35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 3 | 20240722 | 184300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20240722 | 184200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20240722 | 184100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20240722 | 184000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20240722 | 183900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20240722 | 183800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20240722 | 183700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20240722 | 183600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20240722 | 183500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20240722 | 183400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20240722 | 183300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20240722 | 183200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20240722 | 183100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20240722 | 183000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20240722 | 182900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20240722 | 182800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20240722 | 182700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20240722 | 182600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20240722 | 182500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20240722 | 182400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20240722 | 182300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20240722 | 182200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20240722 | 182100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20240722 | 182000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20240722 | 181900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20240722 | 181800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20240722 | 181700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20240722 | 181600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20240722 | 181500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20240722 | 181400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 33 | 20240722 | 181300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20240722 | 181200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20240722 | 181100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20240722 | 181000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20240722 | 180900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20240722 | 180800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20240722 | 180700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20240722 | 180600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20240722 | 180500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20240722 | 180400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20240722 | 180300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20240722 | 180200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20240722 | 180100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20240722 | 180000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20240722 | 175900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20240722 | 175800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20240722 | 175700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20240722 | 175600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20240722 | 175500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20240722 | 175400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20240722 | 175300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20240722 | 175200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20240722 | 175100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20240722 | 175000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20240722 | 174900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20240722 | 174800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20240722 | 174700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20240722 | 174600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20240722 | 174500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20240722 | 174400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 63 | 20240722 | 174300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20240722 | 174200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20240722 | 174100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20240722 | 174000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20240722 | 173900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20240722 | 173800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20240722 | 173700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20240722 | 173600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20240722 | 173500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20240722 | 173400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20240722 | 173300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20240722 | 173200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20240722 | 173100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20240722 | 173000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20240722 | 172900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20240722 | 172800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20240722 | 172700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20240722 | 172600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20240722 | 172500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20240722 | 172400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20240722 | 172300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20240722 | 172200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20240722 | 