35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 3 | 20240719 | 185500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 4 | 20240719 | 185400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 5 | 20240719 | 185300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 6 | 20240719 | 185200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 7 | 20240719 | 185100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 8 | 20240719 | 185000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 9 | 20240719 | 184900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 10 | 20240719 | 184800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 11 | 20240719 | 184700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 12 | 20240719 | 184600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 13 | 20240719 | 184500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 14 | 20240719 | 184400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 15 | 20240719 | 184300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 16 | 20240719 | 184200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 17 | 20240719 | 184100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 18 | 20240719 | 184000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 19 | 20240719 | 183900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 20 | 20240719 | 183800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 21 | 20240719 | 183700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 22 | 20240719 | 183600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 23 | 20240719 | 183500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 24 | 20240719 | 183400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 25 | 20240719 | 183300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 26 | 20240719 | 183200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 27 | 20240719 | 183100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 28 | 20240719 | 183000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 29 | 20240719 | 182900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 30 | 20240719 | 182800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 31 | 20240719 | 182700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 32 | 20240719 | 182600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 33 | 20240719 | 182500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 34 | 20240719 | 182400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 35 | 20240719 | 182300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 36 | 20240719 | 182200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 37 | 20240719 | 182100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 38 | 20240719 | 182000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 39 | 20240719 | 181900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 40 | 20240719 | 181800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 41 | 20240719 | 181700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 42 | 20240719 | 181600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 43 | 20240719 | 181500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 44 | 20240719 | 181400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 45 | 20240719 | 181300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 46 | 20240719 | 181200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 47 | 20240719 | 181100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 48 | 20240719 | 181000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 49 | 20240719 | 180900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 50 | 20240719 | 180800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 51 | 20240719 | 180700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 52 | 20240719 | 180600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 53 | 20240719 | 180500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 54 | 20240719 | 180400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 55 | 20240719 | 180300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 56 | 20240719 | 180200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 57 | 20240719 | 180100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 58 | 20240719 | 180000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 59 | 20240719 | 175900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 60 | 20240719 | 175800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 61 | 20240719 | 175700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 62 | 20240719 | 175600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 63 | 20240719 | 175500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 64 | 20240719 | 175400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 65 | 20240719 | 175300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 66 | 20240719 | 175200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 67 | 20240719 | 175100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 68 | 20240719 | 175000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 69 | 20240719 | 174900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 70 | 20240719 | 174800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 71 | 20240719 | 174700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 72 | 20240719 | 174600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 73 | 20240719 | 174500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 74 | 20240719 | 174400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 75 | 20240719 | 174300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 76 | 20240719 | 174200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 77 | 20240719 | 174100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 78 | 20240719 | 174000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 79 | 20240719 | 173900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 80 | 20240719 | 173800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 81 | 20240719 | 173700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 