34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 184000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 3 | 20240723 | 183900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20240723 | 183800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20240723 | 183700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20240723 | 183600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20240723 | 183500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20240723 | 183400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20240723 | 183300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20240723 | 183200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20240723 | 183100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20240723 | 183000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20240723 | 182900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20240723 | 182800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20240723 | 182700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20240723 | 182600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20240723 | 182500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20240723 | 182400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20240723 | 182300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20240723 | 182200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20240723 | 182100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20240723 | 182000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20240723 | 181900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20240723 | 181800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20240723 | 181700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20240723 | 181600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20240723 | 181500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20240723 | 181400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20240723 | 181300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20240723 | 181200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20240723 | 181100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20240723 | 181000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 33 | 20240723 | 180900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20240723 | 180800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20240723 | 180700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20240723 | 180600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20240723 | 180500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20240723 | 180400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20240723 | 180300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20240723 | 180200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20240723 | 180100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20240723 | 180000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20240723 | 175900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20240723 | 175800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20240723 | 175700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20240723 | 175600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20240723 | 175500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20240723 | 175400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20240723 | 175300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20240723 | 175200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20240723 | 175100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20240723 | 175000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20240723 | 174900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20240723 | 174800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20240723 | 174700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20240723 | 174600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20240723 | 174500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20240723 | 174400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20240723 | 174300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20240723 | 174200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20240723 | 174100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20240723 | 174000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 63 | 20240723 | 173900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20240723 | 173800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20240723 | 173700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20240723 | 173600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20240723 | 173500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20240723 | 173400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20240723 | 173300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20240723 | 173200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20240723 | 173100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20240723 | 173000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20240723 | 172900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20240723 | 172800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20240723 | 172700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20240723 | 172600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20240723 | 172500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20240723 | 172400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20240723 | 172300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20240723 | 172200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20240723 | 172100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20240723 | 172000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20240723 | 