34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 3 | 20240722 | 183900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240722 | 183800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240722 | 183700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240722 | 183600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240722 | 183500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240722 | 183400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240722 | 183300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240722 | 183200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240722 | 183100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240722 | 183000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240722 | 182900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240722 | 182800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240722 | 182700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240722 | 182600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240722 | 182500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240722 | 182400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240722 | 182300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240722 | 182200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240722 | 182100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240722 | 182000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240722 | 181900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240722 | 181800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240722 | 181700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240722 | 181600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240722 | 181500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240722 | 181400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240722 | 181300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240722 | 181200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240722 | 181100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240722 | 181000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 33 | 20240722 | 180900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240722 | 180800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240722 | 180700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240722 | 180600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240722 | 180500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240722 | 180400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240722 | 180300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240722 | 180200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240722 | 180100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240722 | 180000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240722 | 175900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240722 | 175800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240722 | 175700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240722 | 175600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240722 | 175500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240722 | 175400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240722 | 175300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240722 | 175200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240722 | 175100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240722 | 175000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240722 | 174900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240722 | 174800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240722 | 174700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240722 | 174600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240722 | 174500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240722 | 174400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240722 | 174300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240722 | 174200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240722 | 174100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240722 | 174000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 63 | 20240722 | 173900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240722 | 173800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240722 | 173700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240722 | 173600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240722 | 173500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240722 | 173400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240722 | 173300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240722 | 173200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240722 | 173100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240722 | 173000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240722 | 172900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240722 | 172800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240722 | 172700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240722 | 172600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240722 | 172500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240722 | 172400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240722 | 172300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240722 | 172200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240722 | 172100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240722 | 172000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240722 | 171900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240722 | 171800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240722 | 171700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240722 | 171600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240722 | 171500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240722 | 171400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240722 | 171300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240722 | 171200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240722 | 171100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240722 | 171000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 93 | 20240722 | 170900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240722 | 170800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240722 | 170700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240722 | 170600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240722 | 170500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240722 | 170400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240722 | 170300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240722 | 170200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240722 | 170100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240722 | 170000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240722 | 165900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240722 | 165800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240722 | 165700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240722 | 165600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240722 | 165500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240722 | 165400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240722 | 165300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240722 | 165200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240722 | 165100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240722 | 165000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240722 | 164900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240722 | 164800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240722 | 164700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240722 | 164600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240722 | 164500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240722 | 164400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240722 | 164300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240722 | 164200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240722 | 164100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240722 | 164000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 123 | 20240722 | 163900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240722 | 163800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240722 | 163700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240722 | 163600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240722 | 163500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240722 | 163400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240722 | 163300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240722 | 163200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240722 | 163100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240722 | 163000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240722 | 162900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240722 | 162800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240722 | 162700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240722 | 162600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240722 | 162500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240722 | 162400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240722 | 162300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240722 | 162200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240722 | 162100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240722 | 162000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240722 | 161900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240722 | 161800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240722 | 161700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240722 | 161600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240722 | 161500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240722 | 161400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240722 | 161300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240722 | 161200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240722 | 161100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240722 | 161000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 153 | 20240722 | 160900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240722 | 160800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240722 | 160700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240722 | 160600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240722 | 160500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240722 | 160400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240722 | 160300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240722 | 160200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240722 | 160100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240722 | 160000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240722 | 155900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240722 | 155800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240722 | 155700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240722 | 155600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240722 | 155500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240722 | 155400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240722 | 