35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 184400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 3 | 20240726 | 184300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20240726 | 184200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20240726 | 184100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20240726 | 184000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20240726 | 183900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20240726 | 183800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20240726 | 183700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20240726 | 183600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20240726 | 183500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20240726 | 183400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20240726 | 183300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20240726 | 183200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20240726 | 183100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20240726 | 183000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20240726 | 182900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20240726 | 182800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20240726 | 182700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20240726 | 182600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20240726 | 182500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20240726 | 182400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20240726 | 182300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20240726 | 182200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20240726 | 182100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20240726 | 182000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20240726 | 181900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20240726 | 181800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20240726 | 181700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20240726 | 181600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20240726 | 181500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20240726 | 181400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 33 | 20240726 | 181300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20240726 | 181200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20240726 | 181100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20240726 | 181000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20240726 | 180900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20240726 | 180800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20240726 | 180700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20240726 | 180600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20240726 | 180500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20240726 | 180400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20240726 | 180300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20240726 | 180200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20240726 | 180100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20240726 | 180000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20240726 | 175900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20240726 | 175800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20240726 | 175700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20240726 | 175600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20240726 | 175500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20240726 | 175400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20240726 | 175300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20240726 | 175200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20240726 | 175100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20240726 | 175000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20240726 | 174900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20240726 | 174800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20240726 | 174700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20240726 | 174600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20240726 | 174500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20240726 | 174400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 63 | 20240726 | 174300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20240726 | 174200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20240726 | 174100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20240726 | 174000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20240726 | 173900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20240726 | 173800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20240726 | 173700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20240726 | 173600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20240726 | 173500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20240726 | 173400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20240726 | 173300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20240726 | 173200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20240726 | 173100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20240726 | 173000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20240726 | 172900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20240726 | 172800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20240726 | 172700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20240726 | 172600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20240726 | 172500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20240726 | 172400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20240726 | 172300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20240726 | 172200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20240726 | 172100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20240726 | 172000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20240726 | 171900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20240726 | 171800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20240726 | 171700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20240726 | 171600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20240726 | 171500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20240726 | 171400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 93 | 20240726 | 171300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20240726 | 171200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20240726 | 171100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20240726 | 171000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20240726 | 170900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20240726 | 170800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20240726 | 170700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20240726 | 170600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20240726 | 170500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20240726 | 170400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20240726 | 170300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20240726 | 170200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20240726 | 170100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20240726 | 170000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20240726 | 165900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20240726 | 165800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20240726 | 165700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20240726 | 165600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20240726 | 165500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20240726 | 165400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20240726 | 165300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20240726 | 165200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20240726 | 165100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20240726 | 165000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20240726 | 164900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20240726 | 164800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20240726 | 164700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20240726 | 164600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20240726 | 164500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20240726 | 164400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 123 | 20240726 | 164300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20240726 | 164200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20240726 | 164100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20240726 | 164000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20240726 | 163900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20240726 | 163800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20240726 | 163700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20240726 | 163600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20240726 | 163500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20240726 | 163400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20240726 | 163300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20240726 | 163200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20240726 | 163100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20240726 | 163000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20240726 | 162900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20240726 | 162800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20240726 | 162700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20240726 | 162600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20240726 | 162500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20240726 | 162400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20240726 | 162300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20240726 | 162200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20240726 | 162100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20240726 | 162000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20240726 | 161900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20240726 | 161800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20240726 | 161700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20240726 | 161600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20240726 | 161500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20240726 | 161400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 153 | 20240726 | 161300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20240726 | 161200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20240726 | 161100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20240726 | 161000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20240726 | 160900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20240726 | 160800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20240726 | 160700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20240726 | 160600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20240726 | 160500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20240726 | 160400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20240726 | 160300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20240726 | 160200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20240726 | 160100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20240726 | 160000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20240726 | 155900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20240726 | 