34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 3 | 20240719 | 184300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 4 | 20240719 | 184200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 5 | 20240719 | 184100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 6 | 20240719 | 184000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 7 | 20240719 | 183900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 8 | 20240719 | 183800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 9 | 20240719 | 183700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 10 | 20240719 | 183600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 11 | 20240719 | 183500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 12 | 20240719 | 183400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 13 | 20240719 | 183300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 14 | 20240719 | 183200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 15 | 20240719 | 183100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 16 | 20240719 | 183000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 17 | 20240719 | 182900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 18 | 20240719 | 182800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 19 | 20240719 | 182700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 20 | 20240719 | 182600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 21 | 20240719 | 182500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 22 | 20240719 | 182400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 23 | 20240719 | 182300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 24 | 20240719 | 182200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 25 | 20240719 | 182100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 26 | 20240719 | 182000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 27 | 20240719 | 181900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 28 | 20240719 | 181800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 29 | 20240719 | 181700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 30 | 20240719 | 181600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 31 | 20240719 | 181500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 32 | 20240719 | 181400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 33 | 20240719 | 181300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 34 | 20240719 | 181200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 35 | 20240719 | 181100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 36 | 20240719 | 181000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 37 | 20240719 | 180900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 38 | 20240719 | 180800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 39 | 20240719 | 180700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 40 | 20240719 | 180600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 41 | 20240719 | 180500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 42 | 20240719 | 180400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 43 | 20240719 | 180300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 44 | 20240719 | 180200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 45 | 20240719 | 180100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 46 | 20240719 | 180000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 47 | 20240719 | 175900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 48 | 20240719 | 175800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 49 | 20240719 | 175700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 50 | 20240719 | 175600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 51 | 20240719 | 175500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 52 | 20240719 | 175400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 53 | 20240719 | 175300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 54 | 20240719 | 175200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 55 | 20240719 | 175100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 56 | 20240719 | 175000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 57 | 20240719 | 174900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 58 | 20240719 | 174800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 59 | 20240719 | 174700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 60 | 20240719 | 174600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 61 | 20240719 | 174500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 62 | 20240719 | 174400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 63 | 20240719 | 174300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 64 | 20240719 | 174200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 65 | 20240719 | 174100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 66 | 20240719 | 174000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 67 | 20240719 | 173900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 68 | 20240719 | 173800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 69 | 20240719 | 173700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 70 | 20240719 | 173600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 71 | 20240719 | 173500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 72 | 20240719 | 173400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 73 | 20240719 | 173300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 74 | 20240719 | 173200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 75 | 20240719 | 173100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 76 | 20240719 | 173000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 77 | 20240719 | 172900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 78 | 20240719 | 172800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 79 | 20240719 | 172700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 80 | 20240719 | 172600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 