172100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20240722 | 172000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20240722 | 171900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20240722 | 171800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20240722 | 171700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20240722 | 171600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20240722 | 171500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20240722 | 171400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 93 | 20240722 | 171300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20240722 | 171200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20240722 | 171100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20240722 | 171000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20240722 | 170900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20240722 | 170800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20240722 | 170700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20240722 | 170600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20240722 | 170500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20240722 | 170400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20240722 | 170300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20240722 | 170200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20240722 | 170100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20240722 | 170000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20240722 | 165900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20240722 | 165800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20240722 | 165700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20240722 | 165600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20240722 | 165500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20240722 | 165400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20240722 | 165300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20240722 | 165200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20240722 | 165100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20240722 | 165000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20240722 | 164900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20240722 | 164800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20240722 | 164700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20240722 | 164600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20240722 | 164500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20240722 | 164400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 123 | 20240722 | 164300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20240722 | 164200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20240722 | 164100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20240722 | 164000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20240722 | 163900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20240722 | 163800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20240722 | 163700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20240722 | 163600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20240722 | 163500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20240722 | 163400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20240722 | 163300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20240722 | 163200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20240722 | 163100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20240722 | 163000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20240722 | 162900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20240722 | 162800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20240722 | 162700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20240722 | 162600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20240722 | 162500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20240722 | 162400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20240722 | 162300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20240722 | 162200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20240722 | 162100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20240722 | 162000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20240722 | 161900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20240722 | 161800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20240722 | 161700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20240722 | 161600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20240722 | 161500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20240722 | 161400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 153 | 20240722 | 161300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20240722 | 161200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20240722 | 161100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20240722 | 161000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20240722 | 160900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20240722 | 160800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20240722 | 160700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20240722 | 160600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20240722 | 160500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20240722 | 160400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20240722 | 160300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20240722 | 160200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20240722 | 160100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20240722 | 160000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20240722 | 155900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20240722 | 155800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20240722 | 155700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20240722 | 155600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20240722 | 155500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20240722 | 155400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20240722 | 155300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20240722 | 155200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20240722 | 155100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20240722 | 155000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20240722 | 154900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20240722 | 154800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20240722 | 154700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20240722 | 154600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20240722 | 154500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20240722 | 154400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 183 | 20240722 | 154300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20240722 | 154200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20240722 | 154100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20240722 | 154000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20240722 | 153900 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20240722 | 153800 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20240722 | 153700 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20240722 | 153600 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20240722 | 153500 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20240722 | 153400 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20240722 | 153300 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20240722 | 153200 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20240722 | 153100 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20240722 | 153000 | 193694790000 | 255000 | 255000 | 255000 | 255000 | 34812 |
| 197 | 20240722 | 152900 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 198 | 20240722 | 152800 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 199 | 20240722 | 152700 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 200 | 20240722 | 152600 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 201 | 20240722 | 152500 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 202 | 20240722 | 152400 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 203 | 20240722 | 152300 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 204 | 20240722 | 152200 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 205 | 20240722 | 152100 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 206 | 20240722 | 152000 | 184817730000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 207 | 20240722 | 151900 | 184817730000 | 255500 | 256000 | 256000 | 255000 | 3433 |
| 208 | 20240722 | 151800 | 183939943000 | 256000 | 256000 | 256000 | 255500 | 1227 |
| 209 | 20240722 | 151700 | 183626079500 | 256000 | 255500 | 256000 | 255500 | 721 |
| 210 | 20240722 | 151600 | 183441729500 | 255500 | 255000 | 256000 | 255000 | 3411 |
| 211 | 20240722 | 151500 | 182570412500 | 255000 | 255000 | 255500 | 255000 | 1494 |
| 212 | 20240722 | 151400 | 182189259000 | 255500 | 255000 | 255500 | 255000 | 825 |
| 213 | 20240722 | 151300 | 181978704500 | 255000 | 255000 | 255500 | 255000 | 1199 |
| 214 | 20240722 | 151200 | 181672707500 | 255500 | 255500 | 255500 | 255000 | 927 |
| 215 | 20240722 | 151100 | 181436192500 | 255500 | 255000 | 255500 | 254500 | 2529 |
| 216 | 20240722 | 151000 | 180791411000 | 255500 | 255000 | 255500 | 255000 | 1097 |
| 217 | 20240722 | 150900 | 180511545500 | 255000 | 255000 | 255500 | 255000 | 1300 |
| 218 | 20240722 | 150800 | 180179944500 | 255500 | 255000 | 255500 | 255000 | 1274 |
| 219 | 20240722 | 150700 | 179854721000 | 255500 | 255000 | 255500 | 255000 | 943 |
| 220 | 20240722 | 150600 | 179614110000 | 255000 | 255000 | 255500 | 255000 | 4025 |
| 221 | 20240722 | 150500 | 178586903000 | 255000 | 255000 | 255500 | 255000 | 1678 |
| 222 | 20240722 | 150400 | 178158845000 | 255000 | 255500 | 255500 | 255000 | 1009 |
| 223 | 20240722 | 150300 | 177901427000 | 255500 | 255000 | 255500 | 255000 | 2046 |
| 224 | 20240722 | 150200 | 177379562500 | 255500 | 255500 | 255500 | 255000 | 1268 |
| 225 | 20240722 | 150100 | 177055966000 | 255500 | 255500 | 256000 | 255000 | 4526 |
| 226 | 20240722 | 150000 | 175900169000 | 255500 | 255500 | 256000 | 255500 | 804 |
| 227 | 20240722 | 145900 | 175694661000 | 255500 | 255500 | 256000 | 255500 | 1218 |
| 228 | 20240722 | 145800 | 175383194500 | 255500 | 255000 | 256000 | 255000 | 1998 |
| 229 | 20240722 | 145700 | 174872822000 | 255000 | 255000 | 255500 | 255000 | 1278 |
| 230 | 20240722 | 145600 | 174546649000 | 255000 | 255500 | 255500 | 255000 | 1034 |
| 231 | 20240722 | 145500 | 174282785500 | 255000 | 255500 | 256000 | 255000 | 2541 |
| 232 | 20240722 | 145400 | 173633929000 | 255500 | 255500 | 256000 | 255500 | 1241 |
| 233 | 20240722 | 145300 | 173316496500 | 256000 | 255500 | 256500 | 255500 | 3028 |
| 234 | 20240722 | 145200 | 172541584500 | 255500 | 256000 | 256500 | 255500 | 2424 |
| 235 | 20240722 | 145100 | 171921214000 | 256000 | 256000 | 256000 | 255500 | 719 |
| 236 | 20240722 | 145000 | 171737351000 | 255500 | 255500 | 256000 | 255500 | 825 |
| 237 | 20240722 | 144900 | 171526397500 | 256000 | 255500 | 256000 | 255500 | 889 |
| 238 | 20240722 | 144800 | 171299059500 | 256000 | 256500 | 256500 | 255500 | 7169 |
| 239 | 20240722 | 144700 | 169462342500 | 256500 | 256000 | 256500 | 256000 | 1133 |
| 240 | 20240722 | 144600 | 169171899500 | 256500 | 256000 | 256500 | 255500 | 3587 |
| 241 | 20240722 | 144500 | 168253534500 | 256000 | 256500 | 256500 | 255000 | 6035 |
| 242 | 20240722 | 144400 | 166710099000 | 256000 | 256500 | 256500 | 256000 | 4003 |