171900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20240723 | 171800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20240723 | 171700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20240723 | 171600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20240723 | 171500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20240723 | 171400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20240723 | 171300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20240723 | 171200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20240723 | 171100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20240723 | 171000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 93 | 20240723 | 170900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20240723 | 170800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20240723 | 170700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20240723 | 170600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20240723 | 170500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20240723 | 170400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20240723 | 170300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20240723 | 170200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20240723 | 170100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20240723 | 170000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20240723 | 165900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20240723 | 165800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20240723 | 165700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20240723 | 165600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20240723 | 165500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20240723 | 165400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20240723 | 165300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20240723 | 165200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20240723 | 165100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20240723 | 165000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20240723 | 164900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20240723 | 164800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20240723 | 164700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20240723 | 164600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20240723 | 164500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20240723 | 164400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20240723 | 164300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20240723 | 164200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20240723 | 164100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20240723 | 164000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 123 | 20240723 | 163900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20240723 | 163800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20240723 | 163700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20240723 | 163600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20240723 | 163500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20240723 | 163400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20240723 | 163300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20240723 | 163200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20240723 | 163100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20240723 | 163000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20240723 | 162900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20240723 | 162800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20240723 | 162700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20240723 | 162600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20240723 | 162500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20240723 | 162400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20240723 | 162300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20240723 | 162200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20240723 | 162100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20240723 | 162000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20240723 | 161900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20240723 | 161800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20240723 | 161700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20240723 | 161600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20240723 | 161500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20240723 | 161400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20240723 | 161300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20240723 | 161200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20240723 | 161100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20240723 | 161000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 153 | 20240723 | 160900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20240723 | 160800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20240723 | 160700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20240723 | 160600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20240723 | 160500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20240723 | 160400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20240723 | 160300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20240723 | 160200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20240723 | 160100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20240723 | 160000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20240723 | 155900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20240723 | 155800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20240723 | 155700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20240723 | 155600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20240723 | 155500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20240723 | 155400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20240723 | 155300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20240723 | 155200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20240723 | 155100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20240723 | 155000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20240723 | 154900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20240723 | 154800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20240723 | 154700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20240723 | 154600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20240723 | 154500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20240723 | 154400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20240723 | 154300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20240723 | 154200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20240723 | 154100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20240723 | 154000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 183 | 20240723 | 153900 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20240723 | 153800 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20240723 | 153700 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20240723 | 153600 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20240723 | 153500 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20240723 | 153400 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20240723 | 153300 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20240723 | 153200 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20240723 | 153100 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20240723 | 153000 | 72394837000 | 234000 | 234000 | 234000 | 234000 | 17857 |
| 193 | 20240723 | 152900 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20240723 | 152800 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20240723 | 152700 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20240723 | 152600 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20240723 | 152500 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20240723 | 152400 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20240723 | 152300 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20240723 | 152200 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20240723 | 152100 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20240723 | 152000 | 68216299000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20240723 | 151900 | 68216299000 | 234500 | 234000 | 234500 | 234000 | 1342 |
| 204 | 20240723 | 151800 | 67901809000 | 234000 | 234000 | 234500 | 234000 | 1932 |
| 205 | 20240723 | 151700 | 67449470000 | 234000 | 234000 | 234500 | 234000 | 950 |
| 206 | 20240723 | 151600 | 67226908000 | 234000 | 234500 | 234500 | 234000 | 687 |
| 207 | 20240723 | 151500 | 67066052000 | 234500 | 234000 | 234500 | 234000 | 934 |
| 208 | 20240723 | 151400 | 66847249500 | 234500 | 234500 | 234500 | 234000 | 479 |
| 209 | 20240723 | 151300 | 66735111500 | 234000 | 234500 | 234500 | 234000 | 681 |
| 210 | 20240723 | 151200 | 66575627500 | 234500 | 234500 | 234500 | 234000 | 654 |
| 211 | 20240723 | 151100 | 66422435000 | 234500 | 234500 | 235000 | 234000 | 1051 |
| 212 | 20240723 | 151000 | 66176120500 | 234500 | 234500 | 235000 | 234500 | 645 |
| 213 | 20240723 | 150900 | 66024832000 | 234500 | 234500 | 235000 | 234500 | 317 |
| 214 | 20240723 | 150800 | 65950419500 | 235000 | 234500 | 235000 | 234000 | 1057 |
| 215 | 20240723 | 150700 | 65702458500 | 234000 | 234500 | 234500 | 234000 | 986 |
| 216 | 20240723 | 150600 | 65471301000 | 234500 | 235000 | 235000 | 234000 | 893 |
| 217 | 20240723 | 150500 | 65261887500 | 234500 | 235000 | 235000 | 234500 | 762 |
| 218 | 20240723 | 150400 | 65083152000 | 235000 | 234500 | 235000 | 234500 | 653 |
| 219 | 20240723 | 150300 | 64929911500 | 234500 | 234500 | 235000 | 234500 | 1637 |
| 220 | 20240723 | 150200 | 64546003500 | 235000 | 234500 | 235000 | 234500 | 900 |
| 221 | 20240723 | 150100 | 64334894500 | 235000 | 235000 | 235000 | 234500 | 476 |
| 222 | 20240723 | 150000 | 64223173500 | 235000 | 234500 | 235000 | 234500 | 467 |
| 223 | 20240723 | 145900 | 64113594000 | 234500 | 234500 | 235000 | 234500 | 357 |
| 224 | 20240723 | 145800 | 64029793500 | 234500 | 234500 | 235000 | 234500 | 347 |
| 225 | 20240723 | 145700 | 63948375000 | 234500 | 235000 | 235000 | 234500 | 225 |
| 226 | 20240723 | 145600 | 63895547000 | 234500 | 234500 | 235000 | 234500 | 456 |
| 227 | 20240723 | 145500 | 63788603500 | 234500 | 234500 | 235000 | 234500 | 1548 |
| 228 | 20240723 | 145400 | 63425580500 | 234500 | 235000 | 235000 | 234500 | 332 |
| 229 | 20240723 | 145300 | 63347681500 | 235000 | 235000 | 235500 | 234500 | 1445 |
| 230 | 20240723 | 145200 | 63008222500 | 235000 | 235500 | 235500 | 235000 | 582 |
| 231 | 20240723 | 145100 | 62871424500 | 235000 | 235000 | 235500 | 235000 | 478 |
| 232 | 20240723 | 145000 | 62759090500 | 235000 | 235000 | 235500 | 235000 | 172 |
| 233 | 20240723 | 144900 | 62718667000 | 235000 | 235000 | 235500 | 235000 | 213 |
| 234 | 20240723 | 144800 | 62668608000 | 235000 | 235500 | 236000 | 235000 | 892 |
| 235 | 20240723 | 144700 | 62458603500 | 235500 | 235500 | 236000 | 235500 | 263 |
| 236 | 20240723 | 144600 | 62396657500 | 235500 | 235500 | 236000 | 235500 | 1076 |
| 237 | 20240723 | 144500 | 62143256500 | 235500 | 235500 | 236000 | 235500 | 134 |
| 238 | 20240723 | 144400 | 62111691000 | 235500 | 235500 | 236000 | 235500 | 468 |
| 239 | 20240723 | 144300 | 62001332000 | 235500 | 235500 | 236000 | 235500 | 205 |