81 | 20240719 | 172500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 82 | 20240719 | 172400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 83 | 20240719 | 172300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 84 | 20240719 | 172200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 85 | 20240719 | 172100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 86 | 20240719 | 172000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 87 | 20240719 | 171900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 88 | 20240719 | 171800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 89 | 20240719 | 171700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 90 | 20240719 | 171600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 91 | 20240719 | 171500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 92 | 20240719 | 171400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 93 | 20240719 | 171300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 94 | 20240719 | 171200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 95 | 20240719 | 171100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 96 | 20240719 | 171000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 97 | 20240719 | 170900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 98 | 20240719 | 170800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 99 | 20240719 | 170700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 100 | 20240719 | 170600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 101 | 20240719 | 170500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 102 | 20240719 | 170400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 103 | 20240719 | 170300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 104 | 20240719 | 170200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 105 | 20240719 | 170100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 106 | 20240719 | 170000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 107 | 20240719 | 165900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 108 | 20240719 | 165800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 109 | 20240719 | 165700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 110 | 20240719 | 165600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 111 | 20240719 | 165500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 112 | 20240719 | 165400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 113 | 20240719 | 165300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 114 | 20240719 | 165200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 115 | 20240719 | 165100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 116 | 20240719 | 165000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 117 | 20240719 | 164900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 118 | 20240719 | 164800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 119 | 20240719 | 164700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 120 | 20240719 | 164600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 121 | 20240719 | 164500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 122 | 20240719 | 164400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 123 | 20240719 | 164300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 124 | 20240719 | 164200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 125 | 20240719 | 164100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 126 | 20240719 | 164000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 127 | 20240719 | 163900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 128 | 20240719 | 163800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 129 | 20240719 | 163700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 130 | 20240719 | 163600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 131 | 20240719 | 163500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 132 | 20240719 | 163400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 133 | 20240719 | 163300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 134 | 20240719 | 163200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 135 | 20240719 | 163100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 136 | 20240719 | 163000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 137 | 20240719 | 162900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 138 | 20240719 | 162800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 139 | 20240719 | 162700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 140 | 20240719 | 162600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 141 | 20240719 | 162500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 142 | 20240719 | 162400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 143 | 20240719 | 162300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 144 | 20240719 | 162200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 145 | 20240719 | 162100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 146 | 20240719 | 162000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 147 | 20240719 | 161900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 148 | 20240719 | 161800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 149 | 20240719 | 161700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 150 | 20240719 | 161600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 151 | 20240719 | 161500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 152 | 20240719 | 161400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 153 | 20240719 | 161300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 154 | 20240719 | 161200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 155 | 20240719 | 161100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 156 | 20240719 | 161000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 157 | 20240719 | 160900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 158 | 20240719 | 