 | 32 |
| 476 | 20240719 | 113600 | 8509999000 | 344000 | 344000 | 344500 | 343500 | 32 |
| 477 | 20240719 | 113500 | 8498985500 | 343500 | 344000 | 344000 | 343500 | 36 |
| 478 | 20240719 | 113400 | 8486609500 | 343500 | 343500 | 344000 | 343500 | 17 |
| 479 | 20240719 | 113300 | 8480764500 | 343500 | 344000 | 344000 | 343500 | 15 |
| 480 | 20240719 | 113200 | 8475607500 | 343500 | 343500 | 343500 | 343500 | 8 |
| 481 | 20240719 | 113100 | 8472859500 | 344000 | 343500 | 344000 | 343500 | 36 |
| 482 | 20240719 | 113000 | 8460491500 | 343500 | 343500 | 344500 | 343500 | 18 |
| 483 | 20240719 | 112900 | 8454305500 | 343500 | 344000 | 344000 | 343500 | 14 |
| 484 | 20240719 | 112800 | 8449492500 | 344000 | 344000 | 344000 | 343500 | 20 |
| 485 | 20240719 | 112700 | 8442613500 | 343500 | 343500 | 344000 | 343500 | 13 |
| 486 | 20240719 | 112600 | 8438144500 | 343500 | 343500 | 344500 | 343500 | 37 |
| 487 | 20240719 | 112500 | 8425428500 | 343500 | 343500 | 344000 | 343500 | 41 |
| 488 | 20240719 | 112400 | 8411337500 | 344000 | 343500 | 344000 | 343500 | 31 |
| 489 | 20240719 | 112300 | 8400680500 | 343500 | 343500 | 343500 | 343500 | 4 |
| 490 | 20240719 | 112200 | 8399306500 | 344000 | 343000 | 344000 | 343000 | 138 |
| 491 | 20240719 | 112100 | 8351920500 | 343500 | 343000 | 343500 | 343000 | 16 |
| 492 | 20240719 | 112000 | 8346431500 | 343000 | 343000 | 343500 | 343000 | 10 |
| 493 | 20240719 | 111900 | 8343001000 | 343000 | 343000 | 343500 | 343000 | 25 |
| 494 | 20240719 | 111800 | 8334422500 | 343000 | 343000 | 343500 | 343000 | 12 |
| 495 | 20240719 | 111700 | 8330304000 | 343000 | 343500 | 343500 | 343000 | 13 |
| 496 | 20240719 | 111600 | 8325839500 | 343500 | 344000 | 344500 | 343000 | 267 |
| 497 | 20240719 | 111500 | 8234117500 | 344000 | 343500 | 344500 | 343500 | 68 |
| 498 | 20240719 | 111400 | 8210748500 | 343500 | 343500 | 344500 | 343500 | 63 |
| 499 | 20240719 | 111300 | 8189098500 | 344000 | 344000 | 344000 | 343500 | 48 |
| 500 | 20240719 | 111200 | 8172590500 | 344000 | 344000 | 344500 | 343500 | 69 |
| 501 | 20240719 | 111100 | 8148856000 | 344000 | 343500 | 344000 | 343500 | 122 |
| 502 | 20240719 | 111000 | 8106897500 | 343500 | 343500 | 344000 | 343500 | 21 |
| 503 | 20240719 | 110900 | 8099681500 | 343500 | 344000 | 344000 | 343500 | 37 |
| 504 | 20240719 | 110800 | 8086966500 | 344000 | 344000 | 344000 | 343500 | 47 |
| 505 | 20240719 | 110700 | 8070799500 | 343500 | 343500 | 344000 | 343500 | 29 |
| 506 | 20240719 | 110600 | 8060833000 | 343500 | 343000 | 343500 | 343000 | 60 |
| 507 | 20240719 | 110500 | 8040224500 | 343500 | 343500 | 343500 | 343000 | 14 |
| 508 | 20240719 | 110400 | 8035421000 | 343500 | 343000 | 343500 | 343000 | 56 |
| 509 | 20240719 | 110300 | 8016194500 | 343500 | 343000 | 343500 | 343000 | 33 |
| 510 | 20240719 | 110200 | 8004872000 | 343000 | 343500 | 343500 | 343000 | 42 |
| 511 | 20240719 | 110100 | 7990450500 | 343500 | 343500 | 344000 | 343500 | 73 |
| 512 | 20240719 | 110000 | 7965374500 | 343500 | 344000 | 344000 | 343500 | 53 |
| 513 | 20240719 | 105900 | 7947157500 | 344000 | 344000 | 344000 | 344000 | 24 |
| 514 | 20240719 | 105800 | 7938901500 | 344000 | 343500 | 344000 | 343500 | 27 |