155800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20240726 | 155700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20240726 | 155600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20240726 | 155500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20240726 | 155400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20240726 | 155300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20240726 | 155200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20240726 | 155100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20240726 | 155000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20240726 | 154900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20240726 | 154800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20240726 | 154700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20240726 | 154600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20240726 | 154500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20240726 | 154400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 183 | 20240726 | 154300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20240726 | 154200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20240726 | 154100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20240726 | 154000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20240726 | 153900 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20240726 | 153800 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20240726 | 153700 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20240726 | 153600 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20240726 | 153500 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20240726 | 153400 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20240726 | 153300 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20240726 | 153200 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20240726 | 153100 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20240726 | 153000 | 622212179000 | 243500 | 243500 | 243500 | 243500 | 60832 |
| 197 | 20240726 | 152900 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20240726 | 152800 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20240726 | 152700 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20240726 | 152600 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20240726 | 152500 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20240726 | 152400 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20240726 | 152300 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20240726 | 152200 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20240726 | 152100 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20240726 | 152000 | 607399587000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20240726 | 151900 | 607399587000 | 243000 | 243500 | 244000 | 243000 | 3091 |
| 208 | 20240726 | 151800 | 606646853500 | 243500 | 243500 | 244000 | 243000 | 3193 |
| 209 | 20240726 | 151700 | 605869181000 | 243500 | 244000 | 244000 | 243000 | 11515 |
| 210 | 20240726 | 151600 | 603064395500 | 244000 | 244000 | 244000 | 243500 | 1851 |
| 211 | 20240726 | 151500 | 602612970500 | 244000 | 243500 | 244000 | 243500 | 4393 |
| 212 | 20240726 | 151400 | 601541230000 | 244000 | 244000 | 244000 | 243500 | 18188 |
| 213 | 20240726 | 151300 | 597103621500 | 244000 | 244000 | 244000 | 243500 | 2277 |
| 214 | 20240726 | 151200 | 596548595500 | 243500 | 244000 | 244000 | 243500 | 1896 |
| 215 | 20240726 | 151100 | 596086170500 | 244000 | 244000 | 244000 | 243500 | 2096 |
| 216 | 20240726 | 151000 | 595574931500 | 244000 | 244000 | 244000 | 243500 | 2023 |
| 217 | 20240726 | 150900 | 595081618500 | 244000 | 244000 | 244000 | 243500 | 1290 |
| 218 | 20240726 | 150800 | 594767124500 | 243500 | 243500 | 244000 | 243000 | 12743 |
| 219 | 20240726 | 150700 | 591662300500 | 243500 | 243500 | 243500 | 243000 | 2867 |
| 220 | 20240726 | 150600 | 590964753000 | 243500 | 243500 | 243500 | 243000 | 2891 |
| 221 | 20240726 | 150500 | 590261017000 | 243500 | 243500 | 243500 | 243000 | 1561 |
| 222 | 20240726 | 150400 | 589881318500 | 243500 | 243500 | 243500 | 243000 | 2230 |
| 223 | 20240726 | 150300 | 589338729500 | 243500 | 243000 | 243500 | 243000 | 1852 |
| 224 | 20240726 | 150200 | 588888300000 | 243000 | 243000 | 243500 | 243000 | 1607 |
| 225 | 20240726 | 150100 | 588497377000 | 243500 | 243500 | 244000 | 243000 | 7543 |
| 226 | 20240726 | 150000 | 586660654000 | 244000 | 244000 | 244000 | 243500 | 3113 |
| 227 | 20240726 | 145900 | 585901996500 | 244000 | 244000 | 244000 | 243500 | 2000 |
| 228 | 20240726 | 145800 | 585414382500 | 244000 | 243500 | 244000 | 243500 | 3474 |
| 229 | 20240726 | 145700 | 584567640500 | 244000 | 244000 | 244000 | 243500 | 973 |
| 230 | 20240726 | 145600 | 584330380500 | 244000 | 243500 | 244000 | 243000 | 12394 |
| 231 | 20240726 | 145500 | 581311656000 | 243500 | 243500 | 243500 | 243000 | 1360 |
| 232 | 20240726 | 145400 | 580980724500 | 243500 | 243500 | 243500 | 243000 | 2200 |
| 233 | 20240726 | 145300 | 580445406500 | 243000 | 243500 | 243500 | 243000 | 1739 |
| 234 | 20240726 | 145200 | 580022437000 | 243500 | 243500 | 243500 | 243000 | 3324 |
| 235 | 20240726 | 145100 | 579214000000 | 243000 | 243500 | 243500 | 243000 | 1939 |
| 236 | 20240726 | 145000 | 578742257500 | 243500 | 243500 | 243500 | 243000 | 2185 |
| 237 | 20240726 | 144900 | 578210638000 | 243000 | 243500 | 243500 | 243000 | 1347 |
| 238 | 20240726 | 144800 | 577883048500 | 243000 | 243500 | 243500 | 243000 | 1734 |
| 239 | 20240726 | 144700 | 577461341000 | 243000 | 243500 | 243500 | 243000 | 1654 |
| 240 | 20240726 | 144600 | 577059002500 | 243500 | 243500 | 244000 | 243000 | 9954 |
| 241 | 20240726 | 144500 | 574635355500 | 244000 | 244000 | 244000 | 243500 | 2283 |
| 242 | 20240726 | 144400 | 574078621500 | 243500 | 244000 | 244000 | 243500 | 2085 |