160800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 159 | 20240719 | 160700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 160 | 20240719 | 160600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 161 | 20240719 | 160500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 162 | 20240719 | 160400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 163 | 20240719 | 160300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 164 | 20240719 | 160200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 165 | 20240719 | 160100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 166 | 20240719 | 160000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 167 | 20240719 | 155900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 168 | 20240719 | 155800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 169 | 20240719 | 155700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 170 | 20240719 | 155600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 171 | 20240719 | 155500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 172 | 20240719 | 155400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 173 | 20240719 | 155300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 174 | 20240719 | 155200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 175 | 20240719 | 155100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 176 | 20240719 | 155000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 177 | 20240719 | 154900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 178 | 20240719 | 154800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 179 | 20240719 | 154700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 180 | 20240719 | 154600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 181 | 20240719 | 154500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 182 | 20240719 | 154400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 183 | 20240719 | 154300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 184 | 20240719 | 154200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 185 | 20240719 | 154100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 186 | 20240719 | 154000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 187 | 20240719 | 153900 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 188 | 20240719 | 153800 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 189 | 20240719 | 153700 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 190 | 20240719 | 153600 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 191 | 20240719 | 153500 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 192 | 20240719 | 153400 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 193 | 20240719 | 153300 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 194 | 20240719 | 153200 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 195 | 20240719 | 153100 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 196 | 20240719 | 153000 | 99163451000 | 370500 | 370500 | 370500 | 370500 | 17822 |
| 197 | 20240719 | 152900 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 198 | 20240719 | 152800 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 199 | 20240719 | 152700 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 200 | 20240719 | 152600 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 201 | 20240719 | 152500 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 202 | 20240719 | 152400 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 203 | 20240719 | 152300 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 204 | 20240719 | 152200 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 205 | 20240719 | 152100 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 206 | 20240719 | 152000 | 92560400000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 207 | 20240719 | 151900 | 92560400000 | 370500 | 371000 | 371000 | 370000 | 1340 |
| 208 | 20240719 | 151800 | 92064015000 | 370500 | 371000 | 371000 | 370500 | 1738 |
| 209 | 20240719 | 151700 | 91419941000 | 371000 | 371000 | 371000 | 370500 | 494 |
| 210 | 20240719 | 151600 | 91236703000 | 371000 | 370500 | 371000 | 370500 | 313 |
| 211 | 20240719 | 151500 | 91120643000 | 371000 | 370500 | 371000 | 370500 | 665 |
| 212 | 20240719 | 151400 | 90874005500 | 371000 | 370500 | 371000 | 370500 | 892 |
| 213 | 20240719 | 151300 | 90543133000 | 371000 | 370500 | 371000 | 370000 | 2071 |
| 214 | 20240719 | 151200 | 89775862000 | 370500 | 370000 | 370500 | 369500 | 1139 |
| 215 | 20240719 | 151100 | 89354343500 | 370000 | 370000 | 370000 | 369500 | 822 |
| 216 | 20240719 | 151000 | 89050231500 | 370000 | 370000 | 370000 | 369500 | 641 |
| 217 | 20240719 | 150900 | 88813153500 | 369500 | 370000 | 370000 | 369500 | 948 |
| 218 | 20240719 | 150800 | 88462444000 | 369500 | 369500 | 370000 | 369500 | 947 |
| 219 | 20240719 | 150700 | 88112327000 | 370000 | 369500 | 370000 | 369500 | 326 |
| 220 | 20240719 | 150600 | 87991767500 | 370000 | 369500 | 370000 | 369500 | 848 |
| 221 | 20240719 | 150500 | 87678290000 | 370000 | 369500 | 370000 | 369500 | 542 |
| 222 | 20240719 | 150400 | 87477870000 | 369500 | 369500 | 370000 | 369500 | 469 |
| 223 | 20240719 | 150300 | 87304442500 | 370000 | 369000 | 370000 | 369000 | 276 |
| 224 | 20240719 | 150200 | 87202358500 | 369500 | 369000 | 369500 | 369000 | 508 |
| 225 | 20240719 | 150100 | 87014699000 | 369500 | 369000 | 369500 | 369000 | 478 |
| 226 | 20240719 | 150000 | 86838151000 | 369500 | 369500 | 370000 | 369000 | 795 |
| 227 | 20240719 | 145900 | 86544453000 | 369500 | 370000 | 370000 | 369500 | 2541 |
| 228 | 20240719 | 145800 | 85604833500 | 369500 | 369500 | 370000 | 369500 | 486 |
| 229 | 20240719 | 145700 | 85425053000 | 369500 | 369500 | 370000 | 369500 | 484 |
| 230 | 20240719 | 145600 | 85246123500 | 369500 | 369500 | 370000 | 369500 | 495 |
| 231 | 20240719 | 145500 | 85063175500 | 369500 | 369000 | 370000 | 369000 | 439 |
| 232 | 20240719 | 145400 | 84900875000 | 369000 | 369500 | 370000 | 369000 | 1046 |