| 243 | 20240722 | 144300 | 165683877000 | 256000 | 254500 | 256500 | 254500 | 37751 |
| 244 | 20240722 | 144200 | 156052561500 | 255000 | 254500 | 255000 | 254500 | 1813 |
| 245 | 20240722 | 144100 | 155590827500 | 254500 | 254500 | 255000 | 254500 | 2851 |
| 246 | 20240722 | 144000 | 154863965000 | 254500 | 255000 | 255000 | 254500 | 1454 |
| 247 | 20240722 | 143900 | 154493485000 | 254500 | 254500 | 255000 | 254500 | 644 |
| 248 | 20240722 | 143800 | 154329438000 | 255000 | 255000 | 255000 | 254500 | 771 |
| 249 | 20240722 | 143700 | 154133108500 | 254500 | 255000 | 255000 | 254500 | 926 |
| 250 | 20240722 | 143600 | 153897110500 | 255000 | 255000 | 255000 | 254000 | 1551 |
| 251 | 20240722 | 143500 | 153502399500 | 254500 | 255000 | 255000 | 254500 | 5775 |
| 252 | 20240722 | 143400 | 152032515500 | 254500 | 254000 | 255000 | 254000 | 8353 |
| 253 | 20240722 | 143300 | 149906716000 | 254000 | 254000 | 254500 | 254000 | 886 |
| 254 | 20240722 | 143200 | 149681558000 | 254500 | 254000 | 254500 | 254000 | 885 |
| 255 | 20240722 | 143100 | 149456709000 | 254000 | 254000 | 254500 | 253500 | 1476 |
| 256 | 20240722 | 143000 | 149081840000 | 253500 | 254000 | 254000 | 253500 | 421 |
| 257 | 20240722 | 142900 | 148975018500 | 253500 | 253500 | 254000 | 253500 | 602 |
| 258 | 20240722 | 142800 | 148822238500 | 254000 | 254000 | 254500 | 253500 | 2228 |
| 259 | 20240722 | 142700 | 148256415000 | 254000 | 253500 | 254500 | 253500 | 3610 |
| 260 | 20240722 | 142600 | 147339629500 | 253500 | 253500 | 254000 | 253500 | 1332 |
| 261 | 20240722 | 142500 | 147001438500 | 254000 | 254000 | 254000 | 253500 | 1085 |
| 262 | 20240722 | 142400 | 146725980000 | 254000 | 253500 | 254000 | 253500 | 495 |
| 263 | 20240722 | 142300 | 146600355000 | 254000 | 253500 | 254000 | 253500 | 730 |
| 264 | 20240722 | 142200 | 146415186000 | 253500 | 253500 | 254000 | 253500 | 461 |
| 265 | 20240722 | 142100 | 146298216500 | 253500 | 253500 | 254000 | 253500 | 644 |
| 266 | 20240722 | 142000 | 146134862500 | 253500 | 253500 | 254000 | 253500 | 1045 |
| 267 | 20240722 | 141900 | 145869560000 | 253500 | 254000 | 254000 | 253500 | 1533 |
| 268 | 20240722 | 141800 | 145480290000 | 253500 | 253500 | 254000 | 253500 | 598 |
| 269 | 20240722 | 141700 | 145328570000 | 253500 | 253500 | 254000 | 253500 | 1964 |
| 270 | 20240722 | 141600 | 144829919000 | 253500 | 253500 | 254000 | 253500 | 484 |
| 271 | 20240722 | 141500 | 144707161500 | 253500 | 253000 | 254000 | 253000 | 6817 |
| 272 | 20240722 | 141400 | 142976523000 | 253500 | 253000 | 253500 | 253000 | 498 |
| 273 | 20240722 | 141300 | 142850431000 | 253000 | 253500 | 253500 | 253000 | 1419 |
| 274 | 20240722 | 141200 | 142490890000 | 253500 | 253000 | 253500 | 253000 | 357 |
| 275 | 20240722 | 141100 | 142400509000 | 253000 | 253000 | 253500 | 253000 | 982 |
| 276 | 20240722 | 141000 | 142151999000 | 253500 | 253000 | 253500 | 253000 | 2244 |
| 277 | 20240722 | 140900 | 141584156500 | 253000 | 253000 | 253500 | 253000 | 355 |
| 278 | 20240722 | 140800 | 141494279500 | 253500 | 253000 | 253500 | 253000 | 420 |
| 279 | 20240722 | 140700 | 141387961000 | 253500 | 253000 | 253500 | 253000 | 637 |
| 280 | 20240722 | 140600 | 141226591000 | 253500 | 253000 | 253500 | 253000 | 551 |
| 281 | 20240722 | 140500 | 141087101000 | 253500 | 253000 | 253500 | 253000 | 380 |
| 282 | 20240722 | 140400 | 140990886000 | 253000 | 253500 | 254000 | 253000 | 2543 |
| 283 | 20240722 | 140300 | 140346189500 | 253500 | 253000 | 254000 | 253000 | 2512 |
| 284 | 20240722 | 140200 | 139709450500 | 253000 | 253000 | 253500 | 253000 | 283 |
| 285 | 20240722 | 140100 | 139637787000 | 253000 | 253500 | 253500 | 253000 | 490 |
| 286 | 20240722 | 140000 | 139513727000 | 253500 | 253000 | 253500 | 253000 | 344 |
| 287 | 20240722 | 135900 | 139426654000 | 253000 | 253500 | 253500 | 253000 | 4883 |
| 288 | 20240722 | 135800 | 138189405000 | 253000 | 253500 | 253500 | 253000 | 351 |
| 289 | 20240722 | 135700 | 138100539000 | 253000 | 253500 | 253500 | 253000 | 787 |
| 290 | 20240722 | 135600 | 137901164500 | 253000 | 253500 | 253500 | 253000 | 406 |
| 291 | 20240722 | 135500 | 137798406000 | 253000 | 252500 | 253500 | 252500 | 2260 |
| 292 | 20240722 | 135400 | 137226641000 | 252500 | 252500 | 253500 | 252500 | 5098 |
| 293 | 20240722 | 135300 | 135936916500 | 252500 | 253000 | 253000 | 252500 | 440 |
| 294 | 20240722 | 135200 | 135825754000 | 252500 | 252500 | 253000 | 252500 | 373 |
| 295 | 20240722 | 135100 | 135731524000 | 252500 | 252500 | 253000 | 252500 | 295 |
| 296 | 20240722 | 135000 | 135657027000 | 253000 | 252500 | 253000 | 252500 | 316 |
| 297 | 20240722 | 134900 | 135577222500 | 252500 | 253000 | 253000 | 252500 | 307 |
| 298 | 20240722 | 134800 | 135499676500 | 252500 | 252500 | 253000 | 252500 | 288 |
| 299 | 20240722 | 134700 | 135426951000 | 252500 | 252000 | 253000 | 252000 | 4620 |
| 300 | 20240722 | 134600 | 134260426500 | 252000 | 252000 | 252500 | 252000 | 2159 |
| 301 | 20240722 | 134500 | 133715701000 | 252000 | 252000 | 252500 | 252000 | 512 |
| 302 | 20240722 | 134400 | 133586673000 | 252000 | 252000 | 252500 | 252000 | 1757 |
| 303 | 20240722 | 134300 | 133143899000 | 252000 | 252500 | 252500 | 252000 | 633 |
| 304 | 20240722 | 134200 | 132984213000 | 252000 | 252500 | 253000 | 252000 | 7046 |
| 305 | 20240722 | 134100 | 131205592000 | 252500 | 252500 | 253000 | 252500 | 325 |
| 306 | 20240722 | 134000 | 131123516500 | 253000 | 252500 | 253000 | 252500 | 650 |
| 307 | 20240722 | 133900 | 130959282500 | 252500 | 252500 | 253000 | 252500 | 1323 |
| 308 | 20240722 | 133800 | 130625139500 | 252500 | 252500 | 253000 | 252500 | 378 |
| 309 | 20240722 | 133700 | 130529680000 | 252500 | 252500 | 253000 | 252500 | 341 |
| 310 | 20240722 | 133600 | 130443558500 | 252500 | 252500 | 253000 | 252500 | 280 |