155300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240722 | 155200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240722 | 155100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240722 | 155000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240722 | 154900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240722 | 154800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240722 | 154700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240722 | 154600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240722 | 154500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240722 | 154400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240722 | 154300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240722 | 154200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240722 | 154100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240722 | 154000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 183 | 20240722 | 153900 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240722 | 153800 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240722 | 153700 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240722 | 153600 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240722 | 153500 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240722 | 153400 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240722 | 153300 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240722 | 153200 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240722 | 153100 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240722 | 153000 | 72916047000 | 241500 | 241500 | 241500 | 241500 | 13450 |
| 193 | 20240722 | 152900 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240722 | 152800 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240722 | 152700 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240722 | 152600 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20240722 | 152500 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20240722 | 152400 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240722 | 152300 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240722 | 152200 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240722 | 152100 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240722 | 152000 | 69667872000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240722 | 151900 | 69667872000 | 242000 | 242000 | 242500 | 241500 | 1684 |
| 204 | 20240722 | 151800 | 69260121000 | 242000 | 242000 | 242000 | 241500 | 1002 |
| 205 | 20240722 | 151700 | 69017996000 | 242000 | 241500 | 242000 | 241500 | 1302 |
| 206 | 20240722 | 151600 | 68703536500 | 241500 | 241500 | 242000 | 241500 | 2116 |
| 207 | 20240722 | 151500 | 68192289500 | 241500 | 241500 | 242000 | 241500 | 1505 |
| 208 | 20240722 | 151400 | 67828722500 | 242000 | 241500 | 242000 | 241500 | 1290 |
| 209 | 20240722 | 151300 | 67517000500 | 241500 | 242000 | 242500 | 241500 | 3592 |
| 210 | 20240722 | 151200 | 66648166500 | 242000 | 242000 | 242500 | 242000 | 1572 |
| 211 | 20240722 | 151100 | 66267602000 | 242000 | 242000 | 242500 | 242000 | 1230 |
| 212 | 20240722 | 151000 | 65969816000 | 242000 | 242000 | 242500 | 242000 | 1271 |
| 213 | 20240722 | 150900 | 65662085000 | 242000 | 242000 | 242500 | 242000 | 1227 |
| 214 | 20240722 | 150800 | 65364664000 | 242000 | 242500 | 242500 | 242000 | 550 |
| 215 | 20240722 | 150700 | 65231488000 | 242000 | 242000 | 242500 | 242000 | 493 |
| 216 | 20240722 | 150600 | 65112163000 | 242000 | 242000 | 242500 | 242000 | 521 |
| 217 | 20240722 | 150500 | 64985900000 | 242500 | 242000 | 242500 | 242000 | 523 |
| 218 | 20240722 | 150400 | 64859156500 | 242500 | 242500 | 242500 | 242000 | 469 |
| 219 | 20240722 | 150300 | 64745596000 | 242000 | 242000 | 242500 | 242000 | 788 |
| 220 | 20240722 | 150200 | 64554651000 | 242500 | 242500 | 242500 | 242000 | 2702 |
| 221 | 20240722 | 150100 | 63900743000 | 242500 | 242500 | 243000 | 242000 | 958 |
| 222 | 20240722 | 150000 | 63668424500 | 242500 | 242500 | 243000 | 242500 | 156 |
| 223 | 20240722 | 145900 | 63630582500 | 242500 | 242000 | 242500 | 242000 | 624 |
| 224 | 20240722 | 145800 | 63479277000 | 242000 | 242500 | 243000 | 242000 | 1716 |
| 225 | 20240722 | 145700 | 63063258500 | 242500 | 242500 | 243000 | 242500 | 468 |
| 226 | 20240722 | 145600 | 62949742500 | 242500 | 242500 | 243000 | 242500 | 545 |
| 227 | 20240722 | 145500 | 62817579000 | 242500 | 242500 | 243000 | 242500 | 646 |
| 228 | 20240722 | 145400 | 62660815000 | 242500 | 242500 | 243000 | 242500 | 559 |
| 229 | 20240722 | 145300 | 62525252500 | 242500 | 243000 | 243000 | 242500 | 305 |
| 230 | 20240722 | 145200 | 62451255000 | 243000 | 243000 | 243000 | 242500 | 810 |
| 231 | 20240722 | 145100 | 62254457000 | 243000 | 242500 | 243000 | 242500 | 767 |
| 232 | 20240722 | 145000 | 62068155000 | 242500 | 242500 | 243000 | 242500 | 1354 |
| 233 | 20240722 | 144900 | 61739760500 | 243000 | 242500 | 243000 | 242500 | 331 |
| 234 | 20240722 | 144800 | 61659394500 | 243000 | 242500 | 243000 | 242500 | 174 |
| 235 | 20240722 | 144700 | 61617178000 | 243000 | 243000 | 243000 | 242500 | 266 |
| 236 | 20240722 | 144600 | 61552593000 | 242500 | 243000 | 243000 | 242500 | 601 |
| 237 | 20240722 | 144500 | 61406645500 | 243000 | 242000 | 243000 | 242000 | 795 |
| 238 | 20240722 | 144400 | 61213668000 | 242500 | 242000 | 242500 | 242000 | 941 |
| 239 | 20240722 | 144300 | 60985600500 | 242000 | 242500 | 242500 | 242000 | 349 |
| 240 | 20240722 | 144200 | 60901025500 | 242000 | 242500 | 242500 | 242000 | 432 |
| 241 | 20240722 | 144100 | 60796350500 | 242500 | 242500 | 243000 | 242000 | 361 |
| 242 | 20240722 | 144000 | 60708825500 | 242500 | 242000 | 243000 | 242000 | 407 |