| 240 | 20240723 | 144200 | 61952976000 | 235500 | 235500 | 236000 | 235500 | 172 |
| 241 | 20240723 | 144100 | 61912462500 | 235500 | 235500 | 236000 | 235500 | 168 |
| 242 | 20240723 | 144000 | 61872893500 | 236000 | 235500 | 236000 | 235500 | 79 |
| 243 | 20240723 | 143900 | 61854265500 | 235500 | 235500 | 236000 | 235500 | 197 |
| 244 | 20240723 | 143800 | 61807849500 | 236000 | 236000 | 236000 | 235500 | 389 |
| 245 | 20240723 | 143700 | 61716089000 | 236000 | 236000 | 236000 | 235500 | 105 |
| 246 | 20240723 | 143600 | 61691353000 | 236000 | 236000 | 236500 | 235500 | 487 |
| 247 | 20240723 | 143500 | 61576440500 | 236000 | 236500 | 236500 | 236000 | 156 |
| 248 | 20240723 | 143400 | 61539618500 | 236000 | 236500 | 236500 | 236000 | 256 |
| 249 | 20240723 | 143300 | 61479198000 | 236000 | 236500 | 236500 | 236000 | 144 |
| 250 | 20240723 | 143200 | 61445207500 | 236000 | 235500 | 236500 | 235500 | 756 |
| 251 | 20240723 | 143100 | 61266845500 | 235500 | 236000 | 236000 | 235500 | 439 |
| 252 | 20240723 | 143000 | 61163316000 | 236000 | 235500 | 236000 | 235500 | 214 |
| 253 | 20240723 | 142900 | 61112908500 | 235500 | 235500 | 236000 | 235500 | 227 |
| 254 | 20240723 | 142800 | 61059420500 | 235500 | 235500 | 236000 | 235500 | 139 |
| 255 | 20240723 | 142700 | 61026682000 | 235500 | 235500 | 236000 | 235000 | 438 |
| 256 | 20240723 | 142600 | 60923518000 | 235000 | 235000 | 235500 | 235000 | 279 |
| 257 | 20240723 | 142500 | 60857907000 | 235000 | 236000 | 236000 | 235000 | 227 |
| 258 | 20240723 | 142400 | 60804554500 | 235500 | 235000 | 235500 | 235000 | 298 |
| 259 | 20240723 | 142300 | 60734445500 | 235000 | 235000 | 235500 | 235000 | 219 |
| 260 | 20240723 | 142200 | 60682923000 | 235000 | 235500 | 235500 | 235000 | 212 |
| 261 | 20240723 | 142100 | 60633093500 | 235000 | 235500 | 236000 | 235000 | 144 |
| 262 | 20240723 | 142000 | 60599236500 | 235500 | 235500 | 236000 | 235000 | 220 |
| 263 | 20240723 | 141900 | 60547450000 | 235500 | 236000 | 236000 | 235500 | 259 |
| 264 | 20240723 | 141800 | 60486447000 | 236000 | 235000 | 236000 | 235000 | 333 |
| 265 | 20240723 | 141700 | 60408085000 | 235500 | 235500 | 236000 | 235000 | 291 |
| 266 | 20240723 | 141600 | 60339602500 | 236000 | 235500 | 236000 | 235000 | 230 |
| 267 | 20240723 | 141500 | 60285442000 | 235500 | 235500 | 236000 | 235500 | 385 |
| 268 | 20240723 | 141400 | 60194767500 | 235500 | 235000 | 235500 | 235000 | 584 |
| 269 | 20240723 | 141300 | 60057296000 | 235000 | 235000 | 235500 | 235000 | 92 |
| 270 | 20240723 | 141200 | 60035648500 | 235000 | 234500 | 235500 | 234500 | 1018 |
| 271 | 20240723 | 141100 | 59796443500 | 234500 | 234500 | 234500 | 234000 | 410 |
| 272 | 20240723 | 141000 | 59700302500 | 234500 | 234500 | 235000 | 234500 | 335 |
| 273 | 20240723 | 140900 | 59621722500 | 235000 | 235000 | 235000 | 234500 | 146 |
| 274 | 20240723 | 140800 | 59587480000 | 235000 | 234500 | 235000 | 234500 | 120 |
| 275 | 20240723 | 140700 | 59559329500 | 235000 | 234500 | 235000 | 234500 | 177 |
| 276 | 20240723 | 140600 | 59517817500 | 234500 | 234500 | 235000 | 234000 | 688 |
| 277 | 20240723 | 140500 | 59356622000 | 234500 | 234500 | 235000 | 234500 | 262 |
| 278 | 20240723 | 140400 | 59295180500 | 234500 | 234500 | 235000 | 234500 | 214 |
| 279 | 20240723 | 140300 | 59244994000 | 234500 | 234000 | 235000 | 234000 | 1811 |
| 280 | 20240723 | 140200 | 58820333500 | 234000 | 234000 | 234500 | 234000 | 202 |
| 281 | 20240723 | 140100 | 58773052000 | 234500 | 234000 | 234500 | 234000 | 469 |
| 282 | 20240723 | 140000 | 58663300000 | 234000 | 234500 | 234500 | 234000 | 174 |
| 283 | 20240723 | 135900 | 58622538000 | 234000 | 234000 | 234500 | 234000 | 793 |
| 284 | 20240723 | 135800 | 58436959500 | 234000 | 235000 | 235000 | 234000 | 2280 |
| 285 | 20240723 | 135700 | 57902299500 | 235000 | 235000 | 235000 | 234500 | 333 |
| 286 | 20240723 | 135600 | 57824120000 | 235000 | 234500 | 235000 | 234500 | 142 |
| 287 | 20240723 | 135500 | 57790816500 | 234500 | 234500 | 235000 | 234500 | 375 |
| 288 | 20240723 | 135400 | 57702860500 | 234500 | 235000 | 235000 | 234500 | 711 |
| 289 | 20240723 | 135300 | 57535831500 | 235000 | 235000 | 235500 | 235000 | 237 |
| 290 | 20240723 | 135200 | 57480133000 | 235000 | 235000 | 235500 | 235000 | 331 |
| 291 | 20240723 | 135100 | 57402303000 | 235000 | 235000 | 235500 | 235000 | 831 |
| 292 | 20240723 | 135000 | 57207015500 | 235500 | 235000 | 235500 | 235000 | 199 |
| 293 | 20240723 | 134900 | 57160215000 | 235000 | 235000 | 235500 | 235000 | 170 |
| 294 | 20240723 | 134800 | 57120261000 | 235000 | 235000 | 235500 | 235000 | 241 |
| 295 | 20240723 | 134700 | 57063620000 | 235000 | 235500 | 235500 | 235000 | 261 |
| 296 | 20240723 | 134600 | 57002249000 | 235500 | 235000 | 235500 | 235000 | 150 |
| 297 | 20240723 | 134500 | 56966985000 | 235000 | 235500 | 235500 | 235000 | 203 |
| 298 | 20240723 | 134400 | 56919261000 | 235000 | 235000 | 235500 | 235000 | 93 |
| 299 | 20240723 | 134300 | 56897388500 | 235000 | 235000 | 235500 | 235000 | 314 |
| 300 | 20240723 | 134200 | 56823582000 | 235000 | 235000 | 235500 | 235000 | 159 |
| 301 | 20240723 | 134100 | 56786190000 | 235000 | 235500 | 235500 | 235000 | 162 |
| 302 | 20240723 | 134000 | 56748116500 | 235500 | 235000 | 235500 | 235000 | 173 |
| 303 | 20240723 | 133900 | 56707458000 | 235500 | 235000 | 235500 | 235000 | 240 |
| 304 | 20240723 | 133800 | 56651046500 | 235000 | 235000 | 235500 | 235000 | 580 |
| 305 | 20240723 | 133700 | 56514739000 | 235000 | 235000 | 235500 | 235000 | 767 |
| 306 | 20240723 | 133600 | 56334491500 | 235000 | 235000 | 235500 | 235000 | 224 |
| 307 | 20240723 | 133500 | 56281805000 | 235000 | 235000 | 235500 | 235000 | 296 |
| 308 | 20240723 | 133400 | 56212235500 | 235000 | 235000 | 235500 | 235000 | 176 |