| 311 | 20240722 | 133500 | 130372853000 | 252500 | 252500 | 253000 | 252500 | 526 |
| 312 | 20240722 | 133400 | 130239933000 | 252500 | 252500 | 253000 | 252500 | 239 |
| 313 | 20240722 | 133300 | 130179543500 | 252500 | 252500 | 253000 | 252500 | 2010 |
| 314 | 20240722 | 133200 | 129671390000 | 253000 | 251500 | 253500 | 251500 | 14880 |
| 315 | 20240722 | 133100 | 125911256500 | 251500 | 251500 | 252000 | 251500 | 530 |
| 316 | 20240722 | 133000 | 125777954000 | 252000 | 252000 | 252000 | 251500 | 263 |
| 317 | 20240722 | 132900 | 125711795500 | 251500 | 251500 | 252000 | 251500 | 1005 |
| 318 | 20240722 | 132800 | 125459032500 | 251500 | 252000 | 252000 | 251500 | 3891 |
| 319 | 20240722 | 132700 | 124480310500 | 251500 | 251500 | 252000 | 251500 | 675 |
| 320 | 20240722 | 132600 | 124310449500 | 251500 | 252000 | 252000 | 251500 | 679 |
| 321 | 20240722 | 132500 | 124139643500 | 252000 | 252000 | 252000 | 251500 | 319 |
| 322 | 20240722 | 132400 | 124059392500 | 251500 | 251500 | 252000 | 251500 | 541 |
| 323 | 20240722 | 132300 | 123923325500 | 251500 | 251500 | 252000 | 251500 | 408 |
| 324 | 20240722 | 132200 | 123820703000 | 251500 | 251500 | 252000 | 251500 | 604 |
| 325 | 20240722 | 132100 | 123668693500 | 252000 | 251500 | 252000 | 251500 | 3668 |
| 326 | 20240722 | 132000 | 122746121500 | 251500 | 251500 | 252000 | 251500 | 492 |
| 327 | 20240722 | 131900 | 122622378500 | 251500 | 251500 | 252000 | 251500 | 465 |
| 328 | 20240722 | 131800 | 122505386000 | 251500 | 251500 | 252000 | 251000 | 2489 |
| 329 | 20240722 | 131700 | 121879395500 | 251500 | 251500 | 252000 | 251500 | 580 |
| 330 | 20240722 | 131600 | 121733443000 | 252000 | 251500 | 252000 | 251500 | 369 |
| 331 | 20240722 | 131500 | 121640594500 | 251500 | 251500 | 252000 | 251000 | 4267 |
| 332 | 20240722 | 131400 | 120567451000 | 251500 | 251500 | 252000 | 251500 | 397 |
| 333 | 20240722 | 131300 | 120467601500 | 252000 | 251500 | 252000 | 251500 | 311 |
| 334 | 20240722 | 131200 | 120389377000 | 251500 | 251500 | 252000 | 251500 | 515 |
| 335 | 20240722 | 131100 | 120259849500 | 251500 | 251500 | 252000 | 251000 | 4813 |
| 336 | 20240722 | 131000 | 119049307000 | 251500 | 252000 | 252000 | 251500 | 2813 |
| 337 | 20240722 | 130900 | 118341809000 | 251500 | 251500 | 252000 | 251500 | 560 |
| 338 | 20240722 | 130800 | 118200965000 | 251500 | 251500 | 252000 | 251500 | 254 |
| 339 | 20240722 | 130700 | 118137062500 | 251500 | 251500 | 252000 | 251500 | 368 |
| 340 | 20240722 | 130600 | 118044504500 | 251500 | 251500 | 252000 | 251500 | 239 |
| 341 | 20240722 | 130500 | 117984365000 | 251500 | 252000 | 252000 | 251500 | 475 |
| 342 | 20240722 | 130400 | 117864887500 | 252000 | 251500 | 252000 | 251000 | 3063 |
| 343 | 20240722 | 130300 | 117094539500 | 251000 | 251500 | 252000 | 251000 | 2331 |
| 344 | 20240722 | 130200 | 116508300500 | 251500 | 251500 | 252000 | 251500 | 348 |
| 345 | 20240722 | 130100 | 116420751500 | 252000 | 251500 | 252000 | 251500 | 504 |
| 346 | 20240722 | 130000 | 116293983500 | 251500 | 251500 | 252000 | 251500 | 546 |
| 347 | 20240722 | 125900 | 116156646500 | 251500 | 252000 | 252000 | 251500 | 215 |
| 348 | 20240722 | 125800 | 116102564000 | 251500 | 251500 | 252000 | 251500 | 249 |
| 349 | 20240722 | 125700 | 116039924500 | 251500 | 251500 | 252000 | 251500 | 449 |
| 350 | 20240722 | 125600 | 115926941500 | 252000 | 251500 | 252000 | 251500 | 301 |
| 351 | 20240722 | 125500 | 115851196000 | 251500 | 251500 | 252000 | 251000 | 3773 |
| 352 | 20240722 | 125400 | 114902217000 | 251500 | 252000 | 252000 | 251500 | 266 |
| 353 | 20240722 | 125300 | 114835270500 | 251500 | 251500 | 252000 | 251500 | 582 |
| 354 | 20240722 | 125200 | 114688886500 | 252000 | 251000 | 252000 | 251000 | 5950 |
| 355 | 20240722 | 125100 | 113192538500 | 251000 | 251000 | 251500 | 251000 | 1694 |
| 356 | 20240722 | 125000 | 112767278000 | 251000 | 251000 | 251500 | 251000 | 563 |
| 357 | 20240722 | 124900 | 112625859000 | 251000 | 251000 | 251500 | 251000 | 351 |
| 358 | 20240722 | 124800 | 112537746500 | 251500 | 251000 | 251500 | 251000 | 634 |
| 359 | 20240722 | 124700 | 112378496500 | 251000 | 251000 | 251500 | 251000 | 1874 |
| 360 | 20240722 | 124600 | 111907461500 | 251500 | 251500 | 251500 | 251000 | 559 |
| 361 | 20240722 | 124500 | 111767136500 | 251500 | 251000 | 251500 | 251000 | 473 |
| 362 | 20240722 | 124400 | 111648377500 | 251000 | 251000 | 251500 | 251000 | 1544 |
| 363 | 20240722 | 124300 | 111260451000 | 251000 | 252000 | 252000 | 251000 | 10424 |
| 364 | 20240722 | 124200 | 108638982000 | 251500 | 251500 | 252000 | 251500 | 385 |
| 365 | 20240722 | 124100 | 108542140000 | 251500 | 251500 | 252000 | 251500 | 1151 |
| 366 | 20240722 | 124000 | 108252655000 | 251500 | 251500 | 252000 | 251500 | 319 |
| 367 | 20240722 | 123900 | 108172409000 | 251500 | 252000 | 252000 | 251500 | 575 |
| 368 | 20240722 | 123800 | 108027788500 | 251500 | 252000 | 252000 | 251500 | 894 |
| 369 | 20240722 | 123700 | 107802883000 | 251500 | 251500 | 252000 | 251500 | 2340 |
| 370 | 20240722 | 123600 | 107214352000 | 251500 | 252000 | 252500 | 251500 | 2402 |
| 371 | 20240722 | 123500 | 106609121500 | 252000 | 252000 | 252500 | 252000 | 362 |
| 372 | 20240722 | 123400 | 106517893000 | 252500 | 251500 | 252500 | 251500 | 3403 |
| 373 | 20240722 | 123300 | 105660341000 | 252000 | 251500 | 252000 | 251500 | 555 |
| 374 | 20240722 | 123200 | 105520725500 | 251500 | 252000 | 252500 | 251500 | 11525 |
| 375 | 20240722 | 123100 | 102617291500 | 252000 | 252000 | 252500 | 252000 | 632 |
| 376 | 20240722 | 123000 | 102458017000 | 252000 | 252500 | 253000 | 252000 | 5954 |
| 377 | 20240722 | 122900 | 100955105000 | 253000 | 252500 | 253000 | 252500 | 348 |
| 378 | 20240722 | 122800 | 100867211500 | 252500 | 252500 | 253000 | 252500 | 542 |