| 243 | 20240722 | 143900 | 60610158000 | 242000 | 242000 | 242500 | 242000 | 235 |
| 244 | 20240722 | 143800 | 60553254500 | 242000 | 242500 | 242500 | 242000 | 258 |
| 245 | 20240722 | 143700 | 60490788000 | 242000 | 242000 | 242500 | 242000 | 392 |
| 246 | 20240722 | 143600 | 60395790500 | 242500 | 242000 | 242500 | 242000 | 402 |
| 247 | 20240722 | 143500 | 60298425500 | 242500 | 242500 | 243000 | 242000 | 426 |
| 248 | 20240722 | 143400 | 60195120500 | 242500 | 242500 | 243000 | 242500 | 249 |
| 249 | 20240722 | 143300 | 60134733000 | 242500 | 242500 | 243000 | 242500 | 533 |
| 250 | 20240722 | 143200 | 60005474000 | 242500 | 243000 | 243000 | 242500 | 270 |
| 251 | 20240722 | 143100 | 59939993500 | 242500 | 243000 | 243000 | 242500 | 414 |
| 252 | 20240722 | 143000 | 59839479500 | 243000 | 243000 | 243000 | 242500 | 426 |
| 253 | 20240722 | 142900 | 59736072500 | 242500 | 242500 | 243000 | 242500 | 180 |
| 254 | 20240722 | 142800 | 59692383500 | 242500 | 242000 | 242500 | 242000 | 2302 |
| 255 | 20240722 | 142700 | 59134722500 | 242000 | 242000 | 242500 | 242000 | 193 |
| 256 | 20240722 | 142600 | 59087981500 | 242000 | 242500 | 242500 | 242000 | 456 |
| 257 | 20240722 | 142500 | 58977623500 | 242000 | 242500 | 242500 | 242000 | 224 |
| 258 | 20240722 | 142400 | 58923383000 | 242500 | 242000 | 242500 | 242000 | 229 |
| 259 | 20240722 | 142300 | 58867926500 | 242000 | 242500 | 242500 | 242000 | 445 |
| 260 | 20240722 | 142200 | 58760167000 | 242000 | 242000 | 242500 | 242000 | 260 |
| 261 | 20240722 | 142100 | 58697242500 | 242000 | 242000 | 242500 | 242000 | 164 |
| 262 | 20240722 | 142000 | 58657531500 | 242000 | 242000 | 242500 | 242000 | 121 |
| 263 | 20240722 | 141900 | 58628230000 | 242000 | 242500 | 242500 | 242000 | 356 |
| 264 | 20240722 | 141800 | 58541972000 | 242000 | 242000 | 242500 | 242000 | 135 |
| 265 | 20240722 | 141700 | 58509269000 | 242000 | 242500 | 242500 | 242000 | 315 |
| 266 | 20240722 | 141600 | 58432950500 | 242000 | 242000 | 242500 | 242000 | 247 |
| 267 | 20240722 | 141500 | 58373133000 | 242500 | 242000 | 242500 | 242000 | 467 |
| 268 | 20240722 | 141400 | 58260073000 | 242500 | 242000 | 242500 | 242000 | 107 |
| 269 | 20240722 | 141300 | 58234167000 | 242000 | 242000 | 242500 | 242000 | 689 |
| 270 | 20240722 | 141200 | 58067345500 | 242500 | 242500 | 243000 | 242000 | 666 |
| 271 | 20240722 | 141100 | 57905847000 | 242500 | 243000 | 243000 | 242500 | 145 |
| 272 | 20240722 | 141000 | 57870663500 | 242500 | 242500 | 243000 | 242500 | 48 |
| 273 | 20240722 | 140900 | 57859021500 | 242500 | 242500 | 243000 | 242500 | 1170 |
| 274 | 20240722 | 140800 | 57575282500 | 242500 | 242500 | 243000 | 242500 | 211 |
| 275 | 20240722 | 140700 | 57524037500 | 242500 | 242500 | 243000 | 242500 | 205 |
| 276 | 20240722 | 140600 | 57474320500 | 242500 | 243000 | 243000 | 242500 | 464 |
| 277 | 20240722 | 140500 | 57361655500 | 243500 | 243000 | 243500 | 243000 | 126 |
| 278 | 20240722 | 140400 | 57331034500 | 243000 | 243000 | 243500 | 243000 | 340 |
| 279 | 20240722 | 140300 | 57248412000 | 243000 | 242500 | 243000 | 242500 | 483 |
| 280 | 20240722 | 140200 | 57131080000 | 242500 | 242500 | 243000 | 242500 | 344 |
| 281 | 20240722 | 140100 | 57047648500 | 243000 | 242500 | 243000 | 242500 | 142 |
| 282 | 20240722 | 140000 | 57013192000 | 242500 | 243000 | 243000 | 242500 | 217 |
| 283 | 20240722 | 135900 | 56960561000 | 242500 | 242500 | 243000 | 242500 | 152 |
| 284 | 20240722 | 135800 | 56923700000 | 242500 | 242500 | 243000 | 242500 | 75 |
| 285 | 20240722 | 135700 | 56905508000 | 243000 | 242500 | 243000 | 242500 | 103 |
| 286 | 20240722 | 135600 | 56880522500 | 242500 | 242000 | 243000 | 242000 | 936 |
| 287 | 20240722 | 135500 | 56653603500 | 242500 | 242500 | 242500 | 242000 | 1033 |
| 288 | 20240722 | 135400 | 56403527000 | 242000 | 242500 | 243000 | 242000 | 2425 |
| 289 | 20240722 | 135300 | 55815514000 | 242500 | 242500 | 243000 | 242500 | 86 |
| 290 | 20240722 | 135200 | 55794658000 | 242500 | 243000 | 243500 | 242500 | 690 |
| 291 | 20240722 | 135100 | 55627154500 | 243000 | 243000 | 243500 | 243000 | 391 |
| 292 | 20240722 | 135000 | 55532136000 | 243000 | 243000 | 243500 | 243000 | 425 |
| 293 | 20240722 | 134900 | 55428860000 | 243000 | 243000 | 243500 | 243000 | 247 |
| 294 | 20240722 | 134800 | 55368837000 | 243000 | 243000 | 243500 | 243000 | 549 |
| 295 | 20240722 | 134700 | 55235419500 | 243000 | 243500 | 243500 | 243000 | 251 |
| 296 | 20240722 | 134600 | 55174424500 | 243000 | 243500 | 243500 | 243000 | 94 |
| 297 | 20240722 | 134500 | 55151550500 | 243500 | 243500 | 243500 | 243000 | 393 |
| 298 | 20240722 | 134400 | 55055860500 | 243000 | 243500 | 244000 | 243000 | 603 |
| 299 | 20240722 | 134300 | 54909029500 | 244000 | 244000 | 244500 | 243500 | 1079 |
| 300 | 20240722 | 134200 | 54645847000 | 244000 | 244000 | 244500 | 244000 | 121 |
| 301 | 20240722 | 134100 | 54616302500 | 244000 | 244000 | 244500 | 244000 | 197 |
| 302 | 20240722 | 134000 | 54568180500 | 244000 | 244500 | 245000 | 244000 | 375 |
| 303 | 20240722 | 133900 | 54476501500 | 244500 | 245000 | 245000 | 244500 | 1011 |
| 304 | 20240722 | 133800 | 54228948000 | 244500 | 244500 | 245000 | 244000 | 1378 |
| 305 | 20240722 | 133700 | 53892037500 | 244000 | 244000 | 244000 | 243500 | 130 |
| 306 | 20240722 | 133600 | 53860327000 | 244000 | 243500 | 244000 | 243500 | 628 |
| 307 | 20240722 | 133500 | 53707239000 | 243500 | 243000 | 243500 | 243000 | 132 |
| 308 | 20240722 | 133400 | 53675104500 | 243000 | 242500 | 243500 | 242500 | 220 |
| 309 | 20240722 | 133300 | 53621666000 | 242500 | 243500 | 244000 | 242500 | 1618 |
| 310 | 20240722 | 133200 | 53227929500 | 244000 | 243500 | 244000 | 243500 | 179 |