| 515 | 20240719 | 105700 | 7929624000 | 343000 | 343500 | 343500 | 343000 | 207 |
| 516 | 20240719 | 105600 | 7858528500 | 343500 | 343500 | 343500 | 343000 | 31 |
| 517 | 20240719 | 105500 | 7847889500 | 343000 | 343000 | 343000 | 343000 | 7 |
| 518 | 20240719 | 105400 | 7845488500 | 343000 | 343000 | 343500 | 343000 | 44 |
| 519 | 20240719 | 105300 | 7830393500 | 343500 | 343000 | 343500 | 343000 | 22 |
| 520 | 20240719 | 105200 | 7822843500 | 343000 | 343000 | 343000 | 342500 | 123 |
| 521 | 20240719 | 105100 | 7780658500 | 343000 | 342500 | 343000 | 342500 | 132 |
| 522 | 20240719 | 105000 | 7735394000 | 342500 | 342500 | 343000 | 342500 | 93 |
| 523 | 20240719 | 104900 | 7703539000 | 342500 | 343000 | 343000 | 342500 | 139 |
| 524 | 20240719 | 104800 | 7655928500 | 342500 | 342500 | 343000 | 342500 | 26 |
| 525 | 20240719 | 104700 | 7647022000 | 342500 | 343000 | 343500 | 342500 | 360 |
| 526 | 20240719 | 104600 | 7523587500 | 343000 | 343000 | 343500 | 343000 | 14 |
| 527 | 20240719 | 104500 | 7518784000 | 343000 | 343000 | 343500 | 342500 | 116 |
| 528 | 20240719 | 104400 | 7479013000 | 343000 | 343500 | 344000 | 342500 | 795 |
| 529 | 20240719 | 104300 | 7206313000 | 343500 | 344500 | 344500 | 343500 | 243 |
| 530 | 20240719 | 104200 | 7122833000 | 343500 | 343500 | 344000 | 343500 | 44 |
| 531 | 20240719 | 104100 | 7107705500 | 344000 | 343500 | 344000 | 343500 | 138 |
| 532 | 20240719 | 104000 | 7060295000 | 344000 | 344000 | 344000 | 343500 | 28 |
| 533 | 20240719 | 103900 | 7050668000 | 343500 | 343500 | 344000 | 343500 | 19 |
| 534 | 20240719 | 103800 | 7044134000 | 343500 | 343500 | 344500 | 343500 | 55 |
| 535 | 20240719 | 103700 | 7025222000 | 343500 | 344000 | 345000 | 343500 | 49 |
| 536 | 20240719 | 103600 | 7008364000 | 343500 | 343500 | 344000 | 343500 | 33 |
| 537 | 20240719 | 103500 | 6997025500 | 343500 | 343500 | 344000 | 343500 | 39 |
| 538 | 20240719 | 103400 | 6983617000 | 344000 | 344000 | 344000 | 343500 | 267 |
| 539 | 20240719 | 103300 | 6891840000 | 344000 | 344000 | 344500 | 344000 | 49 |
| 540 | 20240719 | 103200 | 6874982500 | 344000 | 343500 | 344000 | 343500 | 44 |
| 541 | 20240719 | 103100 | 6859858500 | 343500 | 344000 | 344000 | 343500 | 141 |
| 542 | 20240719 | 103000 | 6811418000 | 344000 | 343500 | 344000 | 343500 | 758 |
| 543 | 20240719 | 102900 | 6551029000 | 344000 | 344000 | 344000 | 343500 | 44 |
| 544 | 20240719 | 102800 | 6535897000 | 343500 | 344000 | 344000 | 343500 | 92 |
| 545 | 20240719 | 102700 | 6504277000 | 343500 | 344000 | 344000 | 343500 | 106 |
| 546 | 20240719 | 102600 | 6467857000 | 344000 | 344500 | 344500 | 343500 | 609 |
| 547 | 20240719 | 102500 | 6258377000 | 344500 | 344500 | 344500 | 344000 | 15 |
| 548 | 20240719 | 102400 | 6253210500 | 344000 | 344500 | 344500 | 344000 | 29 |
| 549 | 20240719 | 102300 | 6243229500 | 344500 | 344500 | 344500 | 344000 | 370 |
| 550 | 20240719 | 102200 | 6115917000 | 344500 | 344000 | 344500 | 344000 | 26 |
| 551 | 20240719 | 102100 | 6106964500 | 344000 | 344000 | 344500 | 344000 | 27 |
| 552 | 20240719 | 102000 | 6097671000 | 344500 | 345000 | 345000 | 344500 | 63 |
| 553 | 20240719 | 101900 | 6075964500 | 345000 | 344500 | 345000 | 344000 | 266 |
| 554 | 20240719 | 101800 | 5984401000 | 344000 | 344500 | 344500 | 344000 | 115 |