| 309 | 20240723 | 133300 | 56170873000 | 235500 | 235500 | 235500 | 235000 | 242 |
| 310 | 20240723 | 133200 | 56113969500 | 235000 | 235500 | 235500 | 235000 | 1378 |
| 311 | 20240723 | 133100 | 55789522000 | 235500 | 235500 | 236000 | 235500 | 150 |
| 312 | 20240723 | 133000 | 55754180500 | 235500 | 235500 | 236000 | 235500 | 307 |
| 313 | 20240723 | 132900 | 55681862000 | 235500 | 236000 | 236000 | 235500 | 1190 |
| 314 | 20240723 | 132800 | 55401107500 | 236000 | 236000 | 236500 | 236000 | 216 |
| 315 | 20240723 | 132700 | 55350127000 | 236000 | 236000 | 236500 | 236000 | 141 |
| 316 | 20240723 | 132600 | 55316839500 | 236000 | 236500 | 236500 | 236000 | 358 |
| 317 | 20240723 | 132500 | 55232254000 | 236500 | 236500 | 237000 | 236500 | 196 |
| 318 | 20240723 | 132400 | 55185873500 | 237000 | 236500 | 237000 | 236500 | 325 |
| 319 | 20240723 | 132300 | 55109000500 | 236500 | 237000 | 237000 | 236500 | 178 |
| 320 | 20240723 | 132200 | 55066859500 | 236500 | 237000 | 237000 | 236500 | 92 |
| 321 | 20240723 | 132100 | 55045092000 | 236500 | 237000 | 237000 | 236500 | 863 |
| 322 | 20240723 | 132000 | 54840662000 | 236500 | 237000 | 237000 | 236500 | 90 |
| 323 | 20240723 | 131900 | 54819365000 | 237000 | 236500 | 237000 | 236500 | 151 |
| 324 | 20240723 | 131800 | 54783619000 | 236500 | 237000 | 237000 | 236500 | 337 |
| 325 | 20240723 | 131700 | 54703794000 | 237000 | 236500 | 237500 | 236500 | 3378 |
| 326 | 20240723 | 131600 | 53904344000 | 236500 | 236500 | 237000 | 236000 | 759 |
| 327 | 20240723 | 131500 | 53724867000 | 236500 | 236500 | 237000 | 236500 | 169 |
| 328 | 20240723 | 131400 | 53684894500 | 236500 | 237000 | 237000 | 236500 | 252 |
| 329 | 20240723 | 131300 | 53625236500 | 236500 | 237000 | 237000 | 236500 | 123 |
| 330 | 20240723 | 131200 | 53596129000 | 236500 | 237500 | 237500 | 236500 | 1237 |
| 331 | 20240723 | 131100 | 53303012500 | 237500 | 237000 | 237500 | 237000 | 246 |
| 332 | 20240723 | 131000 | 53244665000 | 237500 | 237500 | 238000 | 237000 | 755 |
| 333 | 20240723 | 130900 | 53065392000 | 237500 | 237000 | 237500 | 236500 | 386 |
| 334 | 20240723 | 130800 | 52973845000 | 237000 | 236500 | 237000 | 236500 | 427 |
| 335 | 20240723 | 130700 | 52872684500 | 236500 | 236000 | 236500 | 236000 | 200 |
| 336 | 20240723 | 130600 | 52825386500 | 236000 | 236000 | 236500 | 236000 | 353 |
| 337 | 20240723 | 130500 | 52742047500 | 236000 | 236000 | 236500 | 236000 | 289 |
| 338 | 20240723 | 130400 | 52673749500 | 236500 | 235500 | 236500 | 235500 | 425 |
| 339 | 20240723 | 130300 | 52573410500 | 236000 | 236500 | 236500 | 235500 | 1440 |
| 340 | 20240723 | 130200 | 52233113500 | 236500 | 237000 | 237500 | 236500 | 783 |
| 341 | 20240723 | 130100 | 52047639000 | 237000 | 236500 | 237000 | 236500 | 248 |
| 342 | 20240723 | 130000 | 51988885500 | 237000 | 236500 | 237500 | 236500 | 545 |
| 343 | 20240723 | 125900 | 51859732500 | 236500 | 237000 | 237500 | 236500 | 2902 |
| 344 | 20240723 | 125800 | 51171967000 | 237000 | 236000 | 237000 | 235500 | 1657 |
| 345 | 20240723 | 125700 | 50780491000 | 236000 | 235000 | 236000 | 234500 | 2106 |
| 346 | 20240723 | 125600 | 50284890500 | 234500 | 234000 | 235000 | 234000 | 292 |
| 347 | 20240723 | 125500 | 50216444000 | 234000 | 234000 | 234500 | 234000 | 225 |
| 348 | 20240723 | 125400 | 50163746500 | 234000 | 234500 | 234500 | 234000 | 209 |
| 349 | 20240723 | 125300 | 50114809500 | 234500 | 234000 | 234500 | 234000 | 202 |
| 350 | 20240723 | 125200 | 50067481000 | 234000 | 234500 | 235000 | 234000 | 2081 |
| 351 | 20240723 | 125100 | 49579663500 | 235000 | 235000 | 235000 | 234500 | 252 |
| 352 | 20240723 | 125000 | 49520509500 | 235000 | 234500 | 235000 | 234500 | 245 |
| 353 | 20240723 | 124900 | 49463025500 | 235000 | 234500 | 235000 | 234500 | 170 |
| 354 | 20240723 | 124800 | 49423112000 | 235000 | 235000 | 235000 | 234500 | 278 |
| 355 | 20240723 | 124700 | 49357794000 | 235000 | 235000 | 235500 | 234500 | 136 |
| 356 | 20240723 | 124600 | 49325834000 | 234500 | 234500 | 235000 | 234500 | 580 |
| 357 | 20240723 | 124500 | 49189554500 | 235000 | 235000 | 235000 | 234500 | 198 |
| 358 | 20240723 | 124400 | 49143065500 | 234500 | 234500 | 235000 | 234500 | 415 |
| 359 | 20240723 | 124300 | 49045560500 | 235000 | 235000 | 235000 | 234500 | 118 |
| 360 | 20240723 | 124200 | 49017852500 | 234500 | 234500 | 235000 | 234500 | 177 |
| 361 | 20240723 | 124100 | 48976344000 | 235000 | 234500 | 235000 | 234500 | 116 |
| 362 | 20240723 | 124000 | 48949111500 | 234500 | 234500 | 235000 | 234500 | 129 |
| 363 | 20240723 | 123900 | 48918844500 | 234500 | 235000 | 235000 | 234500 | 92 |
| 364 | 20240723 | 123800 | 48897255500 | 234500 | 234500 | 235000 | 234500 | 240 |
| 365 | 20240723 | 123700 | 48840906500 | 234500 | 235000 | 235000 | 234500 | 139 |
| 366 | 20240723 | 123600 | 48808246000 | 234500 | 234500 | 235000 | 234500 | 271 |
| 367 | 20240723 | 123500 | 48744675500 | 234500 | 235000 | 235000 | 234500 | 138 |
| 368 | 20240723 | 123400 | 48712270500 | 235000 | 234500 | 235000 | 234500 | 106 |
| 369 | 20240723 | 123300 | 48687368000 | 235000 | 235000 | 235000 | 234500 | 274 |
| 370 | 20240723 | 123200 | 48623000500 | 235000 | 234000 | 235000 | 234000 | 1263 |
| 371 | 20240723 | 123100 | 48327081500 | 234000 | 234500 | 234500 | 234000 | 115 |
| 372 | 20240723 | 123000 | 48300158000 | 234000 | 234000 | 234500 | 234000 | 191 |
| 373 | 20240723 | 122900 | 48255444000 | 234000 | 233500 | 234000 | 233500 | 577 |
| 374 | 20240723 | 122800 | 48120470500 | 234000 | 233500 | 234000 | 233500 | 245 |
| 375 | 20240723 | 122700 | 48063248500 | 234000 | 233500 | 234000 | 233500 | 491 |
| 376 | 20240723 | 122600 | 47948366000 | 234000 | 233500 | 234000 | 233000 | 850 |