| 311 | 20240722 | 133100 | 53184292500 | 243500 | 243500 | 243500 | 243000 | 594 |
| 312 | 20240722 | 133000 | 53039672000 | 243500 | 242500 | 243500 | 242500 | 321 |
| 313 | 20240722 | 132900 | 52961654500 | 243000 | 243000 | 243000 | 242500 | 99 |
| 314 | 20240722 | 132800 | 52937632500 | 242500 | 242500 | 242500 | 242000 | 714 |
| 315 | 20240722 | 132700 | 52764499000 | 242000 | 242000 | 242500 | 242000 | 662 |
| 316 | 20240722 | 132600 | 52603999000 | 242000 | 242000 | 242500 | 242000 | 175 |
| 317 | 20240722 | 132500 | 52561620000 | 242000 | 242000 | 242500 | 242000 | 119 |
| 318 | 20240722 | 132400 | 52532799000 | 242000 | 242000 | 242500 | 242000 | 109 |
| 319 | 20240722 | 132300 | 52506385500 | 242500 | 242000 | 242500 | 242000 | 408 |
| 320 | 20240722 | 132200 | 52407589000 | 242000 | 242000 | 242500 | 242000 | 690 |
| 321 | 20240722 | 132100 | 52240603500 | 242500 | 242000 | 242500 | 242000 | 132 |
| 322 | 20240722 | 132000 | 52208644500 | 242000 | 242000 | 242500 | 242000 | 430 |
| 323 | 20240722 | 131900 | 52104567000 | 242000 | 242500 | 242500 | 242000 | 1169 |
| 324 | 20240722 | 131800 | 51821627500 | 242500 | 242000 | 242500 | 242000 | 994 |
| 325 | 20240722 | 131700 | 51580967500 | 242500 | 242000 | 242500 | 242000 | 490 |
| 326 | 20240722 | 131600 | 51462351000 | 242500 | 242000 | 242500 | 242000 | 297 |
| 327 | 20240722 | 131500 | 51390435000 | 242000 | 242000 | 242500 | 242000 | 172 |
| 328 | 20240722 | 131400 | 51348801500 | 242000 | 242500 | 242500 | 242000 | 673 |
| 329 | 20240722 | 131300 | 51185903500 | 242000 | 242500 | 242500 | 242000 | 379 |
| 330 | 20240722 | 131200 | 51094171000 | 242500 | 242500 | 242500 | 242000 | 582 |
| 331 | 20240722 | 131100 | 50953234500 | 242000 | 243000 | 243000 | 242000 | 2143 |
| 332 | 20240722 | 131000 | 50433597000 | 242500 | 242500 | 243000 | 242500 | 458 |
| 333 | 20240722 | 130900 | 50322526000 | 243000 | 242500 | 243000 | 242500 | 440 |
| 334 | 20240722 | 130800 | 50215792500 | 242500 | 243000 | 243000 | 242500 | 172 |
| 335 | 20240722 | 130700 | 50174043500 | 243000 | 243000 | 243000 | 242500 | 149 |
| 336 | 20240722 | 130600 | 50137871500 | 242500 | 243000 | 243000 | 242500 | 277 |
| 337 | 20240722 | 130500 | 50070667000 | 242500 | 242500 | 243000 | 242500 | 361 |
| 338 | 20240722 | 130400 | 49983093000 | 242500 | 242500 | 243000 | 242500 | 90 |
| 339 | 20240722 | 130300 | 49961240500 | 243000 | 243000 | 243000 | 242500 | 201 |
| 340 | 20240722 | 130200 | 49912460000 | 242500 | 243000 | 243000 | 242500 | 334 |
| 341 | 20240722 | 130100 | 49831347000 | 243000 | 242500 | 243000 | 242500 | 261 |
| 342 | 20240722 | 130000 | 49768029000 | 242500 | 243000 | 243000 | 242500 | 303 |
| 343 | 20240722 | 125900 | 49694476500 | 242500 | 242500 | 243000 | 242500 | 406 |
| 344 | 20240722 | 125800 | 49595848000 | 243000 | 242500 | 243000 | 242500 | 506 |
| 345 | 20240722 | 125700 | 49472958000 | 243000 | 242500 | 243000 | 242500 | 649 |
| 346 | 20240722 | 125600 | 49315304000 | 242500 | 242500 | 243000 | 242500 | 460 |
| 347 | 20240722 | 125500 | 49203747000 | 242500 | 243000 | 243000 | 242500 | 167 |
| 348 | 20240722 | 125400 | 49163239500 | 243000 | 242500 | 243000 | 242500 | 220 |
| 349 | 20240722 | 125300 | 49109880500 | 242500 | 242500 | 243000 | 242500 | 186 |
| 350 | 20240722 | 125200 | 49064768500 | 242500 | 242500 | 243000 | 242500 | 576 |
| 351 | 20240722 | 125100 | 48925075000 | 243000 | 243000 | 243000 | 242500 | 962 |
| 352 | 20240722 | 125000 | 48691503500 | 242500 | 242500 | 243000 | 242500 | 336 |
| 353 | 20240722 | 124900 | 48610013000 | 242500 | 242500 | 243000 | 242500 | 1507 |
| 354 | 20240722 | 124800 | 48244550000 | 242500 | 242500 | 243000 | 242500 | 1784 |
| 355 | 20240722 | 124700 | 47811921500 | 242500 | 242500 | 243000 | 242500 | 241 |
| 356 | 20240722 | 124600 | 47753471000 | 243000 | 242500 | 243000 | 242500 | 215 |
| 357 | 20240722 | 124500 | 47701316500 | 243000 | 243000 | 243000 | 242500 | 1357 |
| 358 | 20240722 | 124400 | 47371839500 | 243000 | 243000 | 243500 | 243000 | 440 |
| 359 | 20240722 | 124300 | 47264918500 | 243000 | 243000 | 243500 | 243000 | 1946 |
| 360 | 20240722 | 124200 | 46792029500 | 243500 | 243500 | 243500 | 243000 | 462 |
| 361 | 20240722 | 124100 | 46679730500 | 243000 | 243500 | 243500 | 243000 | 302 |
| 362 | 20240722 | 124000 | 46606330500 | 243500 | 243000 | 243500 | 243000 | 74 |
| 363 | 20240722 | 123900 | 46588344500 | 243500 | 243000 | 243500 | 243000 | 205 |
| 364 | 20240722 | 123800 | 46538490000 | 243000 | 243000 | 243500 | 243000 | 120 |
| 365 | 20240722 | 123700 | 46509322500 | 243000 | 243000 | 243500 | 243000 | 1337 |
| 366 | 20240722 | 123600 | 46184419000 | 243000 | 243000 | 243500 | 243000 | 125 |
| 367 | 20240722 | 123500 | 46154035000 | 243000 | 243000 | 243500 | 243000 | 1182 |
| 368 | 20240722 | 123400 | 45866800000 | 243000 | 243000 | 243500 | 243000 | 566 |
| 369 | 20240722 | 123300 | 45729249500 | 243000 | 243000 | 243500 | 243000 | 963 |
| 370 | 20240722 | 123200 | 45495234500 | 243500 | 243000 | 243500 | 243000 | 168 |
| 371 | 20240722 | 123100 | 45454376000 | 243500 | 243500 | 243500 | 243000 | 382 |
| 372 | 20240722 | 123000 | 45361484000 | 243500 | 243000 | 243500 | 243000 | 108 |
| 373 | 20240722 | 122900 | 45335213500 | 243500 | 243500 | 243500 | 243000 | 436 |
| 374 | 20240722 | 122800 | 45229224000 | 243500 | 243000 | 243500 | 243000 | 508 |
| 375 | 20240722 | 122700 | 45105642500 | 243000 | 243500 | 243500 | 243000 | 756 |
| 376 | 20240722 | 122600 | 44921916000 | 243000 | 243500 | 243500 | 243000 | 244 |
| 377 | 20240722 | 122500 | 44862559500 | 243500 | 243500 | 243500 | 243000 | 309 |
| 378 | 20240722 | 122400 | 44787350500 | 243500 | 243500 | 243500 | 243000 | 483 |