| 233 | 20240719 | 145300 | 84514399000 | 369500 | 369500 | 369500 | 369000 | 903 |
| 234 | 20240719 | 145200 | 84180788500 | 369000 | 369000 | 369500 | 369000 | 1257 |
| 235 | 20240719 | 145100 | 83716857500 | 369500 | 369500 | 369500 | 369000 | 696 |
| 236 | 20240719 | 145000 | 83459755500 | 369000 | 369500 | 370000 | 369000 | 420 |
| 237 | 20240719 | 144900 | 83304555000 | 369500 | 369500 | 370000 | 369000 | 1552 |
| 238 | 20240719 | 144800 | 82731098500 | 369500 | 369000 | 369500 | 369000 | 349 |
| 239 | 20240719 | 144700 | 82602173000 | 369000 | 369000 | 369500 | 369000 | 345 |
| 240 | 20240719 | 144600 | 82474757500 | 369000 | 369500 | 369500 | 369000 | 480 |
| 241 | 20240719 | 144500 | 82297504000 | 369500 | 369000 | 369500 | 369000 | 229 |
| 242 | 20240719 | 144400 | 82212925500 | 369500 | 369500 | 369500 | 369000 | 1398 |
| 243 | 20240719 | 144300 | 81696930000 | 369500 | 369000 | 369500 | 369000 | 508 |
| 244 | 20240719 | 144200 | 81509264000 | 369000 | 369500 | 369500 | 369000 | 404 |
| 245 | 20240719 | 144100 | 81360022000 | 369000 | 369000 | 369500 | 369000 | 223 |
| 246 | 20240719 | 144000 | 81277650000 | 369500 | 369000 | 369500 | 369000 | 386 |
| 247 | 20240719 | 143900 | 81135052000 | 369500 | 369500 | 369500 | 369000 | 369 |
| 248 | 20240719 | 143800 | 80998755500 | 369000 | 369500 | 369500 | 369000 | 399 |
| 249 | 20240719 | 143700 | 80851392500 | 369000 | 369500 | 369500 | 369000 | 283 |
| 250 | 20240719 | 143600 | 80746844000 | 369000 | 369000 | 369500 | 369000 | 281 |
| 251 | 20240719 | 143500 | 80643056500 | 369500 | 369500 | 370000 | 369000 | 2072 |
| 252 | 20240719 | 143400 | 79877332500 | 370000 | 370000 | 370000 | 369500 | 482 |
| 253 | 20240719 | 143300 | 79699079500 | 369500 | 369500 | 370000 | 369500 | 519 |
| 254 | 20240719 | 143200 | 79507178500 | 369500 | 370000 | 370000 | 369500 | 230 |
| 255 | 20240719 | 143100 | 79422095000 | 370000 | 370000 | 370000 | 369500 | 411 |
| 256 | 20240719 | 143000 | 79270069500 | 370000 | 369500 | 370000 | 369500 | 271 |
| 257 | 20240719 | 142900 | 79169856500 | 370000 | 369500 | 370000 | 369500 | 534 |
| 258 | 20240719 | 142800 | 78972406500 | 369500 | 369500 | 370000 | 369000 | 439 |
| 259 | 20240719 | 142700 | 78810200000 | 369500 | 369500 | 370000 | 369000 | 877 |
| 260 | 20240719 | 142600 | 78486138000 | 370000 | 369500 | 370000 | 369500 | 543 |
| 261 | 20240719 | 142500 | 78285352000 | 369500 | 370000 | 370000 | 369500 | 342 |
| 262 | 20240719 | 142400 | 78158827500 | 369500 | 370000 | 370000 | 369500 | 407 |
| 263 | 20240719 | 142300 | 78008352000 | 370000 | 369500 | 370000 | 369000 | 1064 |
| 264 | 20240719 | 142200 | 77615137000 | 369500 | 370000 | 370000 | 369000 | 1615 |
| 265 | 20240719 | 142100 | 77018157500 | 369500 | 369500 | 370000 | 369000 | 2462 |
| 266 | 20240719 | 142000 | 76108077000 | 369500 | 369500 | 369500 | 369000 | 459 |
| 267 | 20240719 | 141900 | 75938509000 | 369500 | 369500 | 369500 | 369000 | 570 |
| 268 | 20240719 | 141800 | 75727902500 | 369000 | 369500 | 369500 | 369000 | 551 |
| 269 | 20240719 | 141700 | 75524461000 | 369000 | 369000 | 369500 | 369000 | 570 |
| 270 | 20240719 | 141600 | 75313961000 | 369500 | 369500 | 369500 | 369000 | 293 |
| 271 | 20240719 | 141500 | 75205717000 | 369500 | 369000 | 369500 | 369000 | 318 |
| 272 | 20240719 | 141400 | 75088249000 | 369500 | 369500 | 369500 | 369000 | 1187 |
| 273 | 20240719 | 141300 | 74650124500 | 369000 | 369500 | 369500 | 369000 | 552 |
| 274 | 20240719 | 141200 | 74446230000 | 369500 | 369000 | 369500 | 369000 | 253 |
| 275 | 20240719 | 141100 | 74352759500 | 369000 | 369000 | 369500 | 368500 | 958 |
| 276 | 20240719 | 141000 | 73999172000 | 369000 | 369000 | 369000 | 368500 | 482 |
| 277 | 20240719 | 140900 | 73821323000 | 369000 | 369000 | 369000 | 368500 | 164 |
| 278 | 20240719 | 140800 | 73760845000 | 368500 | 368500 | 369000 | 368000 | 594 |
| 279 | 20240719 | 140700 | 73541958000 | 368500 | 368500 | 368500 | 368000 | 348 |
| 280 | 20240719 | 140600 | 73413735500 | 368000 | 368000 | 368500 | 368000 | 218 |
| 281 | 20240719 | 140500 | 73333505500 | 368000 | 368000 | 368500 | 368000 | 552 |
| 282 | 20240719 | 140400 | 73130236000 | 368000 | 368000 | 368500 | 368000 | 211 |
| 283 | 20240719 | 140300 | 73052540500 | 368000 | 369000 | 369000 | 368000 | 611 |
| 284 | 20240719 | 140200 | 72827384500 | 369000 | 369500 | 370000 | 368500 | 2849 |
| 285 | 20240719 | 140100 | 71775291500 | 370000 | 369500 | 370000 | 369000 | 1589 |
| 286 | 20240719 | 140000 | 71187888000 | 370000 | 369000 | 370000 | 369000 | 3004 |
| 287 | 20240719 | 135900 | 70077803000 | 369000 | 368500 | 369500 | 368500 | 2131 |
| 288 | 20240719 | 135800 | 69291477000 | 368500 | 367500 | 368500 | 367000 | 6103 |
| 289 | 20240719 | 135700 | 67046354500 | 367500 | 366500 | 367500 | 366000 | 5009 |
| 290 | 20240719 | 135600 | 65209117500 | 366500 | 366500 | 366500 | 366000 | 112 |
| 291 | 20240719 | 135500 | 65168079000 | 366500 | 366500 | 366500 | 366000 | 304 |
| 292 | 20240719 | 135400 | 65056700000 | 366500 | 365500 | 366500 | 365500 | 1934 |
| 293 | 20240719 | 135300 | 64348866500 | 365500 | 366000 | 366000 | 365500 | 95 |
| 294 | 20240719 | 135200 | 64314118000 | 365500 | 366000 | 366000 | 365500 | 568 |
| 295 | 20240719 | 135100 | 64106496000 | 366000 | 366000 | 366000 | 365500 | 274 |
| 296 | 20240719 | 135000 | 64006320000 | 366000 | 365500 | 366000 | 365500 | 159 |
| 297 | 20240719 | 134900 | 63948198000 | 365500 | 365500 | 366000 | 365500 | 241 |
| 298 | 20240719 | 134800 | 63860087500 | 365500 | 366000 | 366000 | 365500 | 83 |
| 299 | 20240719 | 134700 | 63829721000 | 366000 | 366000 | 366000 | 365500 | 78 |
| 300 | 20240719 | 134600 | 63801190000 | 365500 | 366000 | 366000 | 365500 | 166 |
| 301 | 20240719 | 134500 | 63740460000 | 366000 | 366000 | 366000 | 365500 | 147 |
| 302 | 20240719 | 134400 | 63686676000 | 366000 | 365000 | 366000 | 365000 | 2487 |