| 377 | 20240723 | 122500 | 47749930000 | 233500 | 233500 | 233500 | 233000 | 181 |
| 378 | 20240723 | 122400 | 47707690500 | 233000 | 233000 | 233500 | 233000 | 131 |
| 379 | 20240723 | 122300 | 47677149500 | 233000 | 233500 | 233500 | 233000 | 161 |
| 380 | 20240723 | 122200 | 47639616000 | 233500 | 233000 | 233500 | 233000 | 425 |
| 381 | 20240723 | 122100 | 47540587500 | 233000 | 233000 | 233500 | 233000 | 310 |
| 382 | 20240723 | 122000 | 47468300500 | 233500 | 233000 | 233500 | 233000 | 495 |
| 383 | 20240723 | 121900 | 47352924000 | 233000 | 233500 | 233500 | 233000 | 472 |
| 384 | 20240723 | 121800 | 47242889000 | 233000 | 233500 | 233500 | 233000 | 335 |
| 385 | 20240723 | 121700 | 47164734000 | 233500 | 233000 | 233500 | 233000 | 206 |
| 386 | 20240723 | 121600 | 47116726500 | 233000 | 233000 | 233500 | 233000 | 304 |
| 387 | 20240723 | 121500 | 47045812500 | 233000 | 233500 | 233500 | 233000 | 625 |
| 388 | 20240723 | 121400 | 46899968500 | 233000 | 233500 | 233500 | 233000 | 418 |
| 389 | 20240723 | 121300 | 46802545000 | 233000 | 233000 | 233500 | 233000 | 221 |
| 390 | 20240723 | 121200 | 46751001500 | 233500 | 233000 | 233500 | 233000 | 83 |
| 391 | 20240723 | 121100 | 46731653000 | 233000 | 233000 | 233500 | 233000 | 386 |
| 392 | 20240723 | 121000 | 46641709500 | 233000 | 233000 | 233500 | 233000 | 429 |
| 393 | 20240723 | 120900 | 46541714000 | 233000 | 233000 | 233500 | 233000 | 215 |
| 394 | 20240723 | 120800 | 46491571000 | 233000 | 233000 | 233500 | 232500 | 820 |
| 395 | 20240723 | 120700 | 46300514500 | 233000 | 233000 | 233500 | 233000 | 2060 |
| 396 | 20240723 | 120600 | 45820508000 | 233000 | 233500 | 233500 | 233000 | 644 |
| 397 | 20240723 | 120500 | 45670426500 | 233000 | 233500 | 234000 | 233000 | 2753 |
| 398 | 20240723 | 120400 | 45028764000 | 233500 | 233500 | 234000 | 233500 | 2033 |
| 399 | 20240723 | 120300 | 44554050000 | 234000 | 233500 | 234000 | 233500 | 1648 |
| 400 | 20240723 | 120200 | 44169225000 | 234000 | 234000 | 234500 | 233500 | 2964 |
| 401 | 20240723 | 120100 | 43475663500 | 234000 | 234000 | 234500 | 234000 | 376 |
| 402 | 20240723 | 120000 | 43387668500 | 234000 | 234000 | 234500 | 234000 | 756 |
| 403 | 20240723 | 115900 | 43210752500 | 234000 | 234500 | 234500 | 234000 | 1460 |
| 404 | 20240723 | 115800 | 42869093000 | 234500 | 234500 | 234500 | 234000 | 284 |
| 405 | 20240723 | 115700 | 42802553500 | 234000 | 234500 | 234500 | 234000 | 165 |
| 406 | 20240723 | 115600 | 42763916500 | 234500 | 234500 | 234500 | 234000 | 134 |
| 407 | 20240723 | 115500 | 42732553500 | 234500 | 234000 | 234500 | 234000 | 270 |
| 408 | 20240723 | 115400 | 42669348000 | 234000 | 234500 | 234500 | 234000 | 319 |
| 409 | 20240723 | 115300 | 42594676000 | 234500 | 234000 | 234500 | 234000 | 167 |
| 410 | 20240723 | 115200 | 42555582500 | 234000 | 234500 | 234500 | 234000 | 615 |
| 411 | 20240723 | 115100 | 42411527000 | 234000 | 234000 | 234500 | 234000 | 87 |
| 412 | 20240723 | 115000 | 42391130500 | 234000 | 234500 | 234500 | 234000 | 189 |
| 413 | 20240723 | 114900 | 42346842500 | 234500 | 234000 | 234500 | 234000 | 234 |
| 414 | 20240723 | 114800 | 42292057000 | 234500 | 234500 | 234500 | 234000 | 163 |
| 415 | 20240723 | 114700 | 42253836500 | 234000 | 234500 | 235000 | 234000 | 1614 |
| 416 | 20240723 | 114600 | 41875376000 | 235000 | 235000 | 235000 | 234500 | 282 |
| 417 | 20240723 | 114500 | 41809199000 | 235000 | 235000 | 235000 | 234500 | 546 |
| 418 | 20240723 | 114400 | 41681146500 | 235000 | 234500 | 235000 | 234500 | 88 |
| 419 | 20240723 | 114300 | 41660505500 | 235000 | 234500 | 235000 | 234500 | 71 |
| 420 | 20240723 | 114200 | 41643849500 | 234500 | 234500 | 235000 | 234500 | 174 |
| 421 | 20240723 | 114100 | 41603000500 | 235000 | 234500 | 235000 | 234500 | 181 |
| 422 | 20240723 | 114000 | 41560529500 | 235000 | 234500 | 235000 | 234500 | 119 |
| 423 | 20240723 | 113900 | 41532621000 | 234500 | 235000 | 235000 | 234500 | 215 |
| 424 | 20240723 | 113800 | 41482147500 | 235000 | 234500 | 235000 | 234500 | 229 |
| 425 | 20240723 | 113700 | 41428436500 | 234500 | 235000 | 235000 | 234500 | 90 |
| 426 | 20240723 | 113600 | 41407317000 | 235000 | 234500 | 235000 | 234500 | 416 |
| 427 | 20240723 | 113500 | 41309759500 | 234500 | 234500 | 235000 | 234500 | 126 |
| 428 | 20240723 | 113400 | 41280210000 | 234500 | 235000 | 235000 | 234500 | 142 |
| 429 | 20240723 | 113300 | 41246884000 | 234500 | 234500 | 235000 | 234500 | 107 |
| 430 | 20240723 | 113200 | 41221778500 | 234500 | 234500 | 235000 | 234500 | 725 |
| 431 | 20240723 | 113100 | 41051763500 | 234500 | 234500 | 235000 | 234500 | 201 |
| 432 | 20240723 | 113000 | 41004609500 | 235000 | 234500 | 235000 | 234500 | 253 |
| 433 | 20240723 | 112900 | 40945269500 | 234500 | 234500 | 234500 | 234000 | 416 |
| 434 | 20240723 | 112800 | 40847741000 | 234500 | 234500 | 235000 | 234000 | 536 |
| 435 | 20240723 | 112700 | 40722141000 | 234000 | 234000 | 234500 | 234000 | 437 |
| 436 | 20240723 | 112600 | 40619702500 | 234500 | 234500 | 234500 | 234000 | 229 |
| 437 | 20240723 | 112500 | 40566078500 | 234000 | 234500 | 234500 | 234000 | 561 |
| 438 | 20240723 | 112400 | 40434674000 | 234500 | 234500 | 234500 | 234000 | 777 |
| 439 | 20240723 | 112300 | 40252569500 | 234500 | 234500 | 234500 | 234000 | 369 |
| 440 | 20240723 | 112200 | 40166148000 | 234000 | 234500 | 235000 | 234000 | 1666 |
| 441 | 20240723 | 112100 | 39775482500 | 235000 | 234500 | 235000 | 234500 | 1005 |
| 442 | 20240723 | 112000 | 39539799000 | 235000 | 235000 | 235000 | 234500 | 425 |
| 443 | 20240723 | 111900 | 39440073000 | 234500 | 234500 | 235000 | 234500 | 259 |
| 444 | 20240723 | 111800 | 39379331000 | 234500 | 234500 | 235000 | 234500 | 762 |
| 445 | 20240723 | 111700 | 39200601000 | 234500 | 234500 | 235000 | 234500 | 248 |