| 379 | 20240722 | 122300 | 44669791500 | 243500 | 243000 | 243500 | 243000 | 406 |
| 380 | 20240722 | 122200 | 44570976500 | 243000 | 243000 | 243500 | 243000 | 227 |
| 381 | 20240722 | 122100 | 44515797000 | 243500 | 243500 | 243500 | 243000 | 1568 |
| 382 | 20240722 | 122000 | 44134247000 | 243500 | 243500 | 243500 | 243000 | 221 |
| 383 | 20240722 | 121900 | 44080520500 | 243000 | 243000 | 243500 | 243000 | 330 |
| 384 | 20240722 | 121800 | 44000265000 | 243000 | 243500 | 243500 | 243000 | 294 |
| 385 | 20240722 | 121700 | 43928781500 | 243000 | 243500 | 243500 | 243000 | 480 |
| 386 | 20240722 | 121600 | 43812030500 | 243500 | 243500 | 244000 | 243500 | 3401 |
| 387 | 20240722 | 121500 | 42983876500 | 243500 | 244000 | 244500 | 243500 | 2457 |
| 388 | 20240722 | 121400 | 42384436500 | 244000 | 244000 | 244500 | 244000 | 197 |
| 389 | 20240722 | 121300 | 42336360500 | 244500 | 244000 | 244500 | 244000 | 75 |
| 390 | 20240722 | 121200 | 42318055500 | 244500 | 244000 | 244500 | 244000 | 440 |
| 391 | 20240722 | 121100 | 42210638500 | 244000 | 244000 | 244500 | 244000 | 753 |
| 392 | 20240722 | 121000 | 42026900500 | 244000 | 244000 | 244500 | 244000 | 109 |
| 393 | 20240722 | 120900 | 42000283500 | 244000 | 244000 | 244500 | 244000 | 150 |
| 394 | 20240722 | 120800 | 41963683000 | 244500 | 245000 | 245000 | 244000 | 1993 |
| 395 | 20240722 | 120700 | 41476406500 | 244500 | 244500 | 245000 | 244500 | 52 |
| 396 | 20240722 | 120600 | 41463687500 | 244500 | 244500 | 245000 | 244500 | 82 |
| 397 | 20240722 | 120500 | 41443636000 | 244500 | 244500 | 244500 | 244500 | 27 |
| 398 | 20240722 | 120400 | 41437034500 | 244500 | 244500 | 245000 | 244500 | 100 |
| 399 | 20240722 | 120300 | 41412576500 | 244500 | 245000 | 245000 | 244500 | 552 |
| 400 | 20240722 | 120200 | 41277600000 | 245000 | 245000 | 245000 | 244500 | 67 |
| 401 | 20240722 | 120100 | 41261194000 | 244500 | 244500 | 245000 | 244500 | 198 |
| 402 | 20240722 | 120000 | 41212734500 | 245000 | 244500 | 245000 | 244500 | 180 |
| 403 | 20240722 | 115900 | 41168685500 | 245000 | 244500 | 245000 | 244500 | 97 |
| 404 | 20240722 | 115800 | 41144959500 | 244500 | 244500 | 244500 | 244500 | 185 |
| 405 | 20240722 | 115700 | 41099727000 | 244500 | 244500 | 244500 | 244000 | 122 |
| 406 | 20240722 | 115600 | 41069923000 | 244000 | 244500 | 245000 | 244000 | 334 |
| 407 | 20240722 | 115500 | 40988274000 | 244500 | 244500 | 244500 | 244000 | 171 |
| 408 | 20240722 | 115400 | 40946465500 | 244500 | 244000 | 244500 | 244000 | 143 |
| 409 | 20240722 | 115300 | 40911521500 | 244000 | 244000 | 244500 | 244000 | 155 |
| 410 | 20240722 | 115200 | 40873675500 | 244000 | 244000 | 244500 | 244000 | 45 |
| 411 | 20240722 | 115100 | 40862692500 | 244500 | 244000 | 244500 | 244000 | 177 |
| 412 | 20240722 | 115000 | 40819435000 | 244500 | 244500 | 244500 | 244000 | 149 |
| 413 | 20240722 | 114900 | 40783040500 | 244500 | 244500 | 244500 | 244000 | 201 |
| 414 | 20240722 | 114800 | 40733918500 | 244500 | 244500 | 244500 | 244000 | 72 |
| 415 | 20240722 | 114700 | 40716328000 | 244000 | 244500 | 244500 | 244000 | 979 |
| 416 | 20240722 | 114600 | 40477009500 | 245000 | 245000 | 245000 | 244500 | 72 |
| 417 | 20240722 | 114500 | 40459394000 | 244500 | 245000 | 245000 | 244500 | 85 |
| 418 | 20240722 | 114400 | 40438587000 | 244500 | 245000 | 245000 | 244500 | 161 |
| 419 | 20240722 | 114300 | 40399159500 | 245000 | 244500 | 245000 | 244000 | 260 |
| 420 | 20240722 | 114200 | 40335559000 | 244000 | 244500 | 244500 | 244000 | 477 |
| 421 | 20240722 | 114100 | 40219103000 | 245000 | 244000 | 245000 | 244000 | 3020 |
| 422 | 20240722 | 114000 | 39481579000 | 243500 | 243500 | 244000 | 243500 | 192 |
| 423 | 20240722 | 113900 | 39434804500 | 243500 | 243500 | 244000 | 243500 | 284 |
| 424 | 20240722 | 113800 | 39365626500 | 243500 | 243500 | 244000 | 243500 | 78 |
| 425 | 20240722 | 113700 | 39346626500 | 243500 | 243500 | 244000 | 243500 | 256 |
| 426 | 20240722 | 113600 | 39284289000 | 243500 | 243500 | 244000 | 243500 | 442 |
| 427 | 20240722 | 113500 | 39176636500 | 243500 | 243500 | 244000 | 243500 | 225 |
| 428 | 20240722 | 113400 | 39121817500 | 243500 | 243500 | 244000 | 243500 | 540 |
| 429 | 20240722 | 113300 | 38990318500 | 243500 | 243500 | 244000 | 243500 | 290 |
| 430 | 20240722 | 113200 | 38919663500 | 243500 | 243500 | 244000 | 243500 | 1579 |
| 431 | 20240722 | 113100 | 38535171000 | 243500 | 243500 | 244000 | 243500 | 904 |
| 432 | 20240722 | 113000 | 38314959000 | 243500 | 243500 | 244000 | 243500 | 195 |
| 433 | 20240722 | 112900 | 38267464000 | 244000 | 243500 | 244000 | 243500 | 418 |
| 434 | 20240722 | 112800 | 38165662000 | 244000 | 243500 | 244000 | 243500 | 830 |
| 435 | 20240722 | 112700 | 37963526000 | 244000 | 243500 | 244000 | 243500 | 185 |
| 436 | 20240722 | 112600 | 37918465500 | 243500 | 244000 | 244000 | 243500 | 157 |
| 437 | 20240722 | 112500 | 37880222000 | 244000 | 243500 | 244000 | 243500 | 488 |
| 438 | 20240722 | 112400 | 37761338000 | 243500 | 244000 | 244500 | 243500 | 650 |
| 439 | 20240722 | 112300 | 37602898500 | 244000 | 244000 | 244500 | 244000 | 1865 |
| 440 | 20240722 | 112200 | 37147836000 | 244000 | 244000 | 244500 | 244000 | 1100 |
| 441 | 20240722 | 112100 | 36879413500 | 244000 | 244500 | 244500 | 244000 | 373 |
| 442 | 20240722 | 112000 | 36788375500 | 244500 | 244000 | 244500 | 244000 | 1735 |
| 443 | 20240722 | 111900 | 36364960000 | 244000 | 244000 | 244500 | 244000 | 214 |
| 444 | 20240722 | 111800 | 36312715500 | 244000 | 244500 | 244500 | 244000 | 280 |
| 445 | 20240722 | 111700 | 36244330500 | 244000 | 244500 | 244500 | 244000 | 513 |
| 446 | 20240722 | 111600 | 36119076000 | 244000 | 244000 | 244500 | 244000 | 395 |