82 | 20240719 | 173600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 83 | 20240719 | 173500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 84 | 20240719 | 173400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 85 | 20240719 | 173300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 86 | 20240719 | 173200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 87 | 20240719 | 173100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 88 | 20240719 | 173000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 89 | 20240719 | 172900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 90 | 20240719 | 172800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 91 | 20240719 | 172700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 92 | 20240719 | 172600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 93 | 20240719 | 172500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 94 | 20240719 | 172400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 95 | 20240719 | 172300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 96 | 20240719 | 172200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 97 | 20240719 | 172100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 98 | 20240719 | 172000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 99 | 20240719 | 171900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 100 | 20240719 | 171800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 101 | 20240719 | 171700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 102 | 20240719 | 171600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 103 | 20240719 | 171500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 104 | 20240719 | 171400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 105 | 20240719 | 171300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 106 | 20240719 | 171200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 107 | 20240719 | 171100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 108 | 20240719 | 171000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 109 | 20240719 | 170900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 110 | 20240719 | 170800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 111 | 20240719 | 170700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 112 | 20240719 | 170600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 113 | 20240719 | 170500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 114 | 20240719 | 170400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 115 | 20240719 | 170300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 116 | 20240719 | 170200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 117 | 20240719 | 170100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 118 | 20240719 | 170000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 119 | 20240719 | 165900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 120 | 20240719 | 165800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 121 | 20240719 | 165700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 122 | 20240719 | 165600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 123 | 20240719 | 165500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 124 | 20240719 | 165400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 125 | 20240719 | 165300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 126 | 20240719 | 165200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 127 | 20240719 | 165100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 128 | 20240719 | 165000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 129 | 20240719 | 164900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 130 | 20240719 | 164800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 131 | 20240719 | 164700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 132 | 20240719 | 164600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 133 | 20240719 | 164500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 134 | 20240719 | 164400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 135 | 20240719 | 164300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 136 | 20240719 | 164200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 137 | 20240719 | 164100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 138 | 20240719 | 164000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 139 | 20240719 | 163900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 140 | 20240719 | 163800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 141 | 20240719 | 163700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 142 | 20240719 | 163600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 143 | 20240719 | 163500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 144 | 20240719 | 163400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 145 | 20240719 | 163300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 146 | 20240719 | 163200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 147 | 20240719 | 163100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 148 | 20240719 | 163000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 149 | 20240719 | 162900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 150 | 20240719 | 162800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 151 | 20240719 | 162700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 152 | 20240719 | 162600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 153 | 20240719 | 162500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 154 | 20240719 | 162400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 155 | 20240719 | 162300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 156 | 20240719 | 162200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 157 | 20240719 | 162100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 158 | 20240719 | 162000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 159 | 20240719 | 161900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 160 | 20240719 | 