| 379 | 20240722 | 122700 | 100730326000 | 253000 | 253000 | 253000 | 252500 | 392 |
| 380 | 20240722 | 122600 | 100631293000 | 252500 | 253000 | 253000 | 252500 | 1858 |
| 381 | 20240722 | 122500 | 100161731500 | 253000 | 253000 | 253000 | 252500 | 300 |
| 382 | 20240722 | 122400 | 100085950500 | 253000 | 252500 | 253000 | 252500 | 731 |
| 383 | 20240722 | 122300 | 99901214500 | 253000 | 252500 | 253000 | 252500 | 559 |
| 384 | 20240722 | 122200 | 99760035000 | 253000 | 252500 | 253000 | 252500 | 1561 |
| 385 | 20240722 | 122100 | 99365374000 | 252500 | 252500 | 253000 | 252500 | 884 |
| 386 | 20240722 | 122000 | 99142141000 | 253000 | 252500 | 253000 | 252500 | 241 |
| 387 | 20240722 | 121900 | 99081276500 | 252500 | 252500 | 253000 | 252500 | 1530 |
| 388 | 20240722 | 121800 | 98694945500 | 252500 | 252500 | 253000 | 252500 | 356 |
| 389 | 20240722 | 121700 | 98605048000 | 252500 | 252500 | 253000 | 252500 | 332 |
| 390 | 20240722 | 121600 | 98521195000 | 252500 | 253000 | 253000 | 252500 | 379 |
| 391 | 20240722 | 121500 | 98425451500 | 252500 | 252500 | 253000 | 252500 | 224 |
| 392 | 20240722 | 121400 | 98368886500 | 252500 | 252500 | 253000 | 252500 | 576 |
| 393 | 20240722 | 121300 | 98223433000 | 252500 | 252500 | 253000 | 252500 | 351 |
| 394 | 20240722 | 121200 | 98134800500 | 253000 | 252500 | 253000 | 252500 | 299 |
| 395 | 20240722 | 121100 | 98059277500 | 252500 | 252500 | 253000 | 252000 | 4591 |
| 396 | 20240722 | 121000 | 96900041000 | 252500 | 252500 | 253000 | 252500 | 184 |
| 397 | 20240722 | 120900 | 96853573500 | 252500 | 253000 | 253000 | 252500 | 566 |
| 398 | 20240722 | 120800 | 96710499500 | 252500 | 253000 | 253500 | 252500 | 1682 |
| 399 | 20240722 | 120700 | 96284847000 | 253000 | 253000 | 253500 | 253000 | 329 |
| 400 | 20240722 | 120600 | 96201579500 | 253000 | 253000 | 253500 | 253000 | 262 |
| 401 | 20240722 | 120500 | 96135270500 | 253500 | 252500 | 253500 | 252500 | 3605 |
| 402 | 20240722 | 120400 | 95223275500 | 252500 | 252500 | 253000 | 252500 | 447 |
| 403 | 20240722 | 120300 | 95110275000 | 253000 | 252500 | 253000 | 252500 | 334 |
| 404 | 20240722 | 120200 | 95025933000 | 253000 | 252500 | 253000 | 252500 | 271 |
| 405 | 20240722 | 120100 | 94957431000 | 252500 | 252500 | 253000 | 252500 | 541 |
| 406 | 20240722 | 120000 | 94820789000 | 252500 | 252500 | 253000 | 252500 | 214 |
| 407 | 20240722 | 115900 | 94766728500 | 252500 | 252500 | 253000 | 252500 | 522 |
| 408 | 20240722 | 115800 | 94634918500 | 252500 | 252500 | 253000 | 252500 | 218 |
| 409 | 20240722 | 115700 | 94579864000 | 252500 | 252500 | 253000 | 252500 | 324 |
| 410 | 20240722 | 115600 | 94498033500 | 252500 | 252500 | 253000 | 252500 | 1261 |
| 411 | 20240722 | 115500 | 94179615500 | 252500 | 252500 | 253000 | 252500 | 1029 |
| 412 | 20240722 | 115400 | 93919758000 | 252500 | 252500 | 253000 | 252500 | 406 |
| 413 | 20240722 | 115300 | 93817226500 | 253000 | 252500 | 253000 | 252500 | 230 |
| 414 | 20240722 | 115200 | 93759120500 | 252500 | 252500 | 253000 | 252500 | 343 |
| 415 | 20240722 | 115100 | 93672483000 | 252500 | 252500 | 253000 | 252500 | 413 |
| 416 | 20240722 | 115000 | 93568145000 | 252500 | 253000 | 253500 | 252500 | 3425 |
| 417 | 20240722 | 114900 | 92701637500 | 253000 | 253000 | 253500 | 253000 | 1116 |
| 418 | 20240722 | 114800 | 92418840000 | 253000 | 253000 | 253500 | 253000 | 452 |
| 419 | 20240722 | 114700 | 92304449000 | 253000 | 253000 | 253500 | 253000 | 546 |
| 420 | 20240722 | 114600 | 92166277500 | 253000 | 253000 | 253500 | 253000 | 245 |
| 421 | 20240722 | 114500 | 92104288500 | 253000 | 253000 | 253500 | 253000 | 939 |
| 422 | 20240722 | 114400 | 91866695000 | 253500 | 253000 | 253500 | 253000 | 426 |
| 423 | 20240722 | 114300 | 91758907000 | 253000 | 253000 | 253500 | 253000 | 288 |
| 424 | 20240722 | 114200 | 91686025500 | 253000 | 253500 | 253500 | 253000 | 315 |
| 425 | 20240722 | 114100 | 91606309500 | 253000 | 253500 | 254000 | 253000 | 2335 |
| 426 | 20240722 | 114000 | 91014642500 | 253500 | 253500 | 254000 | 253500 | 204 |
| 427 | 20240722 | 113900 | 90962901000 | 254000 | 253500 | 254000 | 253500 | 387 |
| 428 | 20240722 | 113800 | 90864781000 | 253500 | 253500 | 254000 | 253500 | 1641 |
| 429 | 20240722 | 113700 | 90448770000 | 253500 | 253000 | 253500 | 253000 | 354 |
| 430 | 20240722 | 113600 | 90359170000 | 253000 | 253000 | 253500 | 253000 | 227 |
| 431 | 20240722 | 113500 | 90301730000 | 253000 | 253000 | 253500 | 253000 | 391 |
| 432 | 20240722 | 113400 | 90202779500 | 253000 | 253500 | 253500 | 253000 | 144 |
| 433 | 20240722 | 113300 | 90166333000 | 253000 | 253500 | 253500 | 253000 | 317 |
| 434 | 20240722 | 113200 | 90086114000 | 253000 | 253000 | 253500 | 253000 | 455 |
| 435 | 20240722 | 113100 | 89970976500 | 253000 | 253000 | 253500 | 253000 | 2036 |
| 436 | 20240722 | 113000 | 89455165500 | 253000 | 253000 | 253500 | 253000 | 375 |
| 437 | 20240722 | 112900 | 89360250000 | 253000 | 253000 | 253500 | 253000 | 777 |
| 438 | 20240722 | 112800 | 89163657500 | 253000 | 253000 | 253500 | 253000 | 385 |
| 439 | 20240722 | 112700 | 89066230000 | 253000 | 253000 | 253500 | 253000 | 323 |
| 440 | 20240722 | 112600 | 88984503000 | 253000 | 253000 | 253500 | 252500 | 3022 |
| 441 | 20240722 | 112500 | 88220107500 | 252500 | 252500 | 253000 | 252500 | 372 |
| 442 | 20240722 | 112400 | 88126149000 | 253000 | 252500 | 253000 | 252500 | 711 |
| 443 | 20240722 | 112300 | 87946586000 | 252500 | 252500 | 253000 | 252500 | 462 |
| 444 | 20240722 | 112200 | 87829908500 | 252500 | 253000 | 253500 | 252500 | 3526 |
| 445 | 20240722 | 112100 | 86937833000 | 253500 | 253000 | 253500 | 253000 | 319 |
| 446 | 20240722 | 112000 | 86857070500 | 253500 | 253000 | 253500 | 253000 | 822 |
| 447 | 20240722 | 111900 | 86648870000 | 253500 | 253000 | 253500 | 253000 | 333 |
| 448 | 20240722 | 111800 | 86564585500 | 253000 | 253000 | 253500 | 253000 | 260 |