| 447 | 20240722 | 111500 | 36022550500 | 244000 | 244500 | 245000 | 244000 | 1245 |
| 448 | 20240722 | 111400 | 35718206000 | 244500 | 244500 | 245000 | 244500 | 373 |
| 449 | 20240722 | 111300 | 35626956500 | 245000 | 244500 | 245000 | 244500 | 266 |
| 450 | 20240722 | 111200 | 35561916000 | 244500 | 244500 | 245000 | 244500 | 253 |
| 451 | 20240722 | 111100 | 35500012000 | 244500 | 245000 | 245000 | 244500 | 580 |
| 452 | 20240722 | 111000 | 35358181500 | 244500 | 245000 | 245500 | 244500 | 7639 |
| 453 | 20240722 | 110900 | 33487598000 | 245500 | 245000 | 245500 | 245000 | 132 |
| 454 | 20240722 | 110800 | 33455231000 | 245000 | 245000 | 245500 | 245000 | 130 |
| 455 | 20240722 | 110700 | 33423372000 | 245000 | 245500 | 245500 | 245000 | 357 |
| 456 | 20240722 | 110600 | 33335819000 | 245500 | 245000 | 245500 | 245000 | 259 |
| 457 | 20240722 | 110500 | 33272308500 | 245000 | 245500 | 245500 | 245000 | 813 |
| 458 | 20240722 | 110400 | 33073076000 | 245500 | 245000 | 245500 | 245000 | 288 |
| 459 | 20240722 | 110300 | 33002485500 | 245000 | 245000 | 245500 | 245000 | 135 |
| 460 | 20240722 | 110200 | 32969401500 | 245000 | 245500 | 245500 | 245000 | 185 |
| 461 | 20240722 | 110100 | 32924032000 | 245500 | 245500 | 245500 | 245000 | 817 |
| 462 | 20240722 | 110000 | 32723509000 | 245500 | 245500 | 245500 | 245000 | 218 |
| 463 | 20240722 | 105900 | 32670003000 | 245000 | 245000 | 245500 | 245000 | 139 |
| 464 | 20240722 | 105800 | 32635929000 | 245500 | 245500 | 245500 | 245000 | 669 |
| 465 | 20240722 | 105700 | 32471876000 | 245000 | 245000 | 245500 | 245000 | 292 |
| 466 | 20240722 | 105600 | 32400248000 | 245500 | 245000 | 245500 | 245000 | 200 |
| 467 | 20240722 | 105500 | 32351189000 | 245500 | 245500 | 246000 | 245000 | 1708 |
| 468 | 20240722 | 105400 | 31931891500 | 245000 | 246000 | 246000 | 245000 | 522 |
| 469 | 20240722 | 105300 | 31803748000 | 246000 | 245500 | 246000 | 245500 | 156 |
| 470 | 20240722 | 105200 | 31765439500 | 245500 | 245500 | 246000 | 245500 | 179 |
| 471 | 20240722 | 105100 | 31721484500 | 245500 | 245000 | 245500 | 245000 | 508 |
| 472 | 20240722 | 105000 | 31596875000 | 245500 | 245500 | 246000 | 245000 | 2206 |
| 473 | 20240722 | 104900 | 31055307500 | 245500 | 246000 | 246000 | 245500 | 4838 |
| 474 | 20240722 | 104800 | 29866058000 | 246500 | 246000 | 246500 | 246000 | 132 |
| 475 | 20240722 | 104700 | 29833581500 | 246500 | 246500 | 246500 | 246000 | 181 |
| 476 | 20240722 | 104600 | 29789037000 | 246000 | 246500 | 246500 | 246000 | 434 |
| 477 | 20240722 | 104500 | 29682263000 | 246500 | 247000 | 247000 | 246000 | 1219 |
| 478 | 20240722 | 104400 | 29381822500 | 247000 | 247000 | 247000 | 246500 | 163 |
| 479 | 20240722 | 104300 | 29341574500 | 247000 | 247000 | 247000 | 246500 | 482 |
| 480 | 20240722 | 104200 | 29222757000 | 247000 | 246500 | 247000 | 246500 | 436 |
| 481 | 20240722 | 104100 | 29115275500 | 246500 | 246500 | 247000 | 246500 | 133 |
| 482 | 20240722 | 104000 | 29082441500 | 246500 | 247000 | 247000 | 246500 | 756 |
| 483 | 20240722 | 103900 | 28896056500 | 246500 | 246500 | 247000 | 246500 | 34 |
| 484 | 20240722 | 103800 | 28887673500 | 247000 | 246500 | 247000 | 246500 | 256 |
| 485 | 20240722 | 103700 | 28824516000 | 246500 | 246500 | 247000 | 246500 | 354 |
| 486 | 20240722 | 103600 | 28737191500 | 247000 | 247000 | 247000 | 246500 | 1663 |
| 487 | 20240722 | 103500 | 28326499500 | 247500 | 247500 | 247500 | 247000 | 97 |
| 488 | 20240722 | 103400 | 28302532500 | 247000 | 247000 | 247500 | 246500 | 267 |
| 489 | 20240722 | 103300 | 28236597500 | 247000 | 247000 | 247000 | 246500 | 860 |
| 490 | 20240722 | 103200 | 28024189000 | 247000 | 246500 | 247000 | 246500 | 359 |
| 491 | 20240722 | 103100 | 27935678000 | 247000 | 247500 | 247500 | 246500 | 813 |
| 492 | 20240722 | 103000 | 27734849500 | 247000 | 247000 | 247500 | 247000 | 138 |
| 493 | 20240722 | 102900 | 27700743500 | 247000 | 247500 | 247500 | 247000 | 414 |
| 494 | 20240722 | 102800 | 27598322500 | 247500 | 247000 | 247500 | 246500 | 143 |
| 495 | 20240722 | 102700 | 27562987500 | 247000 | 247000 | 247500 | 246500 | 832 |
| 496 | 20240722 | 102600 | 27357379500 | 247000 | 247000 | 247000 | 246500 | 705 |
| 497 | 20240722 | 102500 | 27183517000 | 246500 | 246500 | 247000 | 246500 | 1212 |
| 498 | 20240722 | 102400 | 26884216500 | 246500 | 247000 | 247500 | 246500 | 1164 |
| 499 | 20240722 | 102300 | 26596687000 | 247500 | 247000 | 247500 | 247000 | 139 |
| 500 | 20240722 | 102200 | 26562328000 | 247000 | 247000 | 247500 | 247000 | 588 |
| 501 | 20240722 | 102100 | 26417053500 | 247000 | 247000 | 247500 | 247000 | 298 |
| 502 | 20240722 | 102000 | 26343382500 | 247000 | 247500 | 247500 | 247000 | 172 |
| 503 | 20240722 | 101900 | 26300870500 | 247500 | 247000 | 247500 | 246500 | 529 |
| 504 | 20240722 | 101800 | 26170203000 | 246500 | 246500 | 247000 | 246500 | 224 |
| 505 | 20240722 | 101700 | 26114943000 | 247000 | 246500 | 247000 | 246000 | 2625 |
| 506 | 20240722 | 101600 | 25468849000 | 246500 | 246500 | 247000 | 246000 | 262 |
| 507 | 20240722 | 101500 | 25404234000 | 246500 | 246500 | 247000 | 246000 | 644 |
| 508 | 20240722 | 101400 | 25245550500 | 246500 | 246500 | 246500 | 246000 | 569 |
| 509 | 20240722 | 101300 | 25105404000 | 246000 | 246500 | 247000 | 246000 | 1290 |
| 510 | 20240722 | 101200 | 24787466500 | 246500 | 247000 | 247000 | 246500 | 3361 |
| 511 | 20240722 | 101100 | 23958039000 | 247000 | 247000 | 247500 | 247000 | 2220 |
| 512 | 20240722 | 101000 | 23409687500 | 247000 | 247500 | 247500 | 247000 | 380 |
| 513 | 20240722 | 100900 | 23315779000 | 247000 | 247000 | 247500 | 247000 | 549 |
| 514 | 20240722 | 100800 | 23180005000 | 247000 | 247500 | 247500 | 247000 | 359 |