161800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 161 | 20240719 | 161700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 162 | 20240719 | 161600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 163 | 20240719 | 161500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 164 | 20240719 | 161400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 165 | 20240719 | 161300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 166 | 20240719 | 161200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 167 | 20240719 | 161100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 168 | 20240719 | 161000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 169 | 20240719 | 160900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 170 | 20240719 | 160800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 171 | 20240719 | 160700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 172 | 20240719 | 160600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 173 | 20240719 | 160500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 174 | 20240719 | 160400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 175 | 20240719 | 160300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 176 | 20240719 | 160200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 177 | 20240719 | 160100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 178 | 20240719 | 160000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 179 | 20240719 | 155900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 180 | 20240719 | 155800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 181 | 20240719 | 155700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 182 | 20240719 | 155600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 183 | 20240719 | 155500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 184 | 20240719 | 155400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20240719 | 155300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20240719 | 155200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20240719 | 155100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20240719 | 155000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20240719 | 154900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20240719 | 154800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20240719 | 154700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20240719 | 154600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20240719 | 154500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20240719 | 154400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 195 | 20240719 | 154300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 196 | 20240719 | 154200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 197 | 20240719 | 154100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 198 | 20240719 | 154000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 199 | 20240719 | 153900 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 200 | 20240719 | 153800 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 201 | 20240719 | 153700 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 202 | 20240719 | 153600 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 203 | 20240719 | 153500 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 204 | 20240719 | 153400 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 205 | 20240719 | 153300 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 206 | 20240719 | 153200 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 207 | 20240719 | 153100 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 208 | 20240719 | 153000 | 32134586000 | 223500 | 223500 | 223500 | 223500 | 10515 |
| 209 | 20240719 | 152900 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 210 | 20240719 | 152800 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 211 | 20240719 | 152700 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 212 | 20240719 | 152600 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 213 | 20240719 | 152500 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 214 | 20240719 | 152400 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 215 | 20240719 | 152300 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 216 | 20240719 | 152200 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 217 | 20240719 | 152100 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 218 | 20240719 | 152000 | 29784483500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 219 | 20240719 | 151900 | 29784483500 | 222500 | 222500 | 223000 | 222500 | 427 |
| 220 | 20240719 | 151800 | 29689436500 | 222500 | 222500 | 223000 | 222500 | 584 |
| 221 | 20240719 | 151700 | 29559465000 | 222500 | 222500 | 223000 | 222500 | 384 |
| 222 | 20240719 | 151600 | 29473956500 | 223000 | 223000 | 223000 | 222500 | 378 |
| 223 | 20240719 | 151500 | 29389841500 | 223000 | 222500 | 223000 | 222500 | 174 |
| 224 | 20240719 | 151400 | 29351092500 | 222500 | 222500 | 223000 | 222500 | 173 |
| 225 | 20240719 | 151300 | 29312573500 | 222500 | 223000 | 223000 | 222500 | 43 |
| 226 | 20240719 | 151200 | 29302999000 | 223000 | 223000 | 223500 | 223000 | 181 |
| 227 | 20240719 | 151100 | 29262625000 | 223000 | 223000 | 223500 | 223000 | 126 |
| 228 | 20240719 | 151000 | 29234521000 | 223500 | 223000 | 223500 | 223000 | 93 |
| 229 | 20240719 | 150900 | 29213780000 | 223500 | 222500 | 223500 | 222500 | 348 |
| 230 | 20240719 | 150800 | 29136185000 | 223000 | 223000 | 223500 | 222500 | 356 |
| 231 | 20240719 | 150700 | 29056797000 | 223000 | 223000 | 223500 | 222500 | 302 |
| 232 | 20240719 | 150600 | 28989411000 | 223000 | 222500 | 223000 | 222500 | 145 |
| 233 | 20240719 | 150500 | 28957098500 | 223000 | 222500 | 223000 | 222500 | 170 |
| 234 | 20240719 | 150400 | 28919223000 | 222500 | 223000 | 223000 | 222500 | 929 |
| 235 | 20240719 | 150300 | 28712372500 | 222500 | 222500 | 223000 | 222500 | 144 |
| 236 | 20240719 | 150200 | 28680316500 | 222500 | 222500 | 223000 | 222500 | 216 |
| 237 | 20240719 | 150100 | 28632232500 | 222500 | 223000 | 223000 | 222500 | 99 |