| 243 | 20240726 | 144300 | 573570049500 | 243500 | 244000 | 244000 | 243500 | 1985 |
| 244 | 20240726 | 144200 | 573085938500 | 243500 | 244000 | 244000 | 243500 | 1084 |
| 245 | 20240726 | 144100 | 572821660000 | 244000 | 244000 | 244000 | 243500 | 2259 |
| 246 | 20240726 | 144000 | 572271015000 | 244000 | 244000 | 244000 | 243500 | 1324 |
| 247 | 20240726 | 143900 | 571948256000 | 244000 | 244000 | 244000 | 243500 | 1060 |
| 248 | 20240726 | 143800 | 571689839500 | 244000 | 243500 | 244000 | 243500 | 2096 |
| 249 | 20240726 | 143700 | 571178754000 | 243500 | 244000 | 244000 | 243500 | 1227 |
| 250 | 20240726 | 143600 | 570879688500 | 244000 | 243500 | 244000 | 243000 | 13161 |
| 251 | 20240726 | 143500 | 567675201500 | 243500 | 242500 | 243500 | 242000 | 37310 |
| 252 | 20240726 | 143400 | 558621569500 | 242500 | 242500 | 242500 | 242000 | 2295 |
| 253 | 20240726 | 143300 | 558065372000 | 242500 | 242500 | 242500 | 242000 | 1357 |
| 254 | 20240726 | 143200 | 557736615500 | 242000 | 242500 | 242500 | 242000 | 890 |
| 255 | 20240726 | 143100 | 557521050000 | 242500 | 242500 | 242500 | 242000 | 1669 |
| 256 | 20240726 | 143000 | 557116617500 | 242500 | 242000 | 242500 | 242000 | 1211 |
| 257 | 20240726 | 142900 | 556823221500 | 242500 | 242000 | 242500 | 242000 | 1305 |
| 258 | 20240726 | 142800 | 556507203500 | 242500 | 242500 | 242500 | 242000 | 2074 |
| 259 | 20240726 | 142700 | 556004709500 | 242000 | 242500 | 242500 | 242000 | 2021 |
| 260 | 20240726 | 142600 | 555515441500 | 242000 | 242500 | 242500 | 242000 | 2067 |
| 261 | 20240726 | 142500 | 555015075000 | 242000 | 242500 | 242500 | 242000 | 1164 |
| 262 | 20240726 | 142400 | 554733173500 | 242500 | 242000 | 242500 | 242000 | 1985 |
| 263 | 20240726 | 142300 | 554252296000 | 242000 | 242500 | 242500 | 242000 | 2440 |
| 264 | 20240726 | 142200 | 553661394500 | 242000 | 242500 | 242500 | 242000 | 1270 |
| 265 | 20240726 | 142100 | 553353648500 | 242000 | 242000 | 242500 | 242000 | 1099 |
| 266 | 20240726 | 142000 | 553087467000 | 242500 | 242000 | 242500 | 242000 | 630 |
| 267 | 20240726 | 141900 | 552934834500 | 242000 | 242500 | 242500 | 242000 | 1012 |
| 268 | 20240726 | 141800 | 552689681500 | 242000 | 242000 | 242500 | 242000 | 1116 |
| 269 | 20240726 | 141700 | 552419430000 | 242500 | 242500 | 242500 | 242000 | 2085 |
| 270 | 20240726 | 141600 | 551914440000 | 242500 | 242500 | 242500 | 242000 | 1045 |
| 271 | 20240726 | 141500 | 551661265000 | 242500 | 242500 | 242500 | 242000 | 1294 |
| 272 | 20240726 | 141400 | 551347852500 | 242500 | 242500 | 242500 | 242000 | 865 |
| 273 | 20240726 | 141300 | 551138314500 | 242500 | 242000 | 242500 | 242000 | 971 |
| 274 | 20240726 | 141200 | 550903052000 | 242500 | 242500 | 242500 | 242000 | 946 |
| 275 | 20240726 | 141100 | 550673845500 | 242500 | 241500 | 242500 | 241500 | 7717 |
| 276 | 20240726 | 141000 | 548806054500 | 242000 | 242500 | 243000 | 241500 | 13141 |
| 277 | 20240726 | 140900 | 545622863500 | 243000 | 243000 | 243000 | 242500 | 1101 |
| 278 | 20240726 | 140800 | 545355715500 | 243000 | 243000 | 243000 | 242500 | 1925 |
| 279 | 20240726 | 140700 | 544888749000 | 243000 | 242500 | 243000 | 242500 | 924 |
| 280 | 20240726 | 140600 | 544664524500 | 243000 | 243000 | 243000 | 242500 | 1258 |
| 281 | 20240726 | 140500 | 544359238000 | 243000 | 242000 | 243000 | 242000 | 7648 |
| 282 | 20240726 | 140400 | 542504080500 | 242500 | 242500 | 242500 | 242000 | 1135 |
| 283 | 20240726 | 140300 | 542229254000 | 242500 | 242500 | 242500 | 242000 | 1492 |
| 284 | 20240726 | 140200 | 541867952000 | 242000 | 242500 | 242500 | 242000 | 1258 |
| 285 | 20240726 | 140100 | 541563405000 | 242500 | 242000 | 242500 | 241500 | 6810 |
| 286 | 20240726 | 140000 | 539914747500 | 242000 | 243000 | 243000 | 241500 | 10724 |
| 287 | 20240726 | 135900 | 537316744500 | 242500 | 243000 | 243000 | 242500 | 910 |
| 288 | 20240726 | 135800 | 537095948500 | 242500 | 242500 | 243000 | 242500 | 3051 |
| 289 | 20240726 | 135700 | 536355786500 | 243000 | 243000 | 243000 | 242500 | 2511 |
| 290 | 20240726 | 135600 | 535746533500 | 243000 | 243000 | 243000 | 242500 | 791 |
| 291 | 20240726 | 135500 | 535554455000 | 243000 | 241500 | 243000 | 241500 | 17621 |
| 292 | 20240726 | 135400 | 531286212500 | 242000 | 242000 | 242000 | 241500 | 1153 |
| 293 | 20240726 | 135300 | 531007557500 | 241500 | 242000 | 242000 | 241500 | 1032 |
| 294 | 20240726 | 135200 | 530758103500 | 242000 | 242000 | 242000 | 241500 | 1550 |
| 295 | 20240726 | 135100 | 530383613000 | 242000 | 242000 | 242000 | 241500 | 1429 |
| 296 | 20240726 | 135000 | 530038249500 | 241500 | 241500 | 242000 | 241500 | 1951 |
| 297 | 20240726 | 134900 | 529566936500 | 242000 | 242000 | 242000 | 241500 | 1831 |
| 298 | 20240726 | 134800 | 529124334500 | 241500 | 242000 | 242000 | 241500 | 1173 |
| 299 | 20240726 | 134700 | 528840789000 | 242000 | 241500 | 242000 | 241000 | 4715 |
| 300 | 20240726 | 134600 | 527701708000 | 241500 | 241500 | 241500 | 241000 | 2165 |
| 301 | 20240726 | 134500 | 527179304000 | 241500 | 241000 | 241500 | 240500 | 7452 |
| 302 | 20240726 | 134400 | 525384306000 | 240500 | 241000 | 241500 | 240500 | 8525 |
| 303 | 20240726 | 134300 | 523329822500 | 241000 | 242000 | 242500 | 241000 | 19076 |
| 304 | 20240726 | 134200 | 518718660000 | 242500 | 242000 | 242500 | 242000 | 707 |
| 305 | 20240726 | 134100 | 518547503500 | 242000 | 242500 | 242500 | 242000 | 2494 |
| 306 | 20240726 | 134000 | 517943746500 | 242500 | 243000 | 243000 | 242000 | 2785 |
| 307 | 20240726 | 133900 | 517268317500 | 243000 | 243000 | 243000 | 242500 | 1582 |
| 308 | 20240726 | 133800 | 516884621500 | 243000 | 242500 | 243000 | 242500 | 4968 |
| 309 | 20240726 | 133700 | 515679822000 | 243000 | 242000 | 243000 | 242000 | 4013 |
| 310 | 20240726 | 133600 | 514706629000 | 242000 | 242500 | 243000 | 242000 | 6500 |