| 515 | 20240722 | 100700 | 23091237500 | 247500 | 248000 | 248000 | 247000 | 1261 |
| 516 | 20240722 | 100600 | 22779115000 | 247500 | 247500 | 248000 | 247500 | 207 |
| 517 | 20240722 | 100500 | 22727838500 | 247500 | 247500 | 248000 | 247500 | 217 |
| 518 | 20240722 | 100400 | 22674101500 | 247500 | 248000 | 248000 | 247500 | 643 |
| 519 | 20240722 | 100300 | 22514943500 | 248000 | 247500 | 248000 | 247500 | 1318 |
| 520 | 20240722 | 100200 | 22188686000 | 247500 | 248000 | 248000 | 247500 | 224 |
| 521 | 20240722 | 100100 | 22133205000 | 247500 | 248000 | 248000 | 247500 | 261 |
| 522 | 20240722 | 100000 | 22068551500 | 247500 | 248000 | 248000 | 247500 | 506 |
| 523 | 20240722 | 095900 | 21943102000 | 248000 | 248000 | 248000 | 247500 | 274 |
| 524 | 20240722 | 095800 | 21875242500 | 248000 | 247500 | 248000 | 247000 | 818 |
| 525 | 20240722 | 095700 | 21672785500 | 247000 | 247500 | 247500 | 247000 | 545 |
| 526 | 20240722 | 095600 | 21538010000 | 247000 | 247500 | 247500 | 247000 | 209 |
| 527 | 20240722 | 095500 | 21486302000 | 247000 | 247500 | 247500 | 247000 | 420 |
| 528 | 20240722 | 095400 | 21382448500 | 247500 | 247000 | 247500 | 247000 | 643 |
| 529 | 20240722 | 095300 | 21223540500 | 247500 | 247500 | 247500 | 247000 | 622 |
| 530 | 20240722 | 095200 | 21069816500 | 247500 | 247500 | 248000 | 247000 | 1504 |
| 531 | 20240722 | 095100 | 20697610000 | 247500 | 248000 | 248000 | 247500 | 268 |
| 532 | 20240722 | 095000 | 20631221500 | 247500 | 247500 | 248000 | 247500 | 406 |
| 533 | 20240722 | 094900 | 20530699000 | 247500 | 247500 | 248000 | 247000 | 926 |
| 534 | 20240722 | 094800 | 20301647500 | 247000 | 247000 | 247500 | 247000 | 2060 |
| 535 | 20240722 | 094700 | 19792613000 | 247000 | 247500 | 248000 | 247000 | 3314 |
| 536 | 20240722 | 094600 | 18972603000 | 247500 | 248000 | 248000 | 247500 | 342 |
| 537 | 20240722 | 094500 | 18887904500 | 248000 | 248000 | 248000 | 247500 | 628 |
| 538 | 20240722 | 094400 | 18732230000 | 248000 | 247500 | 248000 | 247500 | 458 |
| 539 | 20240722 | 094300 | 18618684000 | 248000 | 248000 | 248500 | 247500 | 1219 |
| 540 | 20240722 | 094200 | 18316411500 | 248000 | 248500 | 248500 | 248000 | 1370 |
| 541 | 20240722 | 094100 | 17976618500 | 248000 | 248000 | 248500 | 248000 | 579 |
| 542 | 20240722 | 094000 | 17832926000 | 248500 | 248500 | 249000 | 248000 | 1337 |
| 543 | 20240722 | 093900 | 17501047500 | 248500 | 249000 | 249000 | 248500 | 1456 |
| 544 | 20240722 | 093800 | 17139204500 | 249000 | 249000 | 249000 | 248500 | 1066 |
| 545 | 20240722 | 093700 | 16874052500 | 249000 | 249000 | 249000 | 248500 | 284 |
| 546 | 20240722 | 093600 | 16803385000 | 249000 | 249000 | 249000 | 248500 | 1279 |
| 547 | 20240722 | 093500 | 16485033000 | 249000 | 249000 | 249500 | 249000 | 1150 |
| 548 | 20240722 | 093400 | 16198660000 | 249000 | 249500 | 250000 | 249000 | 722 |
| 549 | 20240722 | 093300 | 16018531500 | 250000 | 250000 | 250500 | 249500 | 607 |
| 550 | 20240722 | 093200 | 15866932000 | 250000 | 249500 | 250000 | 249500 | 1139 |
| 551 | 20240722 | 093100 | 15582329000 | 249500 | 250000 | 250000 | 249500 | 806 |
| 552 | 20240722 | 093000 | 15381194000 | 250000 | 250000 | 250000 | 249500 | 1675 |
| 553 | 20240722 | 092900 | 14962792000 | 250500 | 250500 | 250500 | 250000 | 430 |
| 554 | 20240722 | 092800 | 14855274500 | 250500 | 251000 | 251000 | 250000 | 677 |
| 555 | 20240722 | 092700 | 14685739500 | 251000 | 250500 | 251000 | 250000 | 76 |
| 556 | 20240722 | 092600 | 14666696000 | 250500 | 250000 | 250500 | 250000 | 614 |
| 557 | 20240722 | 092500 | 14513046000 | 250000 | 250000 | 250000 | 249500 | 197 |
| 558 | 20240722 | 092400 | 14463797500 | 250000 | 250000 | 250000 | 249500 | 184 |
| 559 | 20240722 | 092300 | 14417851000 | 250000 | 249500 | 250500 | 249500 | 665 |
| 560 | 20240722 | 092200 | 14251690500 | 250000 | 249500 | 250000 | 249500 | 481 |
| 561 | 20240722 | 092100 | 14131497000 | 250000 | 249000 | 251000 | 249000 | 3366 |
| 562 | 20240722 | 092000 | 13291207500 | 249000 | 249500 | 249500 | 249000 | 2019 |
| 563 | 20240722 | 091900 | 12788474500 | 249000 | 249000 | 249500 | 249000 | 333 |
| 564 | 20240722 | 091800 | 12705492500 | 249500 | 249500 | 250000 | 249000 | 1427 |
| 565 | 20240722 | 091700 | 12349456500 | 249500 | 250000 | 250000 | 249500 | 735 |
| 566 | 20240722 | 091600 | 12166046000 | 249500 | 250000 | 250000 | 249500 | 1151 |
| 567 | 20240722 | 091500 | 11878667000 | 250000 | 250000 | 250500 | 250000 | 1754 |
| 568 | 20240722 | 091400 | 11440026500 | 250000 | 250000 | 250500 | 249500 | 1756 |
| 569 | 20240722 | 091300 | 11001043000 | 250000 | 249500 | 250500 | 249500 | 2594 |
| 570 | 20240722 | 091200 | 10352347000 | 250000 | 249500 | 250000 | 249500 | 1849 |
| 571 | 20240722 | 091100 | 9890708000 | 249500 | 249500 | 250000 | 249000 | 907 |
| 572 | 20240722 | 091000 | 9664513500 | 249000 | 249500 | 250000 | 249000 | 1455 |
| 573 | 20240722 | 090900 | 9301668000 | 249000 | 250000 | 250000 | 248500 | 3303 |
| 574 | 20240722 | 090800 | 8478462500 | 249500 | 250500 | 251000 | 248500 | 6133 |
| 575 | 20240722 | 090700 | 6948157500 | 250500 | 251500 | 251500 | 250000 | 2758 |
| 576 | 20240722 | 090600 | 6257508000 | 251500 | 251500 | 252000 | 251000 | 1281 |
| 577 | 20240722 | 090500 | 5935435500 | 251000 | 251000 | 251500 | 250000 | 4639 |
| 578 | 20240722 | 090400 | 4772780500 | 251000 | 251500 | 252000 | 251000 | 751 |
| 579 | 20240722 | 090300 | 4584072000 | 251000 | 252500 | 253000 | 251000 | 4007 |
| 580 | 20240722 | 090200 | 3574528000 | 253000 | 252500 | 253000 | 252000 | 2372 |
| 581 | 20240722 | 090100 | 2975960000 | 252500 | 253500 | 254000 | 252500 | 4672 |
| 582 | 20240722 | 090000 | 1794070000 | 253500 | 255000 | 255500 | 253500 | 6697 |