| 238 | 20240719 | 150000 | 28610170000 | 222500 | 222500 | 223000 | 222000 | 499 |
| 239 | 20240719 | 145900 | 28498995000 | 222000 | 222000 | 223000 | 222000 | 1712 |
| 240 | 20240719 | 145800 | 28117968000 | 222000 | 222000 | 222500 | 222000 | 644 |
| 241 | 20240719 | 145700 | 27974783500 | 222000 | 222000 | 222500 | 222000 | 131 |
| 242 | 20240719 | 145600 | 27945675500 | 222000 | 222000 | 222500 | 222000 | 653 |
| 243 | 20240719 | 145500 | 27800590000 | 222000 | 222500 | 222500 | 222000 | 292 |
| 244 | 20240719 | 145400 | 27735646500 | 222000 | 222000 | 223000 | 222000 | 845 |
| 245 | 20240719 | 145300 | 27547791500 | 222000 | 222500 | 223000 | 222000 | 1087 |
| 246 | 20240719 | 145200 | 27306159000 | 222000 | 222500 | 223000 | 222000 | 401 |
| 247 | 20240719 | 145100 | 27217089500 | 222500 | 222500 | 222500 | 222000 | 378 |
| 248 | 20240719 | 145000 | 27133130000 | 222500 | 222500 | 223000 | 222000 | 490 |
| 249 | 20240719 | 144900 | 27024138500 | 222500 | 222500 | 223000 | 222500 | 226 |
| 250 | 20240719 | 144800 | 26973833500 | 222500 | 222500 | 223000 | 222500 | 170 |
| 251 | 20240719 | 144700 | 26935997000 | 222500 | 222500 | 223000 | 222500 | 153 |
| 252 | 20240719 | 144600 | 26901944500 | 222500 | 223000 | 223000 | 222500 | 117 |
| 253 | 20240719 | 144500 | 26875891500 | 223000 | 222500 | 223500 | 222000 | 10992 |
| 254 | 20240719 | 144400 | 24432338500 | 222500 | 223000 | 223500 | 222500 | 1386 |
| 255 | 20240719 | 144300 | 24123266500 | 223000 | 223000 | 223500 | 223000 | 180 |
| 256 | 20240719 | 144200 | 24083116500 | 223000 | 223000 | 223500 | 223000 | 166 |
| 257 | 20240719 | 144100 | 24046080000 | 223000 | 223500 | 223500 | 223000 | 160 |
| 258 | 20240719 | 144000 | 24010388500 | 223000 | 223500 | 223500 | 223000 | 218 |
| 259 | 20240719 | 143900 | 23961755000 | 223500 | 223000 | 223500 | 223000 | 187 |
| 260 | 20240719 | 143800 | 23920024500 | 223000 | 223000 | 223500 | 223000 | 245 |
| 261 | 20240719 | 143700 | 23865373500 | 223000 | 223500 | 223500 | 223000 | 271 |
| 262 | 20240719 | 143600 | 23804889500 | 223000 | 223000 | 223500 | 223000 | 226 |
| 263 | 20240719 | 143500 | 23754459500 | 223500 | 223000 | 223500 | 223000 | 101 |
| 264 | 20240719 | 143400 | 23731928500 | 223000 | 223500 | 223500 | 223000 | 165 |
| 265 | 20240719 | 143300 | 23695103000 | 223000 | 223500 | 223500 | 223000 | 153 |
| 266 | 20240719 | 143200 | 23660956500 | 223000 | 223000 | 223500 | 223000 | 140 |
| 267 | 20240719 | 143100 | 23629721000 | 223000 | 223500 | 223500 | 223000 | 183 |
| 268 | 20240719 | 143000 | 23588878000 | 223000 | 223000 | 223500 | 223000 | 163 |
| 269 | 20240719 | 142900 | 23552507000 | 223000 | 223500 | 223500 | 223000 | 136 |
| 270 | 20240719 | 142800 | 23522165500 | 223500 | 223000 | 223500 | 222500 | 591 |
| 271 | 20240719 | 142700 | 23390346500 | 223000 | 222500 | 223000 | 222500 | 194 |
| 272 | 20240719 | 142600 | 23347133500 | 223000 | 223000 | 223000 | 222500 | 122 |
| 273 | 20240719 | 142500 | 23319973500 | 222500 | 223000 | 223000 | 222500 | 134 |
| 274 | 20240719 | 142400 | 23290133000 | 223000 | 222500 | 223000 | 222500 | 123 |
| 275 | 20240719 | 142300 | 23262743500 | 223000 | 223000 | 223000 | 222500 | 195 |
| 276 | 20240719 | 142200 | 23219339000 | 223000 | 222500 | 223000 | 222500 | 299 |
| 277 | 20240719 | 142100 | 23152713000 | 222500 | 222500 | 223000 | 222000 | 470 |
| 278 | 20240719 | 142000 | 23048057000 | 222000 | 223000 | 223000 | 222000 | 173 |
| 279 | 20240719 | 141900 | 23009601000 | 223000 | 223000 | 223000 | 222000 | 182 |
| 280 | 20240719 | 141800 | 22969104500 | 222500 | 222000 | 223000 | 222000 | 210 |
| 281 | 20240719 | 141700 | 22922400000 | 222500 | 222500 | 223000 | 222000 | 116 |
| 282 | 20240719 | 141600 | 22896601000 | 222500 | 222500 | 223000 | 222000 | 697 |
| 283 | 20240719 | 141500 | 22741547000 | 222500 | 222000 | 222500 | 222000 | 338 |
| 284 | 20240719 | 141400 | 22666375000 | 222000 | 222500 | 222500 | 222000 | 206 |
| 285 | 20240719 | 141300 | 22620579500 | 222500 | 222500 | 222500 | 222000 | 251 |
| 286 | 20240719 | 141200 | 22564788000 | 222500 | 222500 | 222500 | 222000 | 142 |
| 287 | 20240719 | 141100 | 22533227000 | 222500 | 222500 | 222500 | 222000 | 105 |
| 288 | 20240719 | 141000 | 22509896000 | 222000 | 222000 | 222500 | 222000 | 119 |
| 289 | 20240719 | 140900 | 22483460000 | 222500 | 222500 | 222500 | 222000 | 177 |
| 290 | 20240719 | 140800 | 22444135000 | 222000 | 222000 | 222500 | 222000 | 90 |
| 291 | 20240719 | 140700 | 22424139000 | 222000 | 222500 | 223000 | 222000 | 245 |
| 292 | 20240719 | 140600 | 22369640000 | 222500 | 221500 | 223000 | 221500 | 5558 |
| 293 | 20240719 | 140500 | 21135032500 | 221500 | 222000 | 222000 | 221500 | 251 |
| 294 | 20240719 | 140400 | 21079351000 | 221500 | 221500 | 222000 | 221500 | 109 |
| 295 | 20240719 | 140300 | 21055181000 | 221500 | 221500 | 222000 | 221500 | 129 |
| 296 | 20240719 | 140200 | 21026583000 | 221500 | 221500 | 222000 | 221500 | 158 |
| 297 | 20240719 | 140100 | 20991557500 | 221500 | 221500 | 222000 | 221500 | 141 |
| 298 | 20240719 | 140000 | 20960305500 | 221500 | 221500 | 222000 | 221500 | 215 |
| 299 | 20240719 | 135900 | 20912646000 | 221500 | 222000 | 222000 | 221500 | 111 |
| 300 | 20240719 | 135800 | 20888035500 | 221500 | 221500 | 222000 | 221500 | 114 |
| 301 | 20240719 | 135700 | 20862765500 | 221500 | 221500 | 222000 | 221500 | 192 |
| 302 | 20240719 | 135600 | 20820214500 | 221500 | 222000 | 222000 | 221500 | 170 |
| 303 | 20240719 | 135500 | 20782535500 | 222000 | 221500 | 222000 | 221500 | 152 |
| 304 | 20240719 | 135400 | 20748840500 | 222000 | 221500 | 222000 | 221500 | 254 |
| 305 | 20240719 | 135300 | 20692513000 | 222000 | 221500 | 222000 | 221500 | 200 |
| 306 | 20240719 | 135200 | 20648188500 | 221500 | 221500 | 222000 | 221500 | 150 |
| 307 | 20240719 | 135100 | 20614949000 | 221500 | 222000 | 222000 | 221500 | 199 |
| 308 | 20240719 | 135000 | 20570836500 | 222000 | 221500 | 222000 | 221500 | 158 |
| 309 | 20240719 | 134900 | 20535819000 | 221500 | 221500 | 222000 | 221500 | 126 |