| 303 | 20240719 | 134300 | 62777632000 | 365000 | 365000 | 365500 | 365000 | 129 |
| 304 | 20240719 | 134200 | 62730504000 | 365500 | 365500 | 365500 | 365000 | 196 |
| 305 | 20240719 | 134100 | 62658904500 | 365500 | 365500 | 365500 | 365000 | 203 |
| 306 | 20240719 | 134000 | 62584724000 | 365500 | 365500 | 365500 | 365000 | 371 |
| 307 | 20240719 | 133900 | 62449294000 | 365500 | 365000 | 365500 | 364500 | 555 |
| 308 | 20240719 | 133800 | 62246719500 | 365000 | 364500 | 365000 | 364500 | 87 |
| 309 | 20240719 | 133700 | 62214981500 | 364500 | 365500 | 365500 | 364500 | 748 |
| 310 | 20240719 | 133600 | 61941988500 | 365500 | 365000 | 365500 | 365000 | 91 |
| 311 | 20240719 | 133500 | 61908750000 | 365500 | 364500 | 365500 | 364500 | 2513 |
| 312 | 20240719 | 133400 | 60991558000 | 364500 | 364500 | 365000 | 364500 | 58 |
| 313 | 20240719 | 133300 | 60970403000 | 364500 | 365000 | 365000 | 364500 | 156 |
| 314 | 20240719 | 133200 | 60913497000 | 364500 | 365000 | 365000 | 364500 | 143 |
| 315 | 20240719 | 133100 | 60861323000 | 365000 | 364000 | 365000 | 364000 | 1960 |
| 316 | 20240719 | 133000 | 60147100500 | 364000 | 364500 | 364500 | 364000 | 275 |
| 317 | 20240719 | 132900 | 60046901000 | 364500 | 364500 | 364500 | 364000 | 273 |
| 318 | 20240719 | 132800 | 59947452000 | 364500 | 364500 | 364500 | 364000 | 311 |
| 319 | 20240719 | 132700 | 59834194000 | 364500 | 364500 | 364500 | 364000 | 865 |
| 320 | 20240719 | 132600 | 59518932500 | 364000 | 364500 | 364500 | 364000 | 239 |
| 321 | 20240719 | 132500 | 59431830000 | 364000 | 364500 | 364500 | 364000 | 383 |
| 322 | 20240719 | 132400 | 59292253000 | 364000 | 364500 | 364500 | 364000 | 225 |
| 323 | 20240719 | 132300 | 59210272500 | 364500 | 364500 | 365000 | 364000 | 5848 |
| 324 | 20240719 | 132200 | 57078704500 | 364500 | 364500 | 365000 | 364500 | 2041 |
| 325 | 20240719 | 132100 | 56334664000 | 364500 | 364500 | 365000 | 364500 | 168 |
| 326 | 20240719 | 132000 | 56273421500 | 364500 | 364500 | 365000 | 364500 | 79 |
| 327 | 20240719 | 131900 | 56244621000 | 364500 | 365000 | 365000 | 364500 | 101 |
| 328 | 20240719 | 131800 | 56207768000 | 365000 | 364500 | 365000 | 364500 | 134 |
| 329 | 20240719 | 131700 | 56158911500 | 364500 | 364500 | 365000 | 364500 | 422 |
| 330 | 20240719 | 131600 | 56005066000 | 365000 | 365000 | 365000 | 364500 | 47 |
| 331 | 20240719 | 131500 | 55987915000 | 365000 | 365500 | 365500 | 364500 | 204 |
| 332 | 20240719 | 131400 | 55913457000 | 365000 | 365000 | 365500 | 364500 | 1208 |
| 333 | 20240719 | 131300 | 55472555000 | 364500 | 364500 | 365000 | 364500 | 108 |
| 334 | 20240719 | 131200 | 55433145000 | 364500 | 365000 | 365000 | 364500 | 112 |
| 335 | 20240719 | 131100 | 55392286500 | 364500 | 365000 | 365000 | 364500 | 482 |
| 336 | 20240719 | 131000 | 55216368500 | 365000 | 365000 | 365000 | 364500 | 155 |
| 337 | 20240719 | 130900 | 55159818000 | 365000 | 364500 | 365000 | 364500 | 194 |
| 338 | 20240719 | 130800 | 55089034000 | 365000 | 364500 | 365000 | 364500 | 249 |
| 339 | 20240719 | 130700 | 54998215000 | 364500 | 364500 | 365000 | 364500 | 251 |
| 340 | 20240719 | 130600 | 54906700000 | 364500 | 364500 | 365000 | 364500 | 323 |
| 341 | 20240719 | 130500 | 54788954000 | 364500 | 364500 | 365000 | 364500 | 140 |
| 342 | 20240719 | 130400 | 54737894000 | 364500 | 364500 | 365000 | 364500 | 294 |
| 343 | 20240719 | 130300 | 54630609000 | 365000 | 364500 | 365000 | 364500 | 344 |
| 344 | 20240719 | 130200 | 54505059500 | 364500 | 365000 | 365000 | 364500 | 508 |
| 345 | 20240719 | 130100 | 54319712500 | 364500 | 364500 | 365000 | 364500 | 276 |
| 346 | 20240719 | 130000 | 54219076500 | 364500 | 365000 | 365000 | 364500 | 247 |
| 347 | 20240719 | 125900 | 54128953500 | 364500 | 364500 | 365000 | 364500 | 178 |
| 348 | 20240719 | 125800 | 54064065500 | 364500 | 364500 | 365000 | 364500 | 65 |
| 349 | 20240719 | 125700 | 54040364500 | 364500 | 365000 | 365000 | 364500 | 129 |
| 350 | 20240719 | 125600 | 53993322500 | 365000 | 364500 | 365000 | 364500 | 126 |
| 351 | 20240719 | 125500 | 53947364000 | 365000 | 365000 | 365000 | 364500 | 101 |
| 352 | 20240719 | 125400 | 53910539000 | 364500 | 365000 | 365000 | 364500 | 731 |
| 353 | 20240719 | 125300 | 53644055000 | 364500 | 364500 | 365000 | 364500 | 237 |
| 354 | 20240719 | 125200 | 53557657500 | 364500 | 365000 | 365000 | 364500 | 71 |
| 355 | 20240719 | 125100 | 53531764500 | 364500 | 364500 | 365000 | 364500 | 255 |
| 356 | 20240719 | 125000 | 53438793500 | 365000 | 364500 | 365000 | 364500 | 319 |
| 357 | 20240719 | 124900 | 53322428000 | 365000 | 365000 | 365000 | 364500 | 378 |
| 358 | 20240719 | 124800 | 53184557000 | 364500 | 364500 | 365000 | 364500 | 105 |
| 359 | 20240719 | 124700 | 53146267000 | 364500 | 365000 | 365000 | 364500 | 184 |
| 360 | 20240719 | 124600 | 53079148000 | 365000 | 364500 | 365000 | 364500 | 123 |
| 361 | 20240719 | 124500 | 53034294500 | 364500 | 364500 | 365000 | 364500 | 296 |
| 362 | 20240719 | 124400 | 52926323500 | 365000 | 365000 | 365500 | 364500 | 4928 |
| 363 | 20240719 | 124300 | 51127625000 | 365000 | 365500 | 365500 | 365000 | 144 |
| 364 | 20240719 | 124200 | 51075054500 | 365500 | 365000 | 365500 | 365000 | 616 |
| 365 | 20240719 | 124100 | 50850193000 | 365500 | 365000 | 365500 | 365000 | 202 |
| 366 | 20240719 | 124000 | 50776426000 | 365500 | 365000 | 365500 | 365000 | 180 |
| 367 | 20240719 | 123900 | 50710690000 | 365000 | 365500 | 365500 | 365000 | 524 |
| 368 | 20240719 | 123800 | 50519426500 | 365000 | 365500 | 365500 | 365000 | 104 |
| 369 | 20240719 | 123700 | 50481461500 | 365500 | 365000 | 365500 | 365000 | 191 |
| 370 | 20240719 | 123600 | 50411738500 | 365000 | 365000 | 365500 | 365000 | 131 |
| 371 | 20240719 | 123500 | 50363912000 | 365500 | 365000 | 365500 | 365000 | 118 |
| 372 | 20240719 | 123400 | 50320816500 | 365500 | 365500 | 365500 | 365000 | 266 |
| 373 | 20240719 | 123300 | 50223720500 | 365000 | 365500 | 365500 | 365000 | 88 |