| 449 | 20240722 | 111700 | 86498789500 | 253000 | 253000 | 253500 | 253000 | 356 |
| 450 | 20240722 | 111600 | 86408713500 | 253000 | 253000 | 253500 | 253000 | 584 |
| 451 | 20240722 | 111500 | 86260812000 | 253000 | 253000 | 253500 | 253000 | 173 |
| 452 | 20240722 | 111400 | 86217012500 | 253000 | 254000 | 254000 | 253000 | 772 |
| 453 | 20240722 | 111300 | 86021355500 | 253500 | 252500 | 253500 | 252500 | 3824 |
| 454 | 20240722 | 111200 | 85053350500 | 252500 | 253000 | 253000 | 252500 | 1447 |
| 455 | 20240722 | 111100 | 84687464000 | 252500 | 252500 | 253000 | 252500 | 557 |
| 456 | 20240722 | 111000 | 84546682000 | 252500 | 253000 | 253000 | 252500 | 338 |
| 457 | 20240722 | 110900 | 84461287000 | 252500 | 252500 | 253000 | 252500 | 496 |
| 458 | 20240722 | 110800 | 84336035500 | 253000 | 253000 | 253000 | 252500 | 297 |
| 459 | 20240722 | 110700 | 84261000000 | 252500 | 253000 | 253000 | 252500 | 268 |
| 460 | 20240722 | 110600 | 84193321500 | 252500 | 252500 | 253000 | 252500 | 282 |
| 461 | 20240722 | 110500 | 84122104000 | 252500 | 253000 | 253000 | 252500 | 644 |
| 462 | 20240722 | 110400 | 83959478500 | 252500 | 252500 | 253000 | 252000 | 2676 |
| 463 | 20240722 | 110300 | 83283620000 | 252500 | 252500 | 253000 | 252000 | 1589 |
| 464 | 20240722 | 110200 | 82882495500 | 252500 | 253000 | 253000 | 252500 | 641 |
| 465 | 20240722 | 110100 | 82720599500 | 252500 | 252500 | 253000 | 252500 | 1178 |
| 466 | 20240722 | 110000 | 82423126500 | 252500 | 252500 | 253000 | 252500 | 280 |
| 467 | 20240722 | 105900 | 82352418500 | 252500 | 252500 | 253000 | 252500 | 738 |
| 468 | 20240722 | 105800 | 82166066500 | 252500 | 252500 | 253000 | 252500 | 392 |
| 469 | 20240722 | 105700 | 82067077000 | 252500 | 252500 | 253000 | 252000 | 1517 |
| 470 | 20240722 | 105600 | 81684037000 | 252500 | 252500 | 253000 | 252000 | 2898 |
| 471 | 20240722 | 105500 | 80952321000 | 252500 | 253000 | 253000 | 252500 | 468 |
| 472 | 20240722 | 105400 | 80834115500 | 252500 | 252500 | 253000 | 252500 | 427 |
| 473 | 20240722 | 105300 | 80726274500 | 252500 | 253000 | 253500 | 252500 | 3750 |
| 474 | 20240722 | 105200 | 79777550500 | 253000 | 253000 | 253500 | 253000 | 281 |
| 475 | 20240722 | 105100 | 79706450500 | 253000 | 253000 | 253500 | 253000 | 437 |
| 476 | 20240722 | 105000 | 79595870000 | 253000 | 253500 | 253500 | 253000 | 2680 |
| 477 | 20240722 | 104900 | 78916802000 | 253500 | 253500 | 254000 | 253500 | 272 |
| 478 | 20240722 | 104800 | 78847845500 | 254000 | 253500 | 254000 | 253000 | 2904 |
| 479 | 20240722 | 104700 | 78111678000 | 253500 | 253500 | 254000 | 253500 | 346 |
| 480 | 20240722 | 104600 | 78023937000 | 254000 | 254000 | 254500 | 254000 | 1658 |
| 481 | 20240722 | 104500 | 77602780500 | 254000 | 254500 | 254500 | 254000 | 714 |
| 482 | 20240722 | 104400 | 77421417500 | 254000 | 254000 | 254500 | 253500 | 649 |
| 483 | 20240722 | 104300 | 77256592000 | 254000 | 253500 | 254000 | 253500 | 1097 |
| 484 | 20240722 | 104200 | 76978106500 | 253500 | 254000 | 254000 | 253500 | 1929 |
| 485 | 20240722 | 104100 | 76488253500 | 254000 | 254000 | 254000 | 253500 | 377 |
| 486 | 20240722 | 104000 | 76392655000 | 253500 | 253500 | 254000 | 253500 | 292 |
| 487 | 20240722 | 103900 | 76318619000 | 253500 | 253500 | 254000 | 253500 | 407 |
| 488 | 20240722 | 103800 | 76215392000 | 253500 | 253500 | 254000 | 253500 | 1315 |
| 489 | 20240722 | 103700 | 75881967500 | 253500 | 253500 | 254000 | 253000 | 2591 |
| 490 | 20240722 | 103600 | 75225069500 | 253500 | 253500 | 254000 | 253500 | 383 |
| 491 | 20240722 | 103500 | 75127928000 | 254000 | 254000 | 254500 | 253500 | 2139 |
| 492 | 20240722 | 103400 | 74584694500 | 254000 | 253500 | 254500 | 253500 | 1969 |
| 493 | 20240722 | 103300 | 74084671000 | 253500 | 253500 | 254000 | 253500 | 645 |
| 494 | 20240722 | 103200 | 73921096500 | 254000 | 254000 | 254500 | 253500 | 4378 |
| 495 | 20240722 | 103100 | 72809459000 | 254000 | 254000 | 254500 | 254000 | 1613 |
| 496 | 20240722 | 103000 | 72399077500 | 254500 | 254500 | 254500 | 254000 | 519 |
| 497 | 20240722 | 102900 | 72267175000 | 254500 | 254000 | 254500 | 254000 | 694 |
| 498 | 20240722 | 102800 | 72090792000 | 254000 | 254500 | 254500 | 254000 | 2941 |
| 499 | 20240722 | 102700 | 71342692500 | 254000 | 254500 | 254500 | 254000 | 376 |
| 500 | 20240722 | 102600 | 71247079000 | 254500 | 254000 | 254500 | 254000 | 621 |
| 501 | 20240722 | 102500 | 71089269500 | 254500 | 254000 | 254500 | 254000 | 551 |
| 502 | 20240722 | 102400 | 70949217000 | 254000 | 253500 | 254500 | 253500 | 3407 |
| 503 | 20240722 | 102300 | 70083789500 | 254000 | 253500 | 254000 | 253500 | 386 |
| 504 | 20240722 | 102200 | 69985894500 | 253500 | 254000 | 254000 | 253500 | 365 |
| 505 | 20240722 | 102100 | 69893304000 | 254000 | 253500 | 254000 | 253500 | 685 |
| 506 | 20240722 | 102000 | 69719444000 | 254000 | 253500 | 254000 | 253500 | 609 |
| 507 | 20240722 | 101900 | 69565002000 | 253500 | 254000 | 254000 | 253500 | 472 |
| 508 | 20240722 | 101800 | 69445332000 | 254000 | 253500 | 254000 | 253500 | 757 |
| 509 | 20240722 | 101700 | 69253406500 | 253500 | 252000 | 254500 | 252000 | 12472 |
| 510 | 20240722 | 101600 | 66092382000 | 252000 | 252000 | 252500 | 252000 | 2104 |
| 511 | 20240722 | 101500 | 65561348000 | 252000 | 252000 | 252500 | 252000 | 731 |
| 512 | 20240722 | 101400 | 65376973000 | 252000 | 252000 | 252500 | 252000 | 388 |
| 513 | 20240722 | 101300 | 65279165000 | 252000 | 252500 | 253000 | 252000 | 3748 |
| 514 | 20240722 | 101200 | 64332904000 | 253000 | 252500 | 253000 | 252500 | 557 |
| 515 | 20240722 | 101100 | 64192168500 | 253000 | 252500 | 253000 | 252500 | 623 |
| 516 | 20240722 | 101000 | 64034811500 | 253000 | 252500 | 253000 | 252500 | 1893 |
| 517 | 20240722 | 100900 | 63556693000 | 252500 | 252500 | 253000 | 252500 | 1020 |