| 310 | 20240719 | 134800 | 20507883500 | 222000 | 221500 | 222000 | 221500 | 122 |
| 311 | 20240719 | 134700 | 20480836500 | 222000 | 221500 | 222000 | 221500 | 104 |
| 312 | 20240719 | 134600 | 20457771000 | 221500 | 221500 | 222000 | 221500 | 170 |
| 313 | 20240719 | 134500 | 20420089500 | 222000 | 221500 | 222000 | 221500 | 120 |
| 314 | 20240719 | 134400 | 20393484000 | 222000 | 221500 | 222000 | 221500 | 205 |
| 315 | 20240719 | 134300 | 20348041500 | 221500 | 221500 | 222000 | 221500 | 200 |
| 316 | 20240719 | 134200 | 20303726500 | 221500 | 222000 | 222000 | 221500 | 187 |
| 317 | 20240719 | 134100 | 20262271000 | 221500 | 221500 | 222000 | 221500 | 146 |
| 318 | 20240719 | 134000 | 20229908500 | 221500 | 221500 | 222000 | 221500 | 87 |
| 319 | 20240719 | 133900 | 20210611000 | 222000 | 222000 | 222000 | 221500 | 121 |
| 320 | 20240719 | 133800 | 20183782000 | 222000 | 222000 | 222000 | 221500 | 432 |
| 321 | 20240719 | 133700 | 20087919000 | 222000 | 221500 | 222000 | 221500 | 352 |
| 322 | 20240719 | 133600 | 20009819500 | 222000 | 221500 | 222000 | 221500 | 369 |
| 323 | 20240719 | 133500 | 19928057500 | 221500 | 221500 | 222000 | 221500 | 179 |
| 324 | 20240719 | 133400 | 19888372500 | 221500 | 222000 | 222000 | 221500 | 95 |
| 325 | 20240719 | 133300 | 19867316000 | 222000 | 221500 | 222000 | 221500 | 162 |
| 326 | 20240719 | 133200 | 19831396000 | 222000 | 221500 | 222000 | 221500 | 171 |
| 327 | 20240719 | 133100 | 19793500000 | 222000 | 222000 | 222000 | 221500 | 175 |
| 328 | 20240719 | 133000 | 19754722000 | 221500 | 222000 | 222000 | 221500 | 270 |
| 329 | 20240719 | 132900 | 19694894500 | 221500 | 222000 | 222000 | 221500 | 190 |
| 330 | 20240719 | 132800 | 19652783500 | 222000 | 222000 | 222000 | 221500 | 257 |
| 331 | 20240719 | 132700 | 19595848000 | 221500 | 221500 | 222000 | 221500 | 154 |
| 332 | 20240719 | 132600 | 19561714000 | 221500 | 222000 | 222000 | 221500 | 613 |
| 333 | 20240719 | 132500 | 19425908500 | 221500 | 221500 | 222000 | 221500 | 110 |
| 334 | 20240719 | 132400 | 19401542000 | 221500 | 221500 | 222000 | 221500 | 123 |
| 335 | 20240719 | 132300 | 19374275500 | 221500 | 221500 | 222000 | 221500 | 95 |
| 336 | 20240719 | 132200 | 19353214500 | 221500 | 222000 | 222000 | 221500 | 186 |
| 337 | 20240719 | 132100 | 19311998500 | 221500 | 221500 | 222000 | 221500 | 141 |
| 338 | 20240719 | 132000 | 19280747000 | 221500 | 222000 | 222000 | 221500 | 118 |
| 339 | 20240719 | 131900 | 19254594000 | 222000 | 221500 | 222000 | 221500 | 66 |
| 340 | 20240719 | 131800 | 19239966500 | 222000 | 221500 | 222000 | 221500 | 108 |
| 341 | 20240719 | 131700 | 19216018500 | 221500 | 222000 | 222000 | 221500 | 127 |
| 342 | 20240719 | 131600 | 19187880000 | 222000 | 221500 | 222000 | 221500 | 183 |
| 343 | 20240719 | 131500 | 19147286000 | 221500 | 221500 | 222000 | 221500 | 169 |
| 344 | 20240719 | 131400 | 19109823000 | 221500 | 221500 | 222000 | 221500 | 144 |
| 345 | 20240719 | 131300 | 19077889500 | 221500 | 221500 | 222000 | 221500 | 143 |
| 346 | 20240719 | 131200 | 19046200500 | 221500 | 221500 | 222000 | 221500 | 219 |
| 347 | 20240719 | 131100 | 18997677000 | 221500 | 221500 | 222000 | 221500 | 143 |
| 348 | 20240719 | 131000 | 18965983000 | 222000 | 221500 | 222000 | 221500 | 141 |
| 349 | 20240719 | 130900 | 18934733000 | 221500 | 221500 | 222000 | 221500 | 162 |
| 350 | 20240719 | 130800 | 18898838500 | 222000 | 221500 | 222000 | 221500 | 216 |
| 351 | 20240719 | 130700 | 18850969000 | 222000 | 221500 | 222000 | 221500 | 124 |
| 352 | 20240719 | 130600 | 18823490000 | 222000 | 221500 | 222000 | 221500 | 58 |
| 353 | 20240719 | 130500 | 18810630000 | 221500 | 221500 | 222000 | 221500 | 106 |
| 354 | 20240719 | 130400 | 18787123500 | 221500 | 221500 | 222000 | 221500 | 226 |
| 355 | 20240719 | 130300 | 18737047000 | 222000 | 221500 | 222000 | 221500 | 74 |
| 356 | 20240719 | 130200 | 18720648000 | 221500 | 221500 | 222000 | 221500 | 105 |
| 357 | 20240719 | 130100 | 18697371000 | 221500 | 221500 | 222000 | 221500 | 161 |
| 358 | 20240719 | 130000 | 18661707000 | 222000 | 221500 | 222000 | 221500 | 110 |
| 359 | 20240719 | 125900 | 18637322500 | 221500 | 221500 | 222000 | 221500 | 87 |
| 360 | 20240719 | 125800 | 18618036000 | 221500 | 222000 | 222500 | 221500 | 798 |
| 361 | 20240719 | 125700 | 18440881000 | 222000 | 222000 | 222500 | 222000 | 153 |
| 362 | 20240719 | 125600 | 18406892000 | 222000 | 222500 | 222500 | 222000 | 140 |
| 363 | 20240719 | 125500 | 18375796000 | 222000 | 222500 | 222500 | 222000 | 184 |
| 364 | 20240719 | 125400 | 18334940500 | 222000 | 222000 | 222500 | 222000 | 122 |
| 365 | 20240719 | 125300 | 18307848000 | 222000 | 222000 | 222500 | 222000 | 542 |
| 366 | 20240719 | 125200 | 18187509000 | 222000 | 222000 | 222500 | 222000 | 76 |
| 367 | 20240719 | 125100 | 18170629000 | 222000 | 222000 | 222500 | 222000 | 102 |
| 368 | 20240719 | 125000 | 18147977000 | 222000 | 222000 | 222500 | 222000 | 171 |
| 369 | 20240719 | 124900 | 18110007000 | 222000 | 222500 | 222500 | 222000 | 324 |
| 370 | 20240719 | 124800 | 18037973000 | 222000 | 222000 | 222500 | 222000 | 95 |
| 371 | 20240719 | 124700 | 18016869500 | 222000 | 222000 | 222500 | 222000 | 125 |
| 372 | 20240719 | 124600 | 17989111000 | 222000 | 222000 | 222500 | 222000 | 202 |
| 373 | 20240719 | 124500 | 17944234500 | 222000 | 222000 | 222500 | 222000 | 239 |
| 374 | 20240719 | 124400 | 17891168500 | 222000 | 222000 | 222500 | 222000 | 190 |
| 375 | 20240719 | 124300 | 17848980500 | 222000 | 222000 | 222500 | 222000 | 282 |
| 376 | 20240719 | 124200 | 17786359000 | 222000 | 222000 | 222500 | 222000 | 144 |
| 377 | 20240719 | 124100 | 17754378000 | 222000 | 222000 | 222500 | 222000 | 57 |
| 378 | 20240719 | 124000 | 17741716000 | 222000 | 222000 | 222500 | 222000 | 115 |
| 379 | 20240719 | 123900 | 17716166500 | 222000 | 222500 | 222500 | 222000 | 54 |
| 380 | 20240719 | 123800 | 17704170500 | 222000 | 222000 | 222500 | 222000 | 58 |
| 381 | 20240719 | 123700 | 17691286500 | 222000 | 222000 | 222500 | 222000 | 106 |