| 374 | 20240719 | 123200 | 50191588500 | 365000 | 365000 | 365500 | 365000 | 124 |
| 375 | 20240719 | 123100 | 50146305500 | 365000 | 365000 | 365500 | 365000 | 299 |
| 376 | 20240719 | 123000 | 50037159500 | 365500 | 365500 | 365500 | 365000 | 110 |
| 377 | 20240719 | 122900 | 49996999000 | 365500 | 365000 | 365500 | 365000 | 144 |
| 378 | 20240719 | 122800 | 49944399500 | 365000 | 365500 | 365500 | 365000 | 100 |
| 379 | 20240719 | 122700 | 49907893000 | 365500 | 365000 | 365500 | 365000 | 445 |
| 380 | 20240719 | 122600 | 49745285500 | 365500 | 365500 | 365500 | 365000 | 53 |
| 381 | 20240719 | 122500 | 49725929500 | 365500 | 365000 | 365500 | 365000 | 430 |
| 382 | 20240719 | 122400 | 49568871500 | 365000 | 365500 | 365500 | 365000 | 736 |
| 383 | 20240719 | 122300 | 49300137000 | 365500 | 365500 | 365500 | 365000 | 317 |
| 384 | 20240719 | 122200 | 49184285000 | 365000 | 366000 | 366000 | 365000 | 246 |
| 385 | 20240719 | 122100 | 49094395500 | 365500 | 365500 | 366000 | 365500 | 184 |
| 386 | 20240719 | 122000 | 49027139500 | 365500 | 365500 | 366000 | 365500 | 131 |
| 387 | 20240719 | 121900 | 48979257000 | 366000 | 365500 | 366000 | 365500 | 226 |
| 388 | 20240719 | 121800 | 48896650000 | 366000 | 365500 | 366000 | 365000 | 290 |
| 389 | 20240719 | 121700 | 48790661000 | 365500 | 365500 | 365500 | 365000 | 408 |
| 390 | 20240719 | 121600 | 48641551500 | 365500 | 365000 | 365500 | 365000 | 442 |
| 391 | 20240719 | 121500 | 48480004000 | 365500 | 365500 | 365500 | 365000 | 216 |
| 392 | 20240719 | 121400 | 48401065000 | 365500 | 365000 | 365500 | 365000 | 138 |
| 393 | 20240719 | 121300 | 48350637500 | 365500 | 365000 | 365500 | 365000 | 132 |
| 394 | 20240719 | 121200 | 48302412000 | 365500 | 366000 | 366000 | 365000 | 364 |
| 395 | 20240719 | 121100 | 48169355000 | 365500 | 365500 | 366000 | 365500 | 2339 |
| 396 | 20240719 | 121000 | 47314395500 | 365500 | 366000 | 366000 | 365500 | 164 |
| 397 | 20240719 | 120900 | 47254398500 | 365500 | 365500 | 366000 | 365500 | 183 |
| 398 | 20240719 | 120800 | 47187489000 | 365500 | 365500 | 366000 | 365500 | 145 |
| 399 | 20240719 | 120700 | 47134474000 | 365500 | 365500 | 366000 | 365500 | 167 |
| 400 | 20240719 | 120600 | 47073408500 | 365500 | 366000 | 366000 | 365500 | 239 |
| 401 | 20240719 | 120500 | 46986024000 | 365500 | 365500 | 366000 | 365500 | 144 |
| 402 | 20240719 | 120400 | 46933374500 | 366000 | 365500 | 366000 | 365500 | 414 |
| 403 | 20240719 | 120300 | 46782024000 | 365500 | 365500 | 366000 | 365500 | 126 |
| 404 | 20240719 | 120200 | 46735945000 | 366000 | 366000 | 366000 | 365500 | 45 |
| 405 | 20240719 | 120100 | 46719483000 | 366000 | 365500 | 366000 | 365500 | 165 |
| 406 | 20240719 | 120000 | 46659112500 | 366000 | 366000 | 366000 | 365500 | 22 |
| 407 | 20240719 | 115900 | 46651066500 | 365500 | 365500 | 366000 | 365500 | 55 |
| 408 | 20240719 | 115800 | 46630955500 | 365500 | 366000 | 366500 | 365500 | 191 |
| 409 | 20240719 | 115700 | 46561055500 | 366000 | 365500 | 366500 | 365500 | 171 |
| 410 | 20240719 | 115600 | 46498441500 | 365500 | 366000 | 366000 | 365500 | 603 |
| 411 | 20240719 | 115500 | 46277750500 | 366000 | 366000 | 366500 | 366000 | 47 |
| 412 | 20240719 | 115400 | 46260539500 | 366500 | 366000 | 366500 | 366000 | 83 |
| 413 | 20240719 | 115300 | 46230129500 | 366500 | 366000 | 366500 | 366000 | 126 |
| 414 | 20240719 | 115200 | 46183979500 | 366000 | 366000 | 366500 | 366000 | 135 |
| 415 | 20240719 | 115100 | 46134516000 | 366500 | 366000 | 366500 | 366000 | 173 |
| 416 | 20240719 | 115000 | 46071140000 | 366000 | 366500 | 366500 | 366000 | 33 |
| 417 | 20240719 | 114900 | 46059055000 | 366000 | 366000 | 366500 | 365500 | 763 |
| 418 | 20240719 | 114800 | 45779835000 | 366000 | 366000 | 366500 | 366000 | 60 |
| 419 | 20240719 | 114700 | 45757853500 | 366000 | 366000 | 366500 | 366000 | 135 |
| 420 | 20240719 | 114600 | 45708437500 | 366000 | 366000 | 366500 | 366000 | 71 |
| 421 | 20240719 | 114500 | 45682450500 | 366000 | 366000 | 366500 | 366000 | 96 |
| 422 | 20240719 | 114400 | 45647306000 | 366000 | 366000 | 366500 | 365500 | 454 |
| 423 | 20240719 | 114300 | 45481112000 | 366000 | 365500 | 366000 | 365500 | 470 |
| 424 | 20240719 | 114200 | 45309174000 | 365500 | 366000 | 366000 | 365500 | 211 |
| 425 | 20240719 | 114100 | 45232006000 | 365500 | 365500 | 366000 | 365500 | 441 |
| 426 | 20240719 | 114000 | 45070818500 | 365500 | 365500 | 366000 | 365500 | 273 |
| 427 | 20240719 | 113900 | 44970911500 | 365500 | 365500 | 366000 | 365500 | 42 |
| 428 | 20240719 | 113800 | 44955553000 | 365500 | 365500 | 366000 | 365500 | 64 |
| 429 | 20240719 | 113700 | 44932154000 | 365500 | 366000 | 366000 | 365500 | 42 |
| 430 | 20240719 | 113600 | 44916798000 | 365500 | 365500 | 366000 | 365500 | 274 |
| 431 | 20240719 | 113500 | 44816529000 | 366000 | 366000 | 366000 | 365500 | 188 |
| 432 | 20240719 | 113400 | 44747737500 | 366000 | 366000 | 366500 | 366000 | 912 |
| 433 | 20240719 | 113300 | 44413942000 | 366000 | 366000 | 366500 | 366000 | 99 |
| 434 | 20240719 | 113200 | 44377704500 | 366500 | 366000 | 366500 | 366000 | 179 |
| 435 | 20240719 | 113100 | 44312155500 | 366000 | 366500 | 366500 | 366000 | 90 |
| 436 | 20240719 | 113000 | 44279204500 | 366500 | 366000 | 366500 | 366000 | 208 |
| 437 | 20240719 | 112900 | 44203062000 | 366000 | 366500 | 366500 | 366000 | 153 |
| 438 | 20240719 | 112800 | 44147004500 | 366500 | 366500 | 366500 | 366000 | 915 |
| 439 | 20240719 | 112700 | 43812055500 | 366500 | 366500 | 366500 | 366000 | 120 |
| 440 | 20240719 | 112600 | 43768107000 | 366500 | 366000 | 366500 | 366000 | 297 |
| 441 | 20240719 | 112500 | 43659275000 | 366500 | 366000 | 366500 | 366000 | 49 |
| 442 | 20240719 | 112400 | 43641332500 | 366000 | 366000 | 366500 | 366000 | 127 |
| 443 | 20240719 | 112300 | 43594823500 | 366000 | 366500 | 366500 | 366000 | 68 |
| 444 | 20240719 | 112200 | 43569920000 | 366500 | 366000 | 366500 | 366000 | 235 |