| 555 | 20240719 | 101700 | 5944785000 | 344000 | 344500 | 344500 | 344000 | 421 |
| 556 | 20240719 | 101600 | 5799858500 | 344500 | 344500 | 344500 | 344000 | 156 |
| 557 | 20240719 | 101500 | 5746144500 | 344500 | 344500 | 345000 | 344000 | 537 |
| 558 | 20240719 | 101400 | 5561187000 | 344500 | 345500 | 345500 | 344500 | 1124 |
| 559 | 20240719 | 101300 | 5173425500 | 345500 | 345500 | 346000 | 345000 | 7 |
| 560 | 20240719 | 101200 | 5171007500 | 345500 | 345500 | 345500 | 345500 | 95 |
| 561 | 20240719 | 101100 | 5138185000 | 345500 | 345500 | 346000 | 345000 | 96 |
| 562 | 20240719 | 101000 | 5105024500 | 345500 | 346000 | 346000 | 345500 | 138 |
| 563 | 20240719 | 100900 | 5057345000 | 345500 | 346000 | 346000 | 345500 | 101 |
| 564 | 20240719 | 100800 | 5022443000 | 345500 | 345500 | 346000 | 345500 | 22 |
| 565 | 20240719 | 100700 | 5014838000 | 346000 | 345000 | 346000 | 345000 | 176 |
| 566 | 20240719 | 100600 | 4954047500 | 345000 | 345500 | 345500 | 345000 | 49 |
| 567 | 20240719 | 100500 | 4937133000 | 345500 | 345000 | 345500 | 345000 | 169 |
| 568 | 20240719 | 100400 | 4878790500 | 345000 | 345500 | 345500 | 345000 | 186 |
| 569 | 20240719 | 100300 | 4814575000 | 345500 | 346000 | 346500 | 345000 | 806 |
| 570 | 20240719 | 100200 | 4536110000 | 346000 | 346000 | 346500 | 346000 | 653 |
| 571 | 20240719 | 100100 | 4310121500 | 346000 | 346000 | 346500 | 346000 | 85 |
| 572 | 20240719 | 100000 | 4280702000 | 346000 | 347000 | 347000 | 346000 | 453 |
| 573 | 20240719 | 095900 | 4123735000 | 346500 | 346500 | 346500 | 346500 | 6 |
| 574 | 20240719 | 095800 | 4121656000 | 346500 | 347000 | 347000 | 346500 | 21 |
| 575 | 20240719 | 095700 | 4114376500 | 346500 | 346500 | 347000 | 346500 | 8 |
| 576 | 20240719 | 095600 | 4111604000 | 347000 | 347500 | 347500 | 347000 | 236 |
| 577 | 20240719 | 095500 | 4029709000 | 347000 | 347500 | 347500 | 347000 | 133 |
| 578 | 20240719 | 095400 | 3983542500 | 347500 | 347000 | 347500 | 347000 | 88 |
| 579 | 20240719 | 095300 | 3952970500 | 347000 | 347000 | 347500 | 347000 | 61 |
| 580 | 20240719 | 095200 | 3931803000 | 347500 | 347500 | 347500 | 347000 | 28 |
| 581 | 20240719 | 095100 | 3922078500 | 347500 | 347000 | 347500 | 347000 | 30 |
| 582 | 20240719 | 095000 | 3911666000 | 347000 | 348000 | 348000 | 347000 | 45 |
| 583 | 20240719 | 094900 | 3896023500 | 347500 | 348000 | 348000 | 347500 | 31 |
| 584 | 20240719 | 094800 | 3885240500 | 347500 | 347500 | 347500 | 347500 | 14 |
| 585 | 20240719 | 094700 | 3880375500 | 347500 | 347500 | 347500 | 347500 | 103 |
| 586 | 20240719 | 094600 | 3844583000 | 347500 | 347500 | 348000 | 347500 | 85 |
| 587 | 20240719 | 094500 | 3815043500 | 347500 | 347000 | 347500 | 347000 | 17 |
| 588 | 20240719 | 094400 | 3809139500 | 347000 | 347000 | 347500 | 347000 | 138 |
| 589 | 20240719 | 094300 | 3761232500 | 347000 | 346500 | 347000 | 346500 | 47 |
| 590 | 20240719 | 094200 | 3744934000 | 346500 | 346500 | 347000 | 346500 | 55 |
| 591 | 20240719 | 094100 | 3725851500 | 346500 | 346500 | 346500 | 346500 | 64 |
| 592 | 20240719 | 094000 | 3703675500 | 346500 | 347000 | 347000 | 346500 | 139 |
| 593 | 20240719 | 093900 | 3655511500 | 346000 | 346500 | 346500 | 346000 | 169 |