| 382 | 20240719 | 123600 | 17667738500 | 222000 | 222000 | 222000 | 222000 | 90 |
| 383 | 20240719 | 123500 | 17647758500 | 222000 | 222000 | 222500 | 221500 | 924 |
| 384 | 20240719 | 123400 | 17442629000 | 222000 | 221500 | 222500 | 221500 | 2418 |
| 385 | 20240719 | 123300 | 16905823500 | 221500 | 222000 | 222000 | 221500 | 1638 |
| 386 | 20240719 | 123200 | 16542240500 | 222000 | 222000 | 222500 | 222000 | 197 |
| 387 | 20240719 | 123100 | 16498490000 | 222000 | 222000 | 222500 | 222000 | 121 |
| 388 | 20240719 | 123000 | 16471613000 | 222000 | 222000 | 222500 | 222000 | 57 |
| 389 | 20240719 | 122900 | 16458958500 | 222000 | 222000 | 222500 | 222000 | 121 |
| 390 | 20240719 | 122800 | 16432081000 | 222000 | 222000 | 222500 | 222000 | 116 |
| 391 | 20240719 | 122700 | 16406313000 | 222000 | 222000 | 222000 | 222000 | 108 |
| 392 | 20240719 | 122600 | 16382337000 | 222000 | 222000 | 222500 | 222000 | 86 |
| 393 | 20240719 | 122500 | 16363229000 | 222000 | 222000 | 222500 | 222000 | 140 |
| 394 | 20240719 | 122400 | 16332136500 | 222000 | 222000 | 222500 | 222000 | 101 |
| 395 | 20240719 | 122300 | 16309705500 | 222000 | 222500 | 222500 | 222000 | 178 |
| 396 | 20240719 | 122200 | 16270174500 | 222500 | 222000 | 222500 | 222000 | 131 |
| 397 | 20240719 | 122100 | 16241066500 | 222000 | 222500 | 222500 | 222000 | 84 |
| 398 | 20240719 | 122000 | 16222409500 | 222000 | 222000 | 222500 | 222000 | 99 |
| 399 | 20240719 | 121900 | 16200412500 | 222000 | 222500 | 222500 | 222000 | 227 |
| 400 | 20240719 | 121800 | 16149949500 | 222000 | 222000 | 222500 | 222000 | 279 |
| 401 | 20240719 | 121700 | 16088001500 | 222000 | 222000 | 222500 | 222000 | 110 |
| 402 | 20240719 | 121600 | 16063565500 | 222000 | 222500 | 222500 | 222000 | 136 |
| 403 | 20240719 | 121500 | 16033343500 | 222500 | 222000 | 222500 | 222000 | 242 |
| 404 | 20240719 | 121400 | 15979522500 | 222000 | 222500 | 222500 | 222000 | 193 |
| 405 | 20240719 | 121300 | 15936631000 | 222000 | 222500 | 222500 | 222000 | 161 |
| 406 | 20240719 | 121200 | 15900841500 | 222500 | 222000 | 222500 | 222000 | 87 |
| 407 | 20240719 | 121100 | 15881509500 | 222500 | 222000 | 222500 | 222000 | 112 |
| 408 | 20240719 | 121000 | 15856628500 | 222000 | 223000 | 223000 | 222000 | 128 |
| 409 | 20240719 | 120900 | 15828161000 | 222500 | 222500 | 223000 | 222000 | 64 |
| 410 | 20240719 | 120800 | 15813922500 | 222500 | 222500 | 222500 | 222000 | 633 |
| 411 | 20240719 | 120700 | 15673102500 | 222500 | 222500 | 223000 | 222500 | 97 |
| 412 | 20240719 | 120600 | 15651499500 | 222500 | 222500 | 223000 | 222500 | 48 |
| 413 | 20240719 | 120500 | 15640811000 | 223000 | 222500 | 223000 | 222500 | 127 |
| 414 | 20240719 | 120400 | 15612546000 | 222500 | 222500 | 223000 | 222500 | 111 |
| 415 | 20240719 | 120300 | 15587831500 | 222500 | 223000 | 223000 | 222500 | 98 |
| 416 | 20240719 | 120200 | 15566022000 | 223000 | 222500 | 223000 | 222500 | 169 |
| 417 | 20240719 | 120100 | 15528381500 | 223000 | 222500 | 223000 | 222500 | 66 |
| 418 | 20240719 | 120000 | 15513680000 | 222500 | 222500 | 223000 | 222500 | 136 |
| 419 | 20240719 | 115900 | 15483413500 | 223000 | 222500 | 223000 | 222500 | 70 |
| 420 | 20240719 | 115800 | 15467822500 | 222500 | 222500 | 223000 | 222500 | 87 |
| 421 | 20240719 | 115700 | 15448443500 | 223000 | 223000 | 223000 | 222500 | 81 |
| 422 | 20240719 | 115600 | 15430417000 | 222500 | 222500 | 223000 | 222500 | 128 |
| 423 | 20240719 | 115500 | 15401915000 | 223000 | 222500 | 223500 | 222500 | 63 |
| 424 | 20240719 | 115400 | 15387861500 | 222500 | 223500 | 223500 | 222500 | 127 |
| 425 | 20240719 | 115300 | 15359544000 | 223000 | 223000 | 223500 | 223000 | 111 |
| 426 | 20240719 | 115200 | 15334783000 | 223000 | 223500 | 223500 | 223000 | 192 |
| 427 | 20240719 | 115100 | 15291939000 | 223000 | 223000 | 223500 | 222500 | 249 |
| 428 | 20240719 | 115000 | 15236395500 | 223000 | 223000 | 223500 | 223000 | 122 |
| 429 | 20240719 | 114900 | 15209181500 | 223000 | 223000 | 223500 | 222500 | 219 |
| 430 | 20240719 | 114800 | 15160351500 | 223000 | 223500 | 223500 | 223000 | 258 |
| 431 | 20240719 | 114700 | 15102797000 | 223500 | 223000 | 223500 | 223000 | 55 |
| 432 | 20240719 | 114600 | 15090523500 | 223000 | 223000 | 223500 | 223000 | 79 |
| 433 | 20240719 | 114500 | 15072893500 | 223000 | 223000 | 223500 | 223000 | 289 |
| 434 | 20240719 | 114400 | 15008429000 | 223000 | 222000 | 223500 | 222000 | 1805 |
| 435 | 20240719 | 114300 | 14606348500 | 222000 | 222000 | 222500 | 222000 | 61 |
| 436 | 20240719 | 114200 | 14592794000 | 222000 | 222500 | 222500 | 222000 | 122 |
| 437 | 20240719 | 114100 | 14565676500 | 222000 | 222500 | 222500 | 222000 | 318 |
| 438 | 20240719 | 114000 | 14494943000 | 222000 | 222000 | 222500 | 221500 | 909 |
| 439 | 20240719 | 113900 | 14292715000 | 222000 | 222000 | 222500 | 221500 | 236 |
| 440 | 20240719 | 113800 | 14240308000 | 222000 | 222000 | 222500 | 222000 | 121 |
| 441 | 20240719 | 113700 | 14213445500 | 222500 | 222000 | 222500 | 222000 | 204 |
| 442 | 20240719 | 113600 | 14168115500 | 222000 | 222000 | 222500 | 222000 | 166 |
| 443 | 20240719 | 113500 | 14131247500 | 222500 | 222000 | 222500 | 222000 | 51 |
| 444 | 20240719 | 113400 | 14119924500 | 222500 | 222000 | 222500 | 222000 | 214 |
| 445 | 20240719 | 113300 | 14072397000 | 222000 | 222000 | 222500 | 222000 | 191 |
| 446 | 20240719 | 113200 | 14029969000 | 222000 | 222000 | 222500 | 222000 | 60 |
| 447 | 20240719 | 113100 | 14016645000 | 222000 | 222000 | 222500 | 222000 | 167 |
| 448 | 20240719 | 113000 | 13979550000 | 222000 | 221500 | 222500 | 221500 | 99 |
| 449 | 20240719 | 112900 | 13957565000 | 221500 | 222000 | 222000 | 221500 | 133 |
| 450 | 20240719 | 112800 | 13928052500 | 222000 | 221500 | 222500 | 221500 | 104 |
| 451 | 20240719 | 112700 | 13904962000 | 222000 | 222000 | 222500 | 222000 | 74 |
| 452 | 20240719 | 112600 | 13888526000 | 222000 | 221500 | 222000 | 221500 | 1705 |
| 453 | 20240719 | 112500 | 13510048500 | 222000 | 222000 | 222000 | 221500 | 135 |