| 446 | 20240723 | 111600 | 39142421500 | 234500 | 235000 | 235000 | 234500 | 660 |
| 447 | 20240723 | 111500 | 38987641000 | 234500 | 235000 | 235000 | 234500 | 2896 |
| 448 | 20240723 | 111400 | 38307207000 | 235000 | 235500 | 236000 | 235000 | 1116 |
| 449 | 20240723 | 111300 | 38044533000 | 235500 | 235500 | 236000 | 235500 | 178 |
| 450 | 20240723 | 111200 | 38002592000 | 235500 | 235500 | 236000 | 235500 | 581 |
| 451 | 20240723 | 111100 | 37865712000 | 235500 | 235500 | 236000 | 235500 | 439 |
| 452 | 20240723 | 111000 | 37762314500 | 235500 | 235000 | 235500 | 235000 | 678 |
| 453 | 20240723 | 110900 | 37602698500 | 235500 | 235500 | 235500 | 235000 | 187 |
| 454 | 20240723 | 110800 | 37558705500 | 235000 | 235000 | 235500 | 235000 | 297 |
| 455 | 20240723 | 110700 | 37488835500 | 235500 | 235500 | 235500 | 235000 | 265 |
| 456 | 20240723 | 110600 | 37426507000 | 235500 | 235000 | 235500 | 235000 | 574 |
| 457 | 20240723 | 110500 | 37291540500 | 235000 | 235000 | 235500 | 235000 | 702 |
| 458 | 20240723 | 110400 | 37126513500 | 235500 | 235500 | 235500 | 235000 | 383 |
| 459 | 20240723 | 110300 | 37036484000 | 235500 | 235500 | 236000 | 235000 | 828 |
| 460 | 20240723 | 110200 | 36841555500 | 235500 | 235000 | 235500 | 235000 | 795 |
| 461 | 20240723 | 110100 | 36654597000 | 235500 | 235500 | 235500 | 235000 | 710 |
| 462 | 20240723 | 110000 | 36487495000 | 235500 | 235000 | 235500 | 235000 | 286 |
| 463 | 20240723 | 105900 | 36420200000 | 235000 | 234500 | 235500 | 234500 | 1424 |
| 464 | 20240723 | 105800 | 36085572500 | 235000 | 234500 | 235000 | 234500 | 469 |
| 465 | 20240723 | 105700 | 35975557000 | 234500 | 234500 | 235000 | 234500 | 1207 |
| 466 | 20240723 | 105600 | 35692458000 | 235000 | 235000 | 235000 | 234500 | 1254 |
| 467 | 20240723 | 105500 | 35398307000 | 235000 | 234500 | 235000 | 234500 | 517 |
| 468 | 20240723 | 105400 | 35276963000 | 234500 | 234500 | 235000 | 234500 | 430 |
| 469 | 20240723 | 105300 | 35176123000 | 234500 | 234500 | 235000 | 234500 | 1024 |
| 470 | 20240723 | 105200 | 34935982500 | 234500 | 234500 | 235000 | 234500 | 650 |
| 471 | 20240723 | 105100 | 34783454500 | 234500 | 234500 | 234500 | 234000 | 1048 |
| 472 | 20240723 | 105000 | 34537699000 | 234500 | 235000 | 235000 | 234000 | 919 |
| 473 | 20240723 | 104900 | 34322188500 | 234000 | 234500 | 235000 | 234000 | 2113 |
| 474 | 20240723 | 104800 | 33826682000 | 234500 | 235500 | 235500 | 234500 | 2305 |
| 475 | 20240723 | 104700 | 33285067000 | 235000 | 235000 | 235500 | 235000 | 3567 |
| 476 | 20240723 | 104600 | 32446769500 | 235500 | 236000 | 236500 | 235000 | 6360 |
| 477 | 20240723 | 104500 | 30948388500 | 236500 | 236000 | 236500 | 236000 | 193 |
| 478 | 20240723 | 104400 | 30902817000 | 236000 | 235500 | 236500 | 235500 | 1322 |
| 479 | 20240723 | 104300 | 30590387000 | 235500 | 236000 | 236500 | 235500 | 405 |
| 480 | 20240723 | 104200 | 30494874500 | 236000 | 236000 | 236500 | 236000 | 821 |
| 481 | 20240723 | 104100 | 30301116000 | 236000 | 236000 | 236500 | 236000 | 1183 |
| 482 | 20240723 | 104000 | 30021915000 | 236500 | 236000 | 236500 | 236000 | 1148 |
| 483 | 20240723 | 103900 | 29750962000 | 236000 | 236000 | 236500 | 236000 | 423 |
| 484 | 20240723 | 103800 | 29651084000 | 236500 | 237000 | 237000 | 236000 | 1652 |
| 485 | 20240723 | 103700 | 29260015500 | 237000 | 237000 | 237500 | 237000 | 396 |
| 486 | 20240723 | 103600 | 29166137000 | 237000 | 237500 | 237500 | 237000 | 222 |
| 487 | 20240723 | 103500 | 29113510000 | 237500 | 238000 | 238000 | 237500 | 838 |
| 488 | 20240723 | 103400 | 28914438000 | 237500 | 237500 | 238000 | 237500 | 414 |
| 489 | 20240723 | 103300 | 28815950000 | 238000 | 238000 | 238000 | 237500 | 399 |
| 490 | 20240723 | 103200 | 28721114500 | 238000 | 238000 | 238500 | 237500 | 723 |
| 491 | 20240723 | 103100 | 28549015000 | 238000 | 237000 | 238500 | 236500 | 3503 |
| 492 | 20240723 | 103000 | 27717075000 | 236500 | 236500 | 237000 | 236000 | 3749 |
| 493 | 20240723 | 102900 | 26831795000 | 236000 | 236500 | 236500 | 236000 | 1749 |
| 494 | 20240723 | 102800 | 26418907000 | 236500 | 236500 | 237000 | 236000 | 703 |
| 495 | 20240723 | 102700 | 26252618500 | 237000 | 237000 | 237000 | 236000 | 2351 |
| 496 | 20240723 | 102600 | 25696589500 | 237000 | 236500 | 237000 | 236500 | 991 |
| 497 | 20240723 | 102500 | 25462025500 | 236500 | 237500 | 237500 | 236500 | 2206 |
| 498 | 20240723 | 102400 | 24939434000 | 237000 | 237500 | 237500 | 237000 | 891 |
| 499 | 20240723 | 102300 | 24728193500 | 237500 | 237500 | 238000 | 237500 | 1553 |
| 500 | 20240723 | 102200 | 24359346000 | 237500 | 238000 | 238000 | 237500 | 403 |
| 501 | 20240723 | 102100 | 24263619000 | 238000 | 237500 | 238000 | 237500 | 601 |
| 502 | 20240723 | 102000 | 24120829000 | 238000 | 238000 | 238500 | 237500 | 634 |
| 503 | 20240723 | 101900 | 23970021000 | 237500 | 238000 | 238500 | 237500 | 1923 |
| 504 | 20240723 | 101800 | 23512514000 | 238000 | 238000 | 238500 | 238000 | 1747 |
| 505 | 20240723 | 101700 | 23096713500 | 238000 | 238500 | 239000 | 238000 | 3968 |
| 506 | 20240723 | 101600 | 22151193500 | 238500 | 239000 | 239000 | 238500 | 754 |
| 507 | 20240723 | 101500 | 21971171000 | 238500 | 239000 | 239500 | 238500 | 620 |
| 508 | 20240723 | 101400 | 21823015000 | 239000 | 239500 | 239500 | 239000 | 856 |
| 509 | 20240723 | 101300 | 21618418500 | 239500 | 239500 | 239500 | 239000 | 245 |
| 510 | 20240723 | 101200 | 21559790000 | 239000 | 239000 | 239500 | 239000 | 1089 |
| 511 | 20240723 | 101100 | 21299486500 | 239000 | 239500 | 239500 | 239000 | 1679 |
| 512 | 20240723 | 101000 | 20898129000 | 239500 | 239000 | 240000 | 239000 | 133 |
| 513 | 20240723 | 100900 | 20866288500 | 239500 | 239000 | 240000 | 239000 | 1372 |