| 311 | 20240726 | 133500 | 513130437000 | 242500 | 243000 | 243000 | 242500 | 585 |
| 312 | 20240726 | 133400 | 512988455500 | 243000 | 243000 | 243000 | 242500 | 1554 |
| 313 | 20240726 | 133300 | 512611352500 | 243000 | 243000 | 243000 | 242500 | 1599 |
| 314 | 20240726 | 133200 | 512223251500 | 243000 | 242500 | 243000 | 242500 | 2659 |
| 315 | 20240726 | 133100 | 511578356500 | 242500 | 243000 | 243000 | 242500 | 737 |
| 316 | 20240726 | 133000 | 511399506500 | 243000 | 242000 | 243000 | 242000 | 4756 |
| 317 | 20240726 | 132900 | 510246153000 | 242500 | 242000 | 242500 | 242000 | 1353 |
| 318 | 20240726 | 132800 | 509918584500 | 242000 | 242000 | 242500 | 242000 | 1742 |
| 319 | 20240726 | 132700 | 509496832000 | 242500 | 242500 | 242500 | 242000 | 2482 |
| 320 | 20240726 | 132600 | 508895808000 | 242000 | 242000 | 242500 | 242000 | 2776 |
| 321 | 20240726 | 132500 | 508223929500 | 242000 | 243000 | 243000 | 242000 | 3732 |
| 322 | 20240726 | 132400 | 507319102500 | 243000 | 242000 | 243000 | 242000 | 4615 |
| 323 | 20240726 | 132300 | 506199879500 | 242500 | 243000 | 243500 | 242000 | 11083 |
| 324 | 20240726 | 132200 | 503508806500 | 243000 | 243500 | 243500 | 243000 | 1804 |
| 325 | 20240726 | 132100 | 503070226000 | 243500 | 243000 | 243500 | 243000 | 1383 |
| 326 | 20240726 | 132000 | 502733997500 | 243000 | 243500 | 243500 | 243000 | 2323 |
| 327 | 20240726 | 131900 | 502169304500 | 243500 | 243000 | 243500 | 243000 | 1138 |
| 328 | 20240726 | 131800 | 501892570500 | 243000 | 243500 | 243500 | 243000 | 1395 |
| 329 | 20240726 | 131700 | 501553132000 | 243000 | 243500 | 243500 | 243000 | 1030 |
| 330 | 20240726 | 131600 | 501302679000 | 243500 | 243000 | 243500 | 243000 | 524 |
| 331 | 20240726 | 131500 | 501175230000 | 243500 | 243000 | 243500 | 243000 | 887 |
| 332 | 20240726 | 131400 | 500959426000 | 243000 | 243500 | 244000 | 243000 | 3990 |
| 333 | 20240726 | 131300 | 499988084000 | 243500 | 243500 | 244000 | 243500 | 1528 |
| 334 | 20240726 | 131200 | 499615853000 | 243500 | 243500 | 244000 | 243500 | 1324 |
| 335 | 20240726 | 131100 | 499293370000 | 243500 | 243500 | 244000 | 243500 | 4332 |
| 336 | 20240726 | 131000 | 498237828000 | 243500 | 243500 | 244000 | 243500 | 1089 |
| 337 | 20240726 | 130900 | 497972492500 | 243500 | 243500 | 244000 | 243500 | 1253 |
| 338 | 20240726 | 130800 | 497667278000 | 243500 | 243500 | 244000 | 243500 | 1407 |
| 339 | 20240726 | 130700 | 497324559000 | 243500 | 243000 | 244000 | 243000 | 4548 |
| 340 | 20240726 | 130600 | 496216788000 | 243500 | 243000 | 243500 | 243000 | 1208 |
| 341 | 20240726 | 130500 | 495922869000 | 243500 | 244000 | 244000 | 243000 | 2031 |
| 342 | 20240726 | 130400 | 495428254500 | 243500 | 243500 | 244000 | 243000 | 3816 |
| 343 | 20240726 | 130300 | 494499023000 | 244000 | 243000 | 244000 | 243000 | 3690 |
| 344 | 20240726 | 130200 | 493600532000 | 243500 | 243500 | 243500 | 243000 | 532 |
| 345 | 20240726 | 130100 | 493471119500 | 243500 | 243500 | 243500 | 243000 | 730 |
| 346 | 20240726 | 130000 | 493293605500 | 243500 | 243000 | 243500 | 243000 | 713 |
| 347 | 20240726 | 125900 | 493120195000 | 243000 | 243000 | 243500 | 243000 | 1146 |
| 348 | 20240726 | 125800 | 492841624000 | 243000 | 243000 | 243500 | 242500 | 2676 |
| 349 | 20240726 | 125700 | 492191123000 | 243000 | 243500 | 243500 | 243000 | 2418 |
| 350 | 20240726 | 125600 | 491603084000 | 243000 | 243000 | 243500 | 242500 | 7298 |
| 351 | 20240726 | 125500 | 489829690000 | 243000 | 243000 | 243000 | 242500 | 641 |
| 352 | 20240726 | 125400 | 489674151000 | 243000 | 242500 | 243000 | 242000 | 6199 |
| 353 | 20240726 | 125300 | 488170842500 | 242500 | 242500 | 243000 | 242500 | 1983 |
| 354 | 20240726 | 125200 | 487689843000 | 242500 | 242500 | 243000 | 242500 | 3671 |
| 355 | 20240726 | 125100 | 486799556500 | 243000 | 243000 | 243000 | 242500 | 544 |
| 356 | 20240726 | 125000 | 486667533500 | 242500 | 242500 | 243000 | 242500 | 1153 |
| 357 | 20240726 | 124900 | 486387716500 | 243000 | 242500 | 243000 | 242500 | 654 |
| 358 | 20240726 | 124800 | 486229033500 | 243000 | 243000 | 243500 | 242500 | 1625 |
| 359 | 20240726 | 124700 | 485834335000 | 243000 | 243500 | 243500 | 243000 | 3685 |
| 360 | 20240726 | 124600 | 484938798000 | 243000 | 243500 | 244000 | 243000 | 4889 |
| 361 | 20240726 | 124500 | 483748347000 | 244000 | 244000 | 244000 | 243500 | 2284 |
| 362 | 20240726 | 124400 | 483191970000 | 243500 | 244000 | 244000 | 243500 | 1163 |
| 363 | 20240726 | 124300 | 482908613500 | 244000 | 243500 | 244000 | 243500 | 723 |
| 364 | 20240726 | 124200 | 482732422000 | 243500 | 244000 | 244000 | 243500 | 1268 |
| 365 | 20240726 | 124100 | 482423240000 | 243500 | 243000 | 244000 | 243000 | 5486 |
| 366 | 20240726 | 124000 | 481087010000 | 243500 | 243500 | 243500 | 243000 | 1337 |
| 367 | 20240726 | 123900 | 480761775000 | 243000 | 243000 | 243500 | 243000 | 3614 |
| 368 | 20240726 | 123800 | 479883496500 | 243000 | 243000 | 243500 | 243000 | 838 |
| 369 | 20240726 | 123700 | 479679771500 | 243000 | 243500 | 243500 | 243000 | 726 |
| 370 | 20240726 | 123600 | 479503276000 | 243500 | 243500 | 243500 | 243000 | 716 |
| 371 | 20240726 | 123500 | 479329137000 | 243500 | 243500 | 243500 | 243000 | 558 |
| 372 | 20240726 | 123400 | 479193415500 | 243000 | 243500 | 243500 | 243000 | 484 |
| 373 | 20240726 | 123300 | 479075690500 | 243000 | 242500 | 243500 | 242500 | 4010 |
| 374 | 20240726 | 123200 | 478101099000 | 242500 | 243000 | 243000 | 242500 | 2304 |
| 375 | 20240726 | 123100 | 477542102500 | 243000 | 242500 | 243000 | 242000 | 2798 |
| 376 | 20240726 | 123000 | 476863562000 | 242500 | 243500 | 243500 | 242500 | 7369 |
| 377 | 20240726 | 122900 | 475073200500 | 243500 | 243000 | 243500 | 243000 | 865 |
| 378 | 20240726 | 122800 | 474862748000 | 243000 | 243500 | 243500 | 243000 | 577 |
| 379 | 20240726 | 122700 | 474722399000 | 243500 | 244000 | 244000 | 243000 | 2890 |