| 454 | 20240719 | 112400 | 13480105500 | 221500 | 221500 | 222000 | 221500 | 147 |
| 455 | 20240719 | 112300 | 13447530000 | 222000 | 221500 | 222000 | 221500 | 83 |
| 456 | 20240719 | 112200 | 13429137500 | 221500 | 221500 | 222000 | 221500 | 101 |
| 457 | 20240719 | 112100 | 13406739000 | 221500 | 221500 | 222000 | 221500 | 96 |
| 458 | 20240719 | 112000 | 13385466500 | 221500 | 221500 | 222000 | 221500 | 88 |
| 459 | 20240719 | 111900 | 13365964000 | 221500 | 221500 | 222000 | 221500 | 98 |
| 460 | 20240719 | 111800 | 13344236000 | 222000 | 221500 | 222000 | 221500 | 106 |
| 461 | 20240719 | 111700 | 13320744000 | 221500 | 222000 | 222000 | 221500 | 92 |
| 462 | 20240719 | 111600 | 13300352500 | 221500 | 222000 | 222000 | 221500 | 114 |
| 463 | 20240719 | 111500 | 13275068000 | 222000 | 221500 | 222000 | 221500 | 127 |
| 464 | 20240719 | 111400 | 13246921500 | 221500 | 221500 | 222000 | 221500 | 98 |
| 465 | 20240719 | 111300 | 13225206000 | 222000 | 221500 | 222000 | 221500 | 174 |
| 466 | 20240719 | 111200 | 13186655500 | 221500 | 221500 | 222000 | 221500 | 149 |
| 467 | 20240719 | 111100 | 13153629000 | 221500 | 222000 | 222000 | 221500 | 214 |
| 468 | 20240719 | 111000 | 13106152500 | 222000 | 221500 | 222000 | 221500 | 110 |
| 469 | 20240719 | 110900 | 13081776000 | 222000 | 222000 | 222000 | 221500 | 178 |
| 470 | 20240719 | 110800 | 13042293500 | 222000 | 221500 | 222000 | 221500 | 185 |
| 471 | 20240719 | 110700 | 13001269500 | 222000 | 222000 | 222500 | 221500 | 245 |
| 472 | 20240719 | 110600 | 12946924000 | 222000 | 222000 | 222500 | 222000 | 123 |
| 473 | 20240719 | 110500 | 12919602500 | 222000 | 222500 | 222500 | 222000 | 173 |
| 474 | 20240719 | 110400 | 12881188000 | 222000 | 222000 | 222500 | 222000 | 349 |
| 475 | 20240719 | 110300 | 12803702500 | 222000 | 222000 | 222500 | 222000 | 126 |
| 476 | 20240719 | 110200 | 12775708500 | 222000 | 222500 | 222500 | 222000 | 30 |
| 477 | 20240719 | 110100 | 12769043000 | 222500 | 222000 | 222500 | 222000 | 96 |
| 478 | 20240719 | 110000 | 12747709000 | 222000 | 222000 | 222500 | 222000 | 108 |
| 479 | 20240719 | 105900 | 12723717500 | 222000 | 222000 | 222000 | 222000 | 13 |
| 480 | 20240719 | 105800 | 12720831500 | 222500 | 222500 | 222500 | 222000 | 106 |
| 481 | 20240719 | 105700 | 12697273000 | 222000 | 221000 | 222500 | 221000 | 1469 |
| 482 | 20240719 | 105600 | 12371481000 | 221500 | 221000 | 221500 | 221000 | 209 |
| 483 | 20240719 | 105500 | 12325234000 | 221000 | 221000 | 221500 | 221000 | 302 |
| 484 | 20240719 | 105400 | 12258400000 | 221000 | 221000 | 221500 | 221000 | 283 |
| 485 | 20240719 | 105300 | 12195781000 | 221000 | 221500 | 221500 | 221000 | 141 |
| 486 | 20240719 | 105200 | 12164577000 | 221000 | 221500 | 222000 | 221000 | 712 |
| 487 | 20240719 | 105100 | 12006882000 | 221500 | 221500 | 222000 | 221500 | 193 |
| 488 | 20240719 | 105000 | 11964120000 | 222000 | 221500 | 222000 | 221500 | 426 |
| 489 | 20240719 | 104900 | 11869744000 | 221500 | 222000 | 222000 | 221500 | 75 |
| 490 | 20240719 | 104800 | 11853116500 | 221500 | 221500 | 222000 | 221500 | 103 |
| 491 | 20240719 | 104700 | 11830290000 | 221500 | 222000 | 222000 | 221500 | 1096 |
| 492 | 20240719 | 104600 | 11587495500 | 221500 | 222000 | 222500 | 221500 | 178 |
| 493 | 20240719 | 104500 | 11547984000 | 222000 | 221500 | 222500 | 221500 | 139 |
| 494 | 20240719 | 104400 | 11517174000 | 221500 | 222000 | 222500 | 221500 | 116 |
| 495 | 20240719 | 104300 | 11491442500 | 222000 | 222000 | 222500 | 221500 | 97 |
| 496 | 20240719 | 104200 | 11469929000 | 221500 | 222500 | 222500 | 221500 | 331 |
| 497 | 20240719 | 104100 | 11396450000 | 222000 | 222000 | 222500 | 222000 | 70 |
| 498 | 20240719 | 104000 | 11380894000 | 222000 | 222000 | 222500 | 222000 | 47 |
| 499 | 20240719 | 103900 | 11370458000 | 222000 | 222000 | 222500 | 222000 | 94 |
| 500 | 20240719 | 103800 | 11349568000 | 222000 | 222500 | 222500 | 222000 | 74 |
| 501 | 20240719 | 103700 | 11333124000 | 222000 | 222000 | 222500 | 221500 | 465 |
| 502 | 20240719 | 103600 | 11229714000 | 222000 | 222000 | 222500 | 221500 | 54 |
| 503 | 20240719 | 103500 | 11217720000 | 222000 | 222000 | 222500 | 221500 | 61 |
| 504 | 20240719 | 103400 | 11204170000 | 221500 | 222000 | 222000 | 221500 | 214 |
| 505 | 20240719 | 103300 | 11156737000 | 222000 | 222000 | 222500 | 221500 | 290 |
| 506 | 20240719 | 103200 | 11092342000 | 222000 | 222500 | 222500 | 221500 | 493 |
| 507 | 20240719 | 103100 | 10982879500 | 222500 | 222500 | 223000 | 222000 | 213 |
| 508 | 20240719 | 103000 | 10935525500 | 223000 | 222500 | 223000 | 222000 | 119 |
| 509 | 20240719 | 102900 | 10909033000 | 222500 | 222500 | 222500 | 222000 | 354 |
| 510 | 20240719 | 102800 | 10830273000 | 222500 | 222500 | 222500 | 222000 | 378 |
| 511 | 20240719 | 102700 | 10746176000 | 222500 | 222500 | 223000 | 222500 | 125 |
| 512 | 20240719 | 102600 | 10718347500 | 222500 | 222500 | 223000 | 222000 | 126 |
| 513 | 20240719 | 102500 | 10690301500 | 222500 | 222500 | 223000 | 222000 | 299 |
| 514 | 20240719 | 102400 | 10623768000 | 222500 | 222000 | 223000 | 222000 | 634 |
| 515 | 20240719 | 102300 | 10482702500 | 222000 | 222500 | 222500 | 222000 | 1293 |
| 516 | 20240719 | 102200 | 10195591500 | 223000 | 222000 | 223000 | 222000 | 1186 |
| 517 | 20240719 | 102100 | 9931612000 | 222000 | 222000 | 222500 | 222000 | 100 |
| 518 | 20240719 | 102000 | 9909396500 | 222000 | 222000 | 222500 | 222000 | 76 |
| 519 | 20240719 | 101900 | 9892516500 | 222000 | 222500 | 222500 | 222000 | 67 |
| 520 | 20240719 | 101800 | 9877633500 | 222500 | 222500 | 222500 | 222000 | 171 |
| 521 | 20240719 | 101700 | 9839599000 | 222000 | 223000 | 223000 | 222000 | 432 |
| 522 | 20240719 | 101600 | 9743486000 | 222500 | 222500 | 223000 | 222500 | 259 |
| 523 | 20240719 | 101500 | 9685830500 | 222500 | 223000 | 223000 | 222500 | 192 |
| 524 | 20240719 | 101400 | 9643101000 | 223000 | 222500 | 223000 | 222500 | 1524 |
| 525 | 20240719 | 101300 | 9303883000 | 221500 | 222000 | 222500 | 221500 | 145 |