| 518 | 20240722 | 100800 | 63299023500 | 252500 | 252500 | 253000 | 252500 | 521 |
| 519 | 20240722 | 100700 | 63167416000 | 252500 | 252500 | 253000 | 252500 | 745 |
| 520 | 20240722 | 100600 | 62979259000 | 252500 | 252000 | 253000 | 252000 | 2079 |
| 521 | 20240722 | 100500 | 62454471000 | 252500 | 252000 | 252500 | 252000 | 1159 |
| 522 | 20240722 | 100400 | 62162135000 | 252000 | 252000 | 252500 | 252000 | 1320 |
| 523 | 20240722 | 100300 | 61829118000 | 252500 | 251500 | 252500 | 251500 | 2626 |
| 524 | 20240722 | 100200 | 61167778500 | 252000 | 251500 | 252000 | 251500 | 1564 |
| 525 | 20240722 | 100100 | 60774134000 | 251500 | 252000 | 252500 | 251500 | 3364 |
| 526 | 20240722 | 100000 | 59926510500 | 252500 | 252000 | 252500 | 252000 | 927 |
| 527 | 20240722 | 095900 | 59692842500 | 252000 | 252000 | 252500 | 251500 | 5719 |
| 528 | 20240722 | 095800 | 58251593500 | 252000 | 252500 | 253000 | 252000 | 4593 |
| 529 | 20240722 | 095700 | 57093068000 | 253000 | 251500 | 253000 | 251500 | 11339 |
| 530 | 20240722 | 095600 | 54231178500 | 252000 | 251500 | 252000 | 251500 | 1883 |
| 531 | 20240722 | 095500 | 53757304500 | 251500 | 251500 | 252500 | 251500 | 10434 |
| 532 | 20240722 | 095400 | 51127555000 | 252000 | 252000 | 252500 | 251500 | 8857 |
| 533 | 20240722 | 095300 | 48895299500 | 252500 | 253000 | 253000 | 252000 | 4133 |
| 534 | 20240722 | 095200 | 47852514000 | 253000 | 253000 | 253500 | 252500 | 4225 |
| 535 | 20240722 | 095100 | 46783526000 | 253500 | 253500 | 253500 | 253000 | 1771 |
| 536 | 20240722 | 095000 | 46335265500 | 253500 | 253000 | 253500 | 253000 | 1187 |
| 537 | 20240722 | 094900 | 46034855000 | 253000 | 254000 | 254000 | 252500 | 3244 |
| 538 | 20240722 | 094800 | 45213307500 | 253500 | 252500 | 253500 | 252500 | 3237 |
| 539 | 20240722 | 094700 | 44393681000 | 253000 | 252500 | 253000 | 252500 | 1693 |
| 540 | 20240722 | 094600 | 43965985000 | 253000 | 253000 | 253500 | 252000 | 10802 |
| 541 | 20240722 | 094500 | 41237243500 | 253000 | 254500 | 254500 | 252500 | 8242 |
| 542 | 20240722 | 094400 | 39149597500 | 254500 | 254500 | 255000 | 254000 | 5215 |
| 543 | 20240722 | 094300 | 37824067500 | 254500 | 254500 | 255000 | 254500 | 2470 |
| 544 | 20240722 | 094200 | 37195392500 | 255000 | 255000 | 255000 | 254000 | 7266 |
| 545 | 20240722 | 094100 | 35346106500 | 254500 | 255000 | 255000 | 254500 | 694 |
| 546 | 20240722 | 094000 | 35169417500 | 255000 | 255000 | 255500 | 255000 | 4643 |
| 547 | 20240722 | 093900 | 33985312500 | 255500 | 255000 | 255500 | 255000 | 1962 |
| 548 | 20240722 | 093800 | 33484948500 | 255000 | 255500 | 255500 | 255000 | 2120 |
| 549 | 20240722 | 093700 | 32944023500 | 255000 | 255500 | 256000 | 255000 | 2580 |
| 550 | 20240722 | 093600 | 32285446500 | 255500 | 255500 | 256000 | 255000 | 2842 |
| 551 | 20240722 | 093500 | 31559602500 | 255500 | 255500 | 256500 | 255000 | 6759 |
| 552 | 20240722 | 093400 | 29829773000 | 255000 | 256500 | 257000 | 255000 | 6546 |
| 553 | 20240722 | 093300 | 28155794500 | 256500 | 257000 | 257000 | 255500 | 9053 |
| 554 | 20240722 | 093200 | 25835979000 | 256500 | 257000 | 257500 | 256500 | 2819 |
| 555 | 20240722 | 093100 | 25111485500 | 257500 | 257500 | 258000 | 257000 | 2507 |
| 556 | 20240722 | 093000 | 24466230000 | 257500 | 258000 | 258000 | 257500 | 793 |
| 557 | 20240722 | 092900 | 24261869000 | 258000 | 257500 | 258000 | 257500 | 360 |
| 558 | 20240722 | 092800 | 24169099000 | 258000 | 257500 | 258000 | 257500 | 488 |
| 559 | 20240722 | 092700 | 24043396500 | 258000 | 257500 | 258000 | 257000 | 601 |
| 560 | 20240722 | 092600 | 23888627000 | 257500 | 257500 | 258000 | 257500 | 2313 |
| 561 | 20240722 | 092500 | 23292996000 | 258000 | 258000 | 258000 | 257500 | 741 |
| 562 | 20240722 | 092400 | 23102117000 | 258000 | 258000 | 258500 | 257500 | 2339 |
| 563 | 20240722 | 092300 | 22498809000 | 258000 | 259500 | 260000 | 258000 | 5385 |
| 564 | 20240722 | 092200 | 21104063500 | 259500 | 260000 | 260000 | 259500 | 536 |
| 565 | 20240722 | 092100 | 20964767500 | 260000 | 260000 | 260500 | 259500 | 2696 |
| 566 | 20240722 | 092000 | 20263523000 | 260000 | 260000 | 260500 | 260000 | 2344 |
| 567 | 20240722 | 091900 | 19654053000 | 260000 | 259500 | 260000 | 259000 | 1251 |
| 568 | 20240722 | 091800 | 19329398000 | 260000 | 259500 | 260000 | 259500 | 519 |
| 569 | 20240722 | 091700 | 19194665500 | 260000 | 259000 | 260000 | 258500 | 3447 |
| 570 | 20240722 | 091600 | 18301339000 | 259000 | 259500 | 259500 | 259000 | 647 |
| 571 | 20240722 | 091500 | 18133658500 | 259000 | 260000 | 260000 | 259000 | 1115 |
| 572 | 20240722 | 091400 | 17844239000 | 259500 | 259000 | 260000 | 259000 | 2869 |
| 573 | 20240722 | 091300 | 17099846000 | 259500 | 259500 | 260000 | 259000 | 6090 |
| 574 | 20240722 | 091200 | 15519597500 | 259500 | 259500 | 260000 | 259000 | 4662 |
| 575 | 20240722 | 091100 | 14310890000 | 260000 | 259500 | 260000 | 259500 | 1134 |
| 576 | 20240722 | 091000 | 14016498000 | 259500 | 260000 | 260500 | 259500 | 2562 |
| 577 | 20240722 | 090900 | 13350534500 | 260500 | 261000 | 261500 | 260000 | 7560 |
| 578 | 20240722 | 090800 | 11378183500 | 261500 | 261500 | 261500 | 261000 | 4939 |
| 579 | 20240722 | 090700 | 10086827500 | 261000 | 261000 | 261500 | 260500 | 5385 |
| 580 | 20240722 | 090600 | 8680408500 | 260500 | 260500 | 261000 | 260000 | 4662 |
| 581 | 20240722 | 090500 | 7465648000 | 260500 | 258500 | 260500 | 258500 | 6240 |
| 582 | 20240722 | 090400 | 5846366000 | 259000 | 258500 | 259000 | 258500 | 1504 |
| 583 | 20240722 | 090300 | 5457016500 | 259000 | 259000 | 259000 | 258500 | 1960 |
| 584 | 20240722 | 090200 | 4949830500 | 258500 | 259000 | 259500 | 258500 | 3223 |
| 585 | 20240722 | 090100 | 4115259000 | 259000 | 259000 | 259500 | 258500 | 5731 |
| 586 | 20240722 | 090000 | 2631392000 | 259000 | 259000 | 259500 | 258500 | 9498 |