| 514 | 20240723 | 100800 | 20538065500 | 239500 | 239000 | 239500 | 239000 | 2246 |
| 515 | 20240723 | 100700 | 20001206500 | 239500 | 239000 | 239500 | 239000 | 772 |
| 516 | 20240723 | 100600 | 19816661000 | 239000 | 239500 | 240000 | 239000 | 620 |
| 517 | 20240723 | 100500 | 19668197500 | 239500 | 240000 | 240000 | 239500 | 343 |
| 518 | 20240723 | 100400 | 19586032500 | 239500 | 239500 | 240000 | 239500 | 235 |
| 519 | 20240723 | 100300 | 19529747000 | 239500 | 239500 | 240000 | 239500 | 537 |
| 520 | 20240723 | 100200 | 19401128500 | 239500 | 239500 | 240000 | 239500 | 963 |
| 521 | 20240723 | 100100 | 19170486500 | 239500 | 239500 | 240000 | 239500 | 2325 |
| 522 | 20240723 | 100000 | 18613640500 | 239500 | 240500 | 240500 | 239500 | 679 |
| 523 | 20240723 | 095900 | 18450735500 | 240000 | 240500 | 240500 | 240000 | 1045 |
| 524 | 20240723 | 095800 | 18199906000 | 240000 | 241000 | 241000 | 240000 | 1676 |
| 525 | 20240723 | 095700 | 17796782500 | 241000 | 240500 | 241000 | 240500 | 315 |
| 526 | 20240723 | 095600 | 17720878000 | 240500 | 240500 | 241000 | 240500 | 212 |
| 527 | 20240723 | 095500 | 17669824000 | 240500 | 240500 | 241000 | 240500 | 105 |
| 528 | 20240723 | 095400 | 17644561000 | 240500 | 240500 | 241000 | 240500 | 181 |
| 529 | 20240723 | 095300 | 17601027500 | 241000 | 241000 | 241000 | 240500 | 146 |
| 530 | 20240723 | 095200 | 17565881500 | 241000 | 241000 | 241000 | 240500 | 1170 |
| 531 | 20240723 | 095100 | 17283970000 | 240500 | 241000 | 241500 | 240500 | 918 |
| 532 | 20240723 | 095000 | 17062762500 | 241000 | 241500 | 241500 | 241000 | 199 |
| 533 | 20240723 | 094900 | 17014793500 | 241000 | 241000 | 241500 | 241000 | 428 |
| 534 | 20240723 | 094800 | 16911638500 | 241000 | 241000 | 241500 | 241000 | 109 |
| 535 | 20240723 | 094700 | 16885369000 | 241000 | 241500 | 241500 | 241000 | 353 |
| 536 | 20240723 | 094600 | 16800248000 | 241000 | 241500 | 241500 | 241000 | 152 |
| 537 | 20240723 | 094500 | 16763551500 | 241500 | 241500 | 241500 | 240500 | 454 |
| 538 | 20240723 | 094400 | 16654072000 | 242000 | 242000 | 242000 | 241500 | 637 |
| 539 | 20240723 | 094300 | 16500223000 | 241500 | 242500 | 242500 | 241000 | 888 |
| 540 | 20240723 | 094200 | 16285492000 | 242500 | 241500 | 242500 | 241500 | 1907 |
| 541 | 20240723 | 094100 | 15824024500 | 241000 | 240500 | 241500 | 240500 | 1325 |
| 542 | 20240723 | 094000 | 15504816000 | 241000 | 239500 | 241000 | 239500 | 1519 |
| 543 | 20240723 | 093900 | 15140026500 | 239500 | 239500 | 240000 | 239500 | 777 |
| 544 | 20240723 | 093800 | 14953934500 | 239000 | 239000 | 239500 | 239000 | 1767 |
| 545 | 20240723 | 093700 | 14531558500 | 239500 | 239000 | 239500 | 239000 | 1796 |
| 546 | 20240723 | 093600 | 14102181000 | 239500 | 239500 | 240000 | 239000 | 1136 |
| 547 | 20240723 | 093500 | 13830185000 | 239500 | 240000 | 240000 | 239500 | 1270 |
| 548 | 20240723 | 093400 | 13525693000 | 240000 | 240000 | 240500 | 240000 | 1075 |
| 549 | 20240723 | 093300 | 13267676000 | 240000 | 240500 | 241000 | 240000 | 5084 |
| 550 | 20240723 | 093200 | 12045967500 | 241000 | 240500 | 241000 | 240500 | 481 |
| 551 | 20240723 | 093100 | 11930153500 | 240500 | 241500 | 241500 | 240500 | 1169 |
| 552 | 20240723 | 093000 | 11648450000 | 241500 | 242000 | 242000 | 241000 | 4412 |
| 553 | 20240723 | 092900 | 10582974000 | 242000 | 242000 | 242000 | 241500 | 1462 |
| 554 | 20240723 | 092800 | 10229226000 | 242500 | 242000 | 242500 | 242000 | 1822 |
| 555 | 20240723 | 092700 | 9787714000 | 242000 | 242500 | 243000 | 242000 | 320 |
| 556 | 20240723 | 092600 | 9710220500 | 242500 | 242500 | 242500 | 242000 | 306 |
| 557 | 20240723 | 092500 | 9636045500 | 242000 | 242500 | 242500 | 242000 | 723 |
| 558 | 20240723 | 092400 | 9460791500 | 242000 | 242500 | 242500 | 242000 | 638 |
| 559 | 20240723 | 092300 | 9306081500 | 242500 | 243000 | 243000 | 242500 | 354 |
| 560 | 20240723 | 092200 | 9220205000 | 243000 | 242500 | 243000 | 242500 | 61 |
| 561 | 20240723 | 092100 | 9205398000 | 243000 | 242500 | 243500 | 242500 | 316 |
| 562 | 20240723 | 092000 | 9128584000 | 242500 | 242500 | 243000 | 242500 | 348 |
| 563 | 20240723 | 091900 | 9044042500 | 242500 | 243500 | 243500 | 242500 | 292 |
| 564 | 20240723 | 091800 | 8973201000 | 243500 | 244000 | 244000 | 243000 | 606 |
| 565 | 20240723 | 091700 | 8825672500 | 243500 | 243500 | 244000 | 243000 | 688 |
| 566 | 20240723 | 091600 | 8658076000 | 243500 | 243000 | 244000 | 243000 | 942 |
| 567 | 20240723 | 091500 | 8428714500 | 243000 | 242000 | 243000 | 241500 | 1705 |
| 568 | 20240723 | 091400 | 8015361500 | 241500 | 242000 | 242500 | 241500 | 2392 |
| 569 | 20240723 | 091300 | 7436651000 | 242000 | 242500 | 242500 | 242000 | 1508 |
| 570 | 20240723 | 091200 | 7071688000 | 242500 | 242500 | 243000 | 242000 | 941 |
| 571 | 20240723 | 091100 | 6843468000 | 242500 | 243000 | 243000 | 242500 | 695 |
| 572 | 20240723 | 091000 | 6674920500 | 243000 | 243000 | 243000 | 242500 | 1197 |
| 573 | 20240723 | 090900 | 6384556500 | 243000 | 242500 | 243000 | 242000 | 370 |
| 574 | 20240723 | 090800 | 6294851500 | 242500 | 243500 | 243500 | 242500 | 3770 |
| 575 | 20240723 | 090700 | 5378968000 | 243500 | 242500 | 244000 | 242500 | 1453 |
| 576 | 20240723 | 090600 | 5025588000 | 242500 | 244000 | 244000 | 242500 | 3002 |
| 577 | 20240723 | 090500 | 4295145500 | 243500 | 244000 | 244000 | 243500 | 1148 |
| 578 | 20240723 | 090400 | 4015152000 | 244000 | 245000 | 245000 | 244000 | 3275 |
| 579 | 20240723 | 090300 | 3214357500 | 244500 | 244000 | 245000 | 244000 | 2137 |
| 580 | 20240723 | 090200 | 2691737500 | 244500 | 243500 | 244500 | 243000 | 1187 |
| 581 | 20240723 | 090100 | 2402447500 | 243500 | 244500 | 244500 | 243500 | 4058 |
| 582 | 20240723 | 090000 | 1411466500 | 245000 | 245000 | 245000 | 244500 | 5726 |