| 594 | 20240719 | 093800 | 3596964000 | 346500 | 346500 | 347000 | 346500 | 33 |
| 595 | 20240719 | 093700 | 3585525500 | 346500 | 347000 | 347000 | 346500 | 12 |
| 596 | 20240719 | 093600 | 3581362000 | 346500 | 346500 | 347000 | 346500 | 246 |
| 597 | 20240719 | 093500 | 3496122500 | 347000 | 346500 | 347500 | 346500 | 50 |
| 598 | 20240719 | 093400 | 3478776500 | 347000 | 347000 | 348500 | 346500 | 342 |
| 599 | 20240719 | 093300 | 3360017500 | 347000 | 346500 | 347000 | 346500 | 285 |
| 600 | 20240719 | 093200 | 3261209500 | 346500 | 347000 | 347000 | 346500 | 39 |
| 601 | 20240719 | 093100 | 3247692500 | 347000 | 346500 | 347000 | 346500 | 46 |
| 602 | 20240719 | 093000 | 3231751000 | 346500 | 346500 | 346500 | 346000 | 139 |
| 603 | 20240719 | 092900 | 3183590000 | 346500 | 347000 | 347000 | 346500 | 275 |
| 604 | 20240719 | 092800 | 3088271000 | 347000 | 347000 | 347000 | 346500 | 154 |
| 605 | 20240719 | 092700 | 3034849500 | 347500 | 347000 | 347500 | 346500 | 48 |
| 606 | 20240719 | 092600 | 3018179500 | 347000 | 347000 | 347000 | 346500 | 203 |
| 607 | 20240719 | 092500 | 2947741500 | 347000 | 346500 | 347000 | 346500 | 23 |
| 608 | 20240719 | 092400 | 2939768500 | 347000 | 347000 | 347500 | 346500 | 196 |
| 609 | 20240719 | 092300 | 2871777000 | 347000 | 348000 | 348000 | 347000 | 281 |
| 610 | 20240719 | 092200 | 2774128000 | 347500 | 348000 | 348000 | 347500 | 89 |
| 611 | 20240719 | 092100 | 2743168500 | 348000 | 348000 | 348500 | 347500 | 285 |
| 612 | 20240719 | 092000 | 2643974500 | 348000 | 348000 | 348000 | 347500 | 425 |
| 613 | 20240719 | 091900 | 2496079500 | 348000 | 347500 | 348000 | 347500 | 10 |
| 614 | 20240719 | 091800 | 2492603500 | 347500 | 348000 | 348000 | 347500 | 55 |
| 615 | 20240719 | 091700 | 2473476000 | 347500 | 347500 | 349000 | 347500 | 233 |
| 616 | 20240719 | 091600 | 2392283500 | 347000 | 348000 | 348000 | 347000 | 54 |
| 617 | 20240719 | 091500 | 2373521500 | 348500 | 347500 | 349000 | 346000 | 372 |
| 618 | 20240719 | 091400 | 2244479500 | 347000 | 347500 | 347500 | 346500 | 216 |
| 619 | 20240719 | 091300 | 2169613000 | 347000 | 346500 | 347000 | 346000 | 142 |
| 620 | 20240719 | 091200 | 2120360500 | 346500 | 347000 | 347500 | 346000 | 465 |
| 621 | 20240719 | 091100 | 1959209000 | 347500 | 347000 | 348000 | 347000 | 364 |
| 622 | 20240719 | 091000 | 1832867500 | 347000 | 348500 | 348500 | 347000 | 258 |
| 623 | 20240719 | 090900 | 1743160000 | 348000 | 347500 | 348000 | 347500 | 241 |
| 624 | 20240719 | 090800 | 1659356500 | 347500 | 347000 | 347500 | 347000 | 119 |
| 625 | 20240719 | 090700 | 1618029000 | 347500 | 347500 | 347500 | 347000 | 36 |
| 626 | 20240719 | 090600 | 1605522000 | 347500 | 348000 | 348000 | 347000 | 163 |
| 627 | 20240719 | 090500 | 1548927000 | 348000 | 348000 | 348000 | 346500 | 228 |
| 628 | 20240719 | 090400 | 1469836000 | 347000 | 347500 | 348000 | 346500 | 216 |
| 629 | 20240719 | 090300 | 1394820500 | 347500 | 345500 | 347500 | 345000 | 247 |
| 630 | 20240719 | 090200 | 1309282000 | 345500 | 347000 | 348000 | 345000 | 1385 |
| 631 | 20240719 | 090100 | 829912500 | 347000 | 349500 | 349500 | 346000 | 1194 |
| 632 | 20240719 | 090000 | 414551500 | 350000 | 351000 | 352500 | 349500 | 1182 |