| 380 | 20240726 | 122600 | 474018664500 | 243500 | 243500 | 244000 | 243000 | 2946 |
| 381 | 20240726 | 122500 | 473301361500 | 243000 | 243000 | 243500 | 242500 | 3635 |
| 382 | 20240726 | 122400 | 472417728000 | 243000 | 243000 | 243000 | 242500 | 1660 |
| 383 | 20240726 | 122300 | 472014596500 | 242500 | 242500 | 243000 | 242000 | 2152 |
| 384 | 20240726 | 122200 | 471492677500 | 242500 | 242500 | 242500 | 242000 | 2265 |
| 385 | 20240726 | 122100 | 470943658500 | 242500 | 242500 | 242500 | 242000 | 748 |
| 386 | 20240726 | 122000 | 470762444500 | 242000 | 243000 | 243000 | 242000 | 2295 |
| 387 | 20240726 | 121900 | 470206011000 | 243000 | 242500 | 243000 | 242000 | 2971 |
| 388 | 20240726 | 121800 | 469485582500 | 242500 | 242000 | 242500 | 241500 | 4388 |
| 389 | 20240726 | 121700 | 468423583000 | 242000 | 242000 | 242000 | 241500 | 797 |
| 390 | 20240726 | 121600 | 468230985500 | 241500 | 242000 | 242000 | 241500 | 1161 |
| 391 | 20240726 | 121500 | 467950452000 | 242000 | 241500 | 242000 | 241000 | 6358 |
| 392 | 20240726 | 121400 | 466415854000 | 241000 | 241500 | 241500 | 241000 | 1501 |
| 393 | 20240726 | 121300 | 466053720500 | 241500 | 241500 | 242000 | 241000 | 3569 |
| 394 | 20240726 | 121200 | 465191838500 | 241500 | 241500 | 242000 | 241500 | 2434 |
| 395 | 20240726 | 121100 | 464603807000 | 242000 | 241500 | 242000 | 241500 | 1938 |
| 396 | 20240726 | 121000 | 464135612500 | 242000 | 243000 | 243000 | 241500 | 3976 |
| 397 | 20240726 | 120900 | 463172255500 | 242500 | 243000 | 243000 | 242500 | 1063 |
| 398 | 20240726 | 120800 | 462914281000 | 243000 | 243000 | 243000 | 241500 | 4782 |
| 399 | 20240726 | 120700 | 461755986000 | 243000 | 243000 | 243000 | 242500 | 1273 |
| 400 | 20240726 | 120600 | 461447194000 | 243000 | 242500 | 243000 | 242000 | 9466 |
| 401 | 20240726 | 120500 | 459154644500 | 242500 | 242500 | 243000 | 242000 | 4778 |
| 402 | 20240726 | 120400 | 457996403500 | 243000 | 242500 | 243000 | 242500 | 980 |
| 403 | 20240726 | 120300 | 457758637500 | 243000 | 242000 | 243000 | 242000 | 5854 |
| 404 | 20240726 | 120200 | 456339703000 | 242000 | 242500 | 242500 | 242000 | 2995 |
| 405 | 20240726 | 120100 | 455614517500 | 242500 | 242500 | 242500 | 242000 | 6628 |
| 406 | 20240726 | 120000 | 454010233000 | 242500 | 242500 | 242500 | 242000 | 1510 |
| 407 | 20240726 | 115900 | 453644725000 | 242000 | 242500 | 242500 | 242000 | 1545 |
| 408 | 20240726 | 115800 | 453270756500 | 242500 | 242500 | 243000 | 242000 | 3065 |
| 409 | 20240726 | 115700 | 452527598500 | 242500 | 242500 | 243000 | 242500 | 1789 |
| 410 | 20240726 | 115600 | 452093403000 | 242500 | 243000 | 243000 | 242500 | 1296 |
| 411 | 20240726 | 115500 | 451778897000 | 243000 | 242500 | 243000 | 242500 | 2016 |
| 412 | 20240726 | 115400 | 451289846500 | 242500 | 242500 | 243000 | 242500 | 2846 |
| 413 | 20240726 | 115300 | 450599461000 | 243000 | 243000 | 243000 | 242500 | 2129 |
| 414 | 20240726 | 115200 | 450082947000 | 243000 | 243500 | 243500 | 242500 | 8709 |
| 415 | 20240726 | 115100 | 447966670500 | 243000 | 243500 | 243500 | 243000 | 1340 |
| 416 | 20240726 | 115000 | 447640667000 | 243500 | 243500 | 243500 | 243000 | 3595 |
| 417 | 20240726 | 114900 | 446765475500 | 243500 | 243500 | 243500 | 243000 | 1118 |
| 418 | 20240726 | 114800 | 446493448000 | 243500 | 243500 | 244000 | 243000 | 2470 |
| 419 | 20240726 | 114700 | 445892410000 | 243500 | 243500 | 243500 | 243000 | 1927 |
| 420 | 20240726 | 114600 | 445423361000 | 243000 | 243500 | 244000 | 243000 | 3763 |
| 421 | 20240726 | 114500 | 444506949000 | 243500 | 244500 | 244500 | 243500 | 3018 |
| 422 | 20240726 | 114400 | 443770633000 | 244000 | 242500 | 244500 | 242500 | 13675 |
| 423 | 20240726 | 114300 | 440441252500 | 243000 | 243000 | 243500 | 242500 | 3686 |
| 424 | 20240726 | 114200 | 439545444500 | 243500 | 243500 | 243500 | 243000 | 3686 |
| 425 | 20240726 | 114100 | 438649174000 | 243000 | 244000 | 244000 | 243000 | 18686 |
| 426 | 20240726 | 114000 | 434101902500 | 244000 | 243500 | 244000 | 243500 | 1446 |
| 427 | 20240726 | 113900 | 433749514500 | 243500 | 244000 | 244000 | 243500 | 1534 |
| 428 | 20240726 | 113800 | 433375412500 | 243500 | 244500 | 244500 | 243500 | 4180 |
| 429 | 20240726 | 113700 | 432355505000 | 244000 | 244500 | 244500 | 243500 | 6753 |
| 430 | 20240726 | 113600 | 430707588000 | 244000 | 244500 | 244500 | 244000 | 3290 |
| 431 | 20240726 | 113500 | 429904365500 | 244500 | 244500 | 244500 | 244000 | 5000 |
| 432 | 20240726 | 113400 | 428683757000 | 244500 | 244500 | 245000 | 244000 | 9373 |
| 433 | 20240726 | 113300 | 426390823500 | 244500 | 244500 | 245000 | 244000 | 8397 |
| 434 | 20240726 | 113200 | 424337416000 | 244500 | 244500 | 244500 | 243500 | 10377 |
| 435 | 20240726 | 113100 | 421803955000 | 244500 | 243000 | 244500 | 243000 | 13772 |
| 436 | 20240726 | 113000 | 418445281000 | 243000 | 243500 | 243500 | 243000 | 1748 |
| 437 | 20240726 | 112900 | 418020057500 | 243500 | 242500 | 243500 | 242500 | 3699 |
| 438 | 20240726 | 112800 | 417121084000 | 243000 | 244000 | 244000 | 242500 | 20396 |
| 439 | 20240726 | 112700 | 412150435000 | 244000 | 244000 | 244000 | 243500 | 10796 |
| 440 | 20240726 | 112600 | 409518913000 | 243500 | 243500 | 244000 | 243000 | 8760 |
| 441 | 20240726 | 112500 | 407385941000 | 243500 | 242000 | 243500 | 242000 | 27293 |
| 442 | 20240726 | 112400 | 400757575000 | 242500 | 242500 | 242500 | 242000 | 1833 |
| 443 | 20240726 | 112300 | 400313774500 | 242000 | 242500 | 242500 | 242000 | 5169 |
| 444 | 20240726 | 112200 | 399062232000 | 242000 | 242000 | 242500 | 242000 | 3176 |
| 445 | 20240726 | 112100 | 398292994000 | 242500 | 242000 | 242500 | 242000 | 2684 |
| 446 | 20240726 | 112000 | 397642671000 | 242500 | 242000 | 242500 | 242000 | 6017 |
| 447 | 20240726 | 111900 | 396184919000 | 242500 | 241500 | 242500 | 241500 | 3979 |