| 526 | 20240719 | 101200 | 9271696000 | 222000 | 222000 | 222500 | 222000 | 64 |
| 527 | 20240719 | 101100 | 9257480500 | 222000 | 222000 | 222500 | 222000 | 274 |
| 528 | 20240719 | 101000 | 9196637000 | 222000 | 222000 | 222500 | 221500 | 1606 |
| 529 | 20240719 | 100900 | 8839949000 | 221500 | 221500 | 222000 | 221000 | 560 |
| 530 | 20240719 | 100800 | 8715837500 | 221500 | 221500 | 222000 | 221500 | 111 |
| 531 | 20240719 | 100700 | 8691234000 | 221500 | 222000 | 222000 | 221500 | 823 |
| 532 | 20240719 | 100600 | 8508664500 | 221500 | 221500 | 222000 | 221500 | 206 |
| 533 | 20240719 | 100500 | 8463028000 | 221500 | 221500 | 222000 | 221500 | 482 |
| 534 | 20240719 | 100400 | 8356241500 | 221500 | 222000 | 222000 | 221500 | 558 |
| 535 | 20240719 | 100300 | 8232639500 | 222000 | 221500 | 222000 | 221500 | 571 |
| 536 | 20240719 | 100200 | 8106142000 | 221500 | 222000 | 222000 | 221500 | 109 |
| 537 | 20240719 | 100100 | 8081992000 | 221500 | 221500 | 222000 | 221500 | 201 |
| 538 | 20240719 | 100000 | 8037456000 | 221500 | 221500 | 222000 | 221500 | 566 |
| 539 | 20240719 | 095900 | 7911991000 | 222000 | 221500 | 222000 | 221500 | 308 |
| 540 | 20240719 | 095800 | 7843761500 | 222000 | 221500 | 222000 | 221500 | 486 |
| 541 | 20240719 | 095700 | 7736023500 | 221500 | 221500 | 222000 | 221500 | 327 |
| 542 | 20240719 | 095600 | 7663566000 | 221500 | 222000 | 222000 | 221500 | 440 |
| 543 | 20240719 | 095500 | 7566012000 | 221500 | 222000 | 222000 | 221500 | 574 |
| 544 | 20240719 | 095400 | 7438769500 | 221500 | 222000 | 222000 | 221500 | 485 |
| 545 | 20240719 | 095300 | 7331308000 | 221500 | 222000 | 222500 | 221500 | 378 |
| 546 | 20240719 | 095200 | 7247524000 | 222000 | 221500 | 222500 | 221500 | 459 |
| 547 | 20240719 | 095100 | 7145661500 | 221500 | 222000 | 222500 | 221500 | 506 |
| 548 | 20240719 | 095000 | 7033465500 | 222000 | 222000 | 222500 | 221500 | 468 |
| 549 | 20240719 | 094900 | 6929642500 | 222000 | 222000 | 222500 | 221500 | 437 |
| 550 | 20240719 | 094800 | 6832679500 | 222000 | 222000 | 222500 | 222000 | 594 |
| 551 | 20240719 | 094700 | 6700800000 | 222000 | 222000 | 222500 | 222000 | 315 |
| 552 | 20240719 | 094600 | 6630827000 | 222000 | 222000 | 222500 | 222000 | 322 |
| 553 | 20240719 | 094500 | 6559328500 | 222000 | 222000 | 222500 | 222000 | 599 |
| 554 | 20240719 | 094400 | 6426201000 | 222000 | 222000 | 222500 | 222000 | 318 |
| 555 | 20240719 | 094300 | 6355599000 | 222000 | 222500 | 222500 | 222000 | 311 |
| 556 | 20240719 | 094200 | 6286552000 | 222000 | 222000 | 222500 | 222000 | 663 |
| 557 | 20240719 | 094100 | 6139220000 | 222000 | 222000 | 222500 | 222000 | 413 |
| 558 | 20240719 | 094000 | 6047528500 | 222500 | 222000 | 222500 | 222000 | 515 |
| 559 | 20240719 | 093900 | 5933062500 | 222000 | 222000 | 222500 | 222000 | 330 |
| 560 | 20240719 | 093800 | 5859755000 | 222000 | 222000 | 223000 | 222000 | 565 |
| 561 | 20240719 | 093700 | 5734185000 | 222500 | 222500 | 223000 | 222000 | 392 |
| 562 | 20240719 | 093600 | 5647056500 | 223000 | 222500 | 223000 | 222000 | 424 |
| 563 | 20240719 | 093500 | 5552737000 | 222000 | 222000 | 223000 | 222000 | 371 |
| 564 | 20240719 | 093400 | 5470271000 | 222500 | 222500 | 223000 | 222000 | 432 |
| 565 | 20240719 | 093300 | 5374156000 | 222500 | 222500 | 223000 | 222000 | 338 |
| 566 | 20240719 | 093200 | 5298982000 | 222500 | 222500 | 223000 | 222500 | 400 |
| 567 | 20240719 | 093100 | 5209978500 | 222500 | 222500 | 223000 | 222500 | 262 |
| 568 | 20240719 | 093000 | 5151659000 | 222500 | 223000 | 223500 | 222500 | 1790 |
| 569 | 20240719 | 092900 | 4752515500 | 223000 | 223000 | 223500 | 223000 | 95 |
| 570 | 20240719 | 092800 | 4731329500 | 223000 | 223000 | 223000 | 223000 | 94 |
| 571 | 20240719 | 092700 | 4710367500 | 223000 | 223000 | 223500 | 223000 | 65 |
| 572 | 20240719 | 092600 | 4695864500 | 223000 | 222500 | 223500 | 222500 | 642 |
| 573 | 20240719 | 092500 | 4552697000 | 222500 | 223000 | 223000 | 222500 | 503 |
| 574 | 20240719 | 092400 | 4440556500 | 223000 | 223000 | 223500 | 223000 | 156 |
| 575 | 20240719 | 092300 | 4405767500 | 223000 | 222500 | 224000 | 222500 | 2289 |
| 576 | 20240719 | 092200 | 3894977000 | 222500 | 222500 | 223000 | 222500 | 124 |
| 577 | 20240719 | 092100 | 3867384500 | 222500 | 222500 | 222500 | 222500 | 325 |
| 578 | 20240719 | 092000 | 3795072000 | 222500 | 222500 | 222500 | 222500 | 149 |
| 579 | 20240719 | 091900 | 3761919500 | 222500 | 222500 | 222500 | 222500 | 203 |
| 580 | 20240719 | 091800 | 3716752000 | 222500 | 222500 | 223000 | 222500 | 410 |
| 581 | 20240719 | 091700 | 3625521500 | 222500 | 222500 | 223000 | 222000 | 1249 |
| 582 | 20240719 | 091600 | 3347775000 | 222500 | 223000 | 223000 | 222000 | 153 |
| 583 | 20240719 | 091500 | 3313733000 | 222500 | 222500 | 222500 | 222000 | 681 |
| 584 | 20240719 | 091400 | 3162218500 | 222500 | 222500 | 223000 | 222000 | 651 |
| 585 | 20240719 | 091300 | 3017357000 | 222500 | 223000 | 223000 | 222500 | 1221 |
| 586 | 20240719 | 091200 | 2745671000 | 223000 | 223000 | 223000 | 222500 | 100 |
| 587 | 20240719 | 091100 | 2723400500 | 223000 | 222500 | 223000 | 222500 | 96 |
| 588 | 20240719 | 091000 | 2702025000 | 222500 | 223000 | 223000 | 222500 | 118 |
| 589 | 20240719 | 090900 | 2675748500 | 223000 | 222000 | 223000 | 222000 | 714 |
| 590 | 20240719 | 090800 | 2516875500 | 222000 | 223000 | 223000 | 222000 | 594 |
| 591 | 20240719 | 090700 | 2384918500 | 222500 | 222500 | 223000 | 222500 | 260 |
| 592 | 20240719 | 090600 | 2327048500 | 223000 | 222500 | 223000 | 221500 | 1790 |
| 593 | 20240719 | 090500 | 1928665500 | 222500 | 222000 | 222500 | 221500 | 2493 |
| 594 | 20240719 | 090400 | 1375494000 | 222000 | 222500 | 222500 | 222000 | 432 |
| 595 | 20240719 | 090300 | 1279454000 | 222500 | 222500 | 222500 | 222000 | 220 |
| 596 | 20240719 | 090200 | 1230560000 | 222000 | 222000 | 222500 | 222000 | 199 |
| 597 | 20240719 | 090100 | 1186359000 | 222000 | 222000 | 222500 | 221500 | 2444 |
| 598 | 20240719 | 090000 | 643728500 | 222000 | 223000 | 223000 | 222000 | 2886 |