| 445 | 20240719 | 112100 | 43483907000 | 366500 | 366000 | 366500 | 366000 | 66 |
| 446 | 20240719 | 112000 | 43459747000 | 366000 | 366000 | 366500 | 366000 | 65 |
| 447 | 20240719 | 111900 | 43435944000 | 366500 | 366500 | 366500 | 366000 | 68 |
| 448 | 20240719 | 111800 | 43411049000 | 366000 | 366500 | 366500 | 366000 | 28 |
| 449 | 20240719 | 111700 | 43400797000 | 366000 | 366000 | 366500 | 366000 | 141 |
| 450 | 20240719 | 111600 | 43349135000 | 366500 | 366500 | 366500 | 366000 | 176 |
| 451 | 20240719 | 111500 | 43284632000 | 366000 | 366500 | 367000 | 366000 | 891 |
| 452 | 20240719 | 111400 | 42958084500 | 367000 | 366500 | 367000 | 366500 | 84 |
| 453 | 20240719 | 111300 | 42927295000 | 366500 | 366500 | 367000 | 366500 | 73 |
| 454 | 20240719 | 111200 | 42900529000 | 367000 | 366500 | 367000 | 366500 | 409 |
| 455 | 20240719 | 111100 | 42750605500 | 366500 | 367000 | 367000 | 366500 | 117 |
| 456 | 20240719 | 111000 | 42707692000 | 366500 | 367000 | 367000 | 366500 | 90 |
| 457 | 20240719 | 110900 | 42674696500 | 366500 | 366500 | 367000 | 366500 | 45 |
| 458 | 20240719 | 110800 | 42658196000 | 366500 | 367000 | 367000 | 366500 | 173 |
| 459 | 20240719 | 110700 | 42594710000 | 367000 | 367500 | 367500 | 366500 | 352 |
| 460 | 20240719 | 110600 | 42465624000 | 367000 | 367000 | 367500 | 366500 | 96 |
| 461 | 20240719 | 110500 | 42430393000 | 367000 | 366500 | 367500 | 366500 | 364 |
| 462 | 20240719 | 110400 | 42296833000 | 366500 | 367000 | 367000 | 366500 | 132 |
| 463 | 20240719 | 110300 | 42248420500 | 367000 | 367000 | 367000 | 366500 | 228 |
| 464 | 20240719 | 110200 | 42164754000 | 367000 | 367000 | 367500 | 366500 | 822 |
| 465 | 20240719 | 110100 | 41863082000 | 367500 | 366500 | 367500 | 366500 | 488 |
| 466 | 20240719 | 110000 | 41683960500 | 366500 | 366500 | 367000 | 366000 | 131 |
| 467 | 20240719 | 105900 | 41635945500 | 366000 | 366500 | 367000 | 366000 | 486 |
| 468 | 20240719 | 105800 | 41457825000 | 366500 | 366500 | 367000 | 366000 | 1215 |
| 469 | 20240719 | 105700 | 41012525500 | 367000 | 367000 | 367000 | 366500 | 85 |
| 470 | 20240719 | 105600 | 40981353000 | 367000 | 366500 | 367000 | 366500 | 496 |
| 471 | 20240719 | 105500 | 40799511500 | 367000 | 366000 | 367000 | 366000 | 1187 |
| 472 | 20240719 | 105400 | 40364485000 | 366000 | 365500 | 366500 | 365500 | 476 |
| 473 | 20240719 | 105300 | 40190303500 | 366000 | 365000 | 366000 | 365000 | 1018 |
| 474 | 20240719 | 105200 | 39818090000 | 365000 | 365000 | 365500 | 365000 | 178 |
| 475 | 20240719 | 105100 | 39753110500 | 365500 | 365000 | 365500 | 365000 | 126 |
| 476 | 20240719 | 105000 | 39707094500 | 365500 | 365500 | 365500 | 365000 | 71 |
| 477 | 20240719 | 104900 | 39681157500 | 365500 | 365000 | 365500 | 365000 | 447 |
| 478 | 20240719 | 104800 | 39517988000 | 365500 | 365000 | 365500 | 365000 | 285 |
| 479 | 20240719 | 104700 | 39413915000 | 365500 | 366000 | 366000 | 365000 | 1893 |
| 480 | 20240719 | 104600 | 38722013000 | 365500 | 365500 | 366000 | 365500 | 404 |
| 481 | 20240719 | 104500 | 38574327000 | 365500 | 365500 | 366000 | 365500 | 74 |
| 482 | 20240719 | 104400 | 38547269000 | 365500 | 365500 | 366000 | 365500 | 549 |
| 483 | 20240719 | 104300 | 38346592500 | 366000 | 366000 | 366000 | 365500 | 145 |
| 484 | 20240719 | 104200 | 38293568500 | 366000 | 366000 | 366000 | 365500 | 326 |
| 485 | 20240719 | 104100 | 38174336500 | 366000 | 366000 | 366000 | 365500 | 71 |
| 486 | 20240719 | 104000 | 38148371000 | 366000 | 365500 | 366000 | 365500 | 32 |
| 487 | 20240719 | 103900 | 38136669000 | 365500 | 365500 | 366000 | 365500 | 123 |
| 488 | 20240719 | 103800 | 38091687000 | 366000 | 366000 | 366000 | 366000 | 136 |
| 489 | 20240719 | 103700 | 38041911000 | 366500 | 365500 | 366500 | 365500 | 466 |
| 490 | 20240719 | 103600 | 37871363500 | 365500 | 366000 | 366500 | 365500 | 81 |
| 491 | 20240719 | 103500 | 37841714500 | 365500 | 366000 | 366500 | 365500 | 777 |
| 492 | 20240719 | 103400 | 37557327000 | 366000 | 366000 | 366500 | 366000 | 263 |
| 493 | 20240719 | 103300 | 37461061000 | 366000 | 366500 | 366500 | 366000 | 176 |
| 494 | 20240719 | 103200 | 37396613500 | 366500 | 366000 | 366500 | 366000 | 708 |
| 495 | 20240719 | 103100 | 37137462000 | 366000 | 366500 | 366500 | 366000 | 28 |
| 496 | 20240719 | 103000 | 37127213000 | 366500 | 366000 | 366500 | 365500 | 524 |
| 497 | 20240719 | 102900 | 36935435000 | 365500 | 365500 | 366000 | 365500 | 134 |
| 498 | 20240719 | 102800 | 36886403000 | 365500 | 366000 | 366000 | 365500 | 130 |
| 499 | 20240719 | 102700 | 36838844500 | 366000 | 366000 | 366500 | 365500 | 883 |
| 500 | 20240719 | 102600 | 36515668000 | 366000 | 366500 | 366500 | 366000 | 163 |
| 501 | 20240719 | 102500 | 36456006000 | 366000 | 366000 | 366500 | 366000 | 327 |
| 502 | 20240719 | 102400 | 36336322000 | 366000 | 366000 | 366500 | 366000 | 151 |
| 503 | 20240719 | 102300 | 36281041000 | 366000 | 366500 | 366500 | 366000 | 162 |
| 504 | 20240719 | 102200 | 36221736000 | 366500 | 366000 | 366500 | 366000 | 99 |
| 505 | 20240719 | 102100 | 36185461500 | 366500 | 366500 | 366500 | 366000 | 135 |
| 506 | 20240719 | 102000 | 36136002500 | 366500 | 366000 | 366500 | 366000 | 134 |
| 507 | 20240719 | 101900 | 36086928500 | 366000 | 366000 | 366500 | 365500 | 406 |
| 508 | 20240719 | 101800 | 35938341500 | 366000 | 366000 | 366500 | 366000 | 389 |
| 509 | 20240719 | 101700 | 35795939500 | 366000 | 366000 | 366500 | 366000 | 234 |
| 510 | 20240719 | 101600 | 35710275500 | 366000 | 365500 | 366500 | 365500 | 546 |
| 511 | 20240719 | 101500 | 35510442000 | 365500 | 365500 | 366000 | 365500 | 337 |
| 512 | 20240719 | 101400 | 35387249500 | 365500 | 365500 | 365500 | 365000 | 162 |
| 513 | 20240719 | 101300 | 35328060500 | 365000 | 365500 | 365500 | 365000 | 97 |
| 514 | 20240719 | 101200 | 35292642000 | 365000 | 365500 | 366000 | 365000 | 437 |
| 515 | 20240719 | 101100 | 35132917000 | 365500 | 365500 | 365500 | 365500 | 296 |