| 448 | 20240726 | 111800 | 395222093000 | 242000 | 242000 | 242500 | 241500 | 6482 |
| 449 | 20240726 | 111700 | 393652733500 | 242500 | 242000 | 242500 | 241500 | 8805 |
| 450 | 20240726 | 111600 | 391522152000 | 242000 | 241000 | 242000 | 241000 | 8299 |
| 451 | 20240726 | 111500 | 389517905500 | 241000 | 241500 | 241500 | 241000 | 1300 |
| 452 | 20240726 | 111400 | 389204225500 | 241000 | 241500 | 241500 | 241000 | 952 |
| 453 | 20240726 | 111300 | 388974609500 | 241500 | 241000 | 241500 | 240500 | 4833 |
| 454 | 20240726 | 111200 | 387809588500 | 241000 | 241000 | 241000 | 240500 | 624 |
| 455 | 20240726 | 111100 | 387659391500 | 241000 | 240500 | 241500 | 240500 | 4837 |
| 456 | 20240726 | 111000 | 386493729000 | 241000 | 240500 | 241000 | 240500 | 982 |
| 457 | 20240726 | 110900 | 386257238500 | 240500 | 241500 | 241500 | 240500 | 4441 |
| 458 | 20240726 | 110800 | 385187333000 | 241500 | 241500 | 241500 | 241000 | 1702 |
| 459 | 20240726 | 110700 | 384776953000 | 241500 | 240500 | 241500 | 240500 | 7469 |
| 460 | 20240726 | 110600 | 382977340500 | 241000 | 240000 | 241000 | 239500 | 12938 |
| 461 | 20240726 | 110500 | 379869464500 | 240000 | 239500 | 240000 | 239500 | 1091 |
| 462 | 20240726 | 110400 | 379608000000 | 240000 | 240000 | 240000 | 239500 | 2894 |
| 463 | 20240726 | 110300 | 378914097500 | 240000 | 239000 | 240000 | 239000 | 4287 |
| 464 | 20240726 | 110200 | 377887249500 | 239000 | 239500 | 240000 | 239000 | 6012 |
| 465 | 20240726 | 110100 | 376448443500 | 239500 | 239500 | 240000 | 239500 | 1128 |
| 466 | 20240726 | 110000 | 376178045000 | 239500 | 240000 | 240000 | 239500 | 1964 |
| 467 | 20240726 | 105900 | 375707416000 | 240000 | 240000 | 240500 | 239500 | 5209 |
| 468 | 20240726 | 105800 | 374457370000 | 240000 | 241000 | 241000 | 239500 | 7554 |
| 469 | 20240726 | 105700 | 372643562500 | 240500 | 240500 | 241000 | 240500 | 4476 |
| 470 | 20240726 | 105600 | 371565922000 | 240500 | 240000 | 240500 | 239000 | 14432 |
| 471 | 20240726 | 105500 | 368104911500 | 240000 | 240500 | 240500 | 239500 | 10648 |
| 472 | 20240726 | 105400 | 365549250000 | 240000 | 240500 | 240500 | 240000 | 2182 |
| 473 | 20240726 | 105300 | 365025073500 | 240500 | 240000 | 240500 | 240000 | 2663 |
| 474 | 20240726 | 105200 | 364385040500 | 240500 | 241000 | 241000 | 240000 | 4376 |
| 475 | 20240726 | 105100 | 363332786000 | 241000 | 240500 | 241000 | 240000 | 4597 |
| 476 | 20240726 | 105000 | 362227576000 | 240500 | 241000 | 241000 | 240000 | 5822 |
| 477 | 20240726 | 104900 | 360827336500 | 240500 | 240500 | 241000 | 240500 | 1641 |
| 478 | 20240726 | 104800 | 360432481500 | 241000 | 240500 | 241000 | 240000 | 6264 |
| 479 | 20240726 | 104700 | 358926289000 | 241000 | 240500 | 241000 | 240000 | 5346 |
| 480 | 20240726 | 104600 | 357641545500 | 240500 | 241500 | 242000 | 240000 | 13762 |
| 481 | 20240726 | 104500 | 354322617500 | 241500 | 242000 | 242000 | 241500 | 1820 |
| 482 | 20240726 | 104400 | 353882844000 | 242000 | 241500 | 242000 | 241000 | 5892 |
| 483 | 20240726 | 104300 | 352459816500 | 241000 | 241500 | 241500 | 240500 | 6835 |
| 484 | 20240726 | 104200 | 350812802500 | 241500 | 242000 | 242000 | 241000 | 8827 |
| 485 | 20240726 | 104100 | 348680190000 | 242000 | 241500 | 242000 | 241000 | 4865 |
| 486 | 20240726 | 104000 | 347504114000 | 241500 | 242000 | 242500 | 241000 | 10560 |
| 487 | 20240726 | 103900 | 344950675500 | 241500 | 240500 | 242000 | 240500 | 20746 |
| 488 | 20240726 | 103800 | 339943944500 | 241000 | 240500 | 241000 | 240000 | 7251 |
| 489 | 20240726 | 103700 | 338199935500 | 240500 | 240500 | 240500 | 240000 | 4121 |
| 490 | 20240726 | 103600 | 337209109500 | 240500 | 239500 | 240500 | 239500 | 7217 |
| 491 | 20240726 | 103500 | 335476482000 | 239500 | 239500 | 240000 | 239500 | 2667 |
| 492 | 20240726 | 103400 | 334836865000 | 240000 | 240000 | 240000 | 239500 | 1583 |
| 493 | 20240726 | 103300 | 334457162500 | 240000 | 239500 | 240000 | 239000 | 3182 |
| 494 | 20240726 | 103200 | 333694951500 | 239500 | 238500 | 239500 | 238500 | 4511 |
| 495 | 20240726 | 103100 | 332617052000 | 239000 | 239500 | 239500 | 238500 | 12873 |
| 496 | 20240726 | 103000 | 329539520000 | 239500 | 240000 | 240500 | 238500 | 24596 |
| 497 | 20240726 | 102900 | 323645058500 | 240000 | 239500 | 240000 | 239500 | 3236 |
| 498 | 20240726 | 102800 | 322868772000 | 240000 | 240000 | 240000 | 239500 | 4849 |
| 499 | 20240726 | 102700 | 321705910500 | 239500 | 239500 | 240000 | 239000 | 10648 |
| 500 | 20240726 | 102600 | 319155332000 | 239500 | 239000 | 239500 | 238500 | 6882 |
| 501 | 20240726 | 102500 | 317510655000 | 239000 | 239000 | 239000 | 238500 | 3479 |
| 502 | 20240726 | 102400 | 316680432000 | 239000 | 239000 | 239000 | 238500 | 3518 |
| 503 | 20240726 | 102300 | 315840861500 | 238500 | 239000 | 239000 | 238500 | 4429 |
| 504 | 20240726 | 102200 | 314783839000 | 239000 | 239000 | 239000 | 238000 | 3809 |
| 505 | 20240726 | 102100 | 313875005000 | 238500 | 238000 | 239000 | 238000 | 5716 |
| 506 | 20240726 | 102000 | 312511746500 | 238000 | 239000 | 239000 | 238000 | 8340 |
| 507 | 20240726 | 101900 | 310522707500 | 238500 | 239500 | 239500 | 238500 | 9068 |
| 508 | 20240726 | 101800 | 308355502000 | 239500 | 238500 | 239500 | 238500 | 10147 |
| 509 | 20240726 | 101700 | 305930032000 | 239000 | 239000 | 239000 | 238500 | 3122 |
| 510 | 20240726 | 101600 | 305184163500 | 238500 | 238500 | 239000 | 238500 | 3423 |
| 511 | 20240726 | 101500 | 304366747500 | 238500 | 238500 | 238500 | 238000 | 5123 |
| 512 | 20240726 | 101400 | 303145161000 | 238000 | 239000 | 239500 | 238000 | 26317 |
| 513 | 20240726 | 101300 | 296861898500 | 239500 | 239000 | 239500 | 238500 | 14198 |
| 514 | 20240726 | 101200 | 293469058000 | 239000 | 238000 | 239000 | 237500 | 13448 |
| 515 | 20240726 | 101100 | 290264629500 | 237500 | 237000 | 238000 | 236500 | 20208 |