| 516 | 20240719 | 101000 | 35024729000 | 365500 | 365500 | 366000 | 365000 | 338 |
| 517 | 20240719 | 100900 | 34901202000 | 365500 | 366000 | 366000 | 365000 | 462 |
| 518 | 20240719 | 100800 | 34732478500 | 366000 | 365500 | 366000 | 365500 | 870 |
| 519 | 20240719 | 100700 | 34414486000 | 365500 | 365500 | 366000 | 365500 | 77 |
| 520 | 20240719 | 100600 | 34386326500 | 366000 | 365500 | 366000 | 365500 | 103 |
| 521 | 20240719 | 100500 | 34348644000 | 365500 | 365500 | 366000 | 365500 | 102 |
| 522 | 20240719 | 100400 | 34311326000 | 366000 | 366000 | 366000 | 365500 | 380 |
| 523 | 20240719 | 100300 | 34172342000 | 365500 | 365500 | 366000 | 365000 | 1089 |
| 524 | 20240719 | 100200 | 33774306500 | 365000 | 365000 | 365500 | 365000 | 231 |
| 525 | 20240719 | 100100 | 33689966500 | 365500 | 365500 | 365500 | 365000 | 99 |
| 526 | 20240719 | 100000 | 33653802500 | 365000 | 365000 | 365500 | 365000 | 238 |
| 527 | 20240719 | 095900 | 33566905500 | 365000 | 365000 | 365500 | 365000 | 122 |
| 528 | 20240719 | 095800 | 33522363000 | 365000 | 365500 | 365500 | 365000 | 207 |
| 529 | 20240719 | 095700 | 33446800500 | 365500 | 365000 | 365500 | 365000 | 238 |
| 530 | 20240719 | 095600 | 33359919000 | 365500 | 365500 | 365500 | 365000 | 2638 |
| 531 | 20240719 | 095500 | 32397028000 | 365500 | 365000 | 365500 | 365000 | 151 |
| 532 | 20240719 | 095400 | 32341864000 | 365000 | 364500 | 365500 | 364500 | 619 |
| 533 | 20240719 | 095300 | 32115928500 | 365000 | 364500 | 365000 | 364500 | 299 |
| 534 | 20240719 | 095200 | 32006803000 | 365000 | 365000 | 365500 | 364500 | 912 |
| 535 | 20240719 | 095100 | 31673961000 | 364500 | 365000 | 365500 | 364500 | 5159 |
| 536 | 20240719 | 095000 | 29790966000 | 365000 | 365000 | 365500 | 365000 | 369 |
| 537 | 20240719 | 094900 | 29656223500 | 365500 | 365500 | 365500 | 365000 | 201 |
| 538 | 20240719 | 094800 | 29582805500 | 365500 | 365500 | 366000 | 365000 | 475 |
| 539 | 20240719 | 094700 | 29409236500 | 365500 | 365000 | 366000 | 365000 | 1039 |
| 540 | 20240719 | 094600 | 29029525000 | 365500 | 365000 | 365500 | 365000 | 375 |
| 541 | 20240719 | 094500 | 28892587500 | 365000 | 365000 | 365500 | 365000 | 356 |
| 542 | 20240719 | 094400 | 28762553500 | 365500 | 365000 | 365500 | 365000 | 528 |
| 543 | 20240719 | 094300 | 28569766500 | 365000 | 365000 | 365500 | 365000 | 339 |
| 544 | 20240719 | 094200 | 28445950000 | 365500 | 365000 | 365500 | 365000 | 269 |
| 545 | 20240719 | 094100 | 28347679500 | 365500 | 365500 | 365500 | 365000 | 303 |
| 546 | 20240719 | 094000 | 28237056500 | 365500 | 365500 | 366000 | 365000 | 1347 |
| 547 | 20240719 | 093900 | 27744780500 | 365500 | 365500 | 366000 | 365500 | 288 |
| 548 | 20240719 | 093800 | 27639486500 | 365500 | 366000 | 366000 | 365500 | 1000 |
| 549 | 20240719 | 093700 | 27273948500 | 365500 | 365000 | 366000 | 365000 | 2397 |
| 550 | 20240719 | 093600 | 26397797000 | 365500 | 365000 | 365500 | 365000 | 181 |
| 551 | 20240719 | 093500 | 26331675000 | 365000 | 365500 | 365500 | 365000 | 509 |
| 552 | 20240719 | 093400 | 26145867000 | 365500 | 365500 | 366000 | 365000 | 952 |
| 553 | 20240719 | 093300 | 25798203500 | 366000 | 365500 | 366000 | 365500 | 582 |
| 554 | 20240719 | 093200 | 25585453000 | 365500 | 365000 | 366000 | 364500 | 1574 |
| 555 | 20240719 | 093100 | 25010901000 | 364500 | 365000 | 365000 | 364500 | 420 |
| 556 | 20240719 | 093000 | 24857665000 | 365000 | 365000 | 365000 | 364500 | 1444 |
| 557 | 20240719 | 092900 | 24331223500 | 364500 | 365000 | 365000 | 364500 | 1017 |
| 558 | 20240719 | 092800 | 23960350000 | 364500 | 365500 | 366000 | 364500 | 2565 |
| 559 | 20240719 | 092700 | 23024042500 | 365500 | 365500 | 366000 | 365000 | 1306 |
| 560 | 20240719 | 092600 | 22546822500 | 365500 | 366000 | 366500 | 365000 | 3381 |
| 561 | 20240719 | 092500 | 21310271500 | 366000 | 367000 | 367500 | 366000 | 2980 |
| 562 | 20240719 | 092400 | 20218157500 | 367000 | 367000 | 367500 | 366500 | 4237 |
| 563 | 20240719 | 092300 | 18663303000 | 366500 | 367500 | 368000 | 366500 | 435 |
| 564 | 20240719 | 092200 | 18503653500 | 367500 | 366500 | 368000 | 366500 | 1736 |
| 565 | 20240719 | 092100 | 17866437000 | 366500 | 366500 | 367000 | 366500 | 659 |
| 566 | 20240719 | 092000 | 17624895500 | 366500 | 366500 | 367000 | 366500 | 987 |
| 567 | 20240719 | 091900 | 17263145500 | 366500 | 366500 | 367000 | 366000 | 4385 |
| 568 | 20240719 | 091800 | 15655903500 | 366500 | 367000 | 367500 | 366500 | 1514 |
| 569 | 20240719 | 091700 | 15100320500 | 367000 | 367000 | 367500 | 367000 | 318 |
| 570 | 20240719 | 091600 | 14983598000 | 367500 | 368000 | 368000 | 367000 | 855 |
| 571 | 20240719 | 091500 | 14669387000 | 367500 | 367500 | 368000 | 367500 | 1746 |
| 572 | 20240719 | 091400 | 14027429500 | 368000 | 368500 | 368500 | 367500 | 750 |
| 573 | 20240719 | 091300 | 13751488500 | 368000 | 368500 | 369000 | 368000 | 1150 |
| 574 | 20240719 | 091200 | 13327949000 | 368500 | 368500 | 369000 | 368000 | 2852 |
| 575 | 20240719 | 091100 | 12277389500 | 368500 | 368000 | 368500 | 368000 | 524 |
| 576 | 20240719 | 091000 | 12084466000 | 368000 | 368500 | 368500 | 368000 | 635 |
| 577 | 20240719 | 090900 | 11850717500 | 368000 | 368000 | 368500 | 368000 | 2254 |
| 578 | 20240719 | 090800 | 11021099500 | 368000 | 368500 | 369000 | 368000 | 2328 |
| 579 | 20240719 | 090700 | 10163510000 | 368500 | 368000 | 368500 | 368000 | 977 |
| 580 | 20240719 | 090600 | 9803592000 | 368000 | 368000 | 368500 | 367500 | 3127 |
| 581 | 20240719 | 090500 | 8652245500 | 368000 | 367500 | 369000 | 367500 | 6042 |
| 582 | 20240719 | 090400 | 6428861000 | 367500 | 367500 | 367500 | 367000 | 1509 |
| 583 | 20240719 | 090300 | 5874509000 | 367500 | 366000 | 368000 | 366000 | 2676 |
| 584 | 20240719 | 090200 | 4892581500 | 365500 | 364500 | 366000 | 364000 | 2421 |
| 585 | 20240719 | 090100 | 4008742000 | 364500 | 365000 | 365500 | 364000 | 3965 |
| 586 | 20240719 | 090000 | 2562544500 | 365000 | 365000 | 366500 | 365000 | 6929 |