| 516 | 20240726 | 101000 | 285464563500 | 237000 | 237000 | 237000 | 236500 | 3720 |
| 517 | 20240726 | 100900 | 284583259500 | 236500 | 237000 | 237000 | 236000 | 15283 |
| 518 | 20240726 | 100800 | 280968898500 | 237000 | 237000 | 237000 | 236500 | 10255 |
| 519 | 20240726 | 100700 | 278539032000 | 236500 | 237000 | 237000 | 236500 | 5320 |
| 520 | 20240726 | 100600 | 277279097500 | 237000 | 237000 | 237000 | 236500 | 3970 |
| 521 | 20240726 | 100500 | 276338591000 | 237000 | 236500 | 237000 | 236000 | 8244 |
| 522 | 20240726 | 100400 | 274387338000 | 236500 | 236000 | 236500 | 235500 | 13080 |
| 523 | 20240726 | 100300 | 271298330500 | 235500 | 235500 | 236000 | 235500 | 3526 |
| 524 | 20240726 | 100200 | 270467505000 | 235500 | 235500 | 236000 | 235000 | 10216 |
| 525 | 20240726 | 100100 | 268061375000 | 235500 | 235500 | 235500 | 235000 | 4460 |
| 526 | 20240726 | 100000 | 267011712000 | 235500 | 235500 | 236000 | 235000 | 6710 |
| 527 | 20240726 | 095900 | 265431927500 | 235000 | 235000 | 235500 | 235000 | 6407 |
| 528 | 20240726 | 095800 | 263924896500 | 235000 | 235500 | 235500 | 234500 | 15121 |
| 529 | 20240726 | 095700 | 260371131500 | 235500 | 235500 | 235500 | 235000 | 15524 |
| 530 | 20240726 | 095600 | 256716103000 | 235500 | 235000 | 235500 | 234500 | 8840 |
| 531 | 20240726 | 095500 | 254638945000 | 234500 | 235000 | 235000 | 234500 | 11068 |
| 532 | 20240726 | 095400 | 252041812500 | 235000 | 234500 | 235000 | 234000 | 4643 |
| 533 | 20240726 | 095300 | 250952055500 | 234000 | 234500 | 234500 | 234000 | 6317 |
| 534 | 20240726 | 095200 | 249471361500 | 234000 | 234500 | 234500 | 234000 | 3590 |
| 535 | 20240726 | 095100 | 248629837500 | 234000 | 234500 | 234500 | 234000 | 10490 |
| 536 | 20240726 | 095000 | 246170679500 | 234000 | 234500 | 234500 | 234000 | 2492 |
| 537 | 20240726 | 094900 | 245586939500 | 234500 | 235000 | 235500 | 234000 | 23130 |
| 538 | 20240726 | 094800 | 240161344000 | 235000 | 234500 | 235000 | 234000 | 14418 |
| 539 | 20240726 | 094700 | 236776751000 | 234500 | 234500 | 235000 | 234000 | 9583 |
| 540 | 20240726 | 094600 | 234529836000 | 234500 | 234000 | 235000 | 233500 | 10478 |
| 541 | 20240726 | 094500 | 232073893500 | 234000 | 233000 | 234000 | 233000 | 14299 |
| 542 | 20240726 | 094400 | 228732855000 | 233500 | 233500 | 233500 | 233000 | 3825 |
| 543 | 20240726 | 094300 | 227841104000 | 233000 | 233500 | 234000 | 233000 | 13514 |
| 544 | 20240726 | 094200 | 224685696000 | 234000 | 234500 | 234500 | 233500 | 13735 |
| 545 | 20240726 | 094100 | 221473550500 | 234000 | 234000 | 234500 | 233500 | 14214 |
| 546 | 20240726 | 094000 | 218148505000 | 234000 | 234000 | 234000 | 233500 | 6482 |
| 547 | 20240726 | 093900 | 216633660500 | 233500 | 233000 | 234000 | 232500 | 14036 |
| 548 | 20240726 | 093800 | 213359196000 | 233500 | 233500 | 234000 | 232000 | 41193 |
| 549 | 20240726 | 093700 | 203767238000 | 233500 | 234000 | 234500 | 233000 | 28967 |
| 550 | 20240726 | 093600 | 197004258500 | 234500 | 234500 | 234500 | 233500 | 17488 |
| 551 | 20240726 | 093500 | 192909813500 | 234000 | 235000 | 235000 | 234000 | 15231 |
| 552 | 20240726 | 093400 | 189338413000 | 234500 | 235000 | 236000 | 234500 | 16193 |
| 553 | 20240726 | 093300 | 185532042500 | 235500 | 235000 | 235500 | 235000 | 8418 |
| 554 | 20240726 | 093200 | 183550913500 | 235000 | 236000 | 236000 | 234500 | 17020 |
| 555 | 20240726 | 093100 | 179544007000 | 236000 | 235000 | 236000 | 234500 | 11308 |
| 556 | 20240726 | 093000 | 176882913000 | 235000 | 233500 | 235500 | 233000 | 34729 |
| 557 | 20240726 | 092900 | 168747976500 | 233500 | 236500 | 236500 | 233500 | 55141 |
| 558 | 20240726 | 092800 | 155789500000 | 236500 | 235500 | 236500 | 235000 | 29307 |
| 559 | 20240726 | 092700 | 148881027000 | 236000 | 237000 | 237500 | 235500 | 37587 |
| 560 | 20240726 | 092600 | 139998039500 | 237500 | 238000 | 238000 | 236500 | 25531 |
| 561 | 20240726 | 092500 | 133946037000 | 237500 | 239000 | 239500 | 237500 | 36028 |
| 562 | 20240726 | 092400 | 125367492500 | 239500 | 238500 | 239500 | 238000 | 21339 |
| 563 | 20240726 | 092300 | 120278792000 | 239000 | 239500 | 240000 | 238500 | 26120 |
| 564 | 20240726 | 092200 | 114036167500 | 240000 | 239500 | 240000 | 239000 | 7106 |
| 565 | 20240726 | 092100 | 112334610000 | 239500 | 239500 | 240000 | 239500 | 9042 |
| 566 | 20240726 | 092000 | 110168409000 | 240000 | 240000 | 240000 | 239000 | 11578 |
| 567 | 20240726 | 091900 | 107394385000 | 240000 | 240000 | 240500 | 239500 | 12773 |
| 568 | 20240726 | 091800 | 104329417000 | 240500 | 240000 | 240500 | 240000 | 5256 |
| 569 | 20240726 | 091700 | 103067127500 | 240500 | 239500 | 240500 | 239500 | 8479 |
| 570 | 20240726 | 091600 | 101033076500 | 240000 | 240000 | 240500 | 238500 | 15455 |
| 571 | 20240726 | 091500 | 97329852500 | 239500 | 239000 | 240000 | 238500 | 24827 |
| 572 | 20240726 | 091400 | 91398606000 | 239000 | 239500 | 240000 | 238500 | 31732 |
| 573 | 20240726 | 091300 | 83809037500 | 240000 | 241000 | 241000 | 239500 | 31578 |
| 574 | 20240726 | 091200 | 76226126000 | 241000 | 241500 | 242500 | 240500 | 24149 |
| 575 | 20240726 | 091100 | 70400018500 | 241500 | 241500 | 242500 | 241000 | 12368 |
| 576 | 20240726 | 091000 | 67411221500 | 241000 | 241000 | 241500 | 241000 | 8947 |
| 577 | 20240726 | 090900 | 65252919500 | 241500 | 242500 | 242500 | 240000 | 44264 |
| 578 | 20240726 | 090800 | 54581340000 | 242500 | 242000 | 242500 | 241500 | 8311 |
| 579 | 20240726 | 090700 | 52569120500 | 242000 | 242500 | 242500 | 241000 | 18367 |
| 580 | 20240726 | 090600 | 48132042500 | 242500 | 244000 | 244500 | 241500 | 32133 |
| 581 | 20240726 | 090500 | 40333081000 | 244000 | 243500 | 244000 | 242000 | 23399 |
| 582 | 20240726 | 090400 | 34645796000 | 243500 | 243500 | 244500 | 243000 | 16674 |
| 583 | 20240726 | 090300 | 30582432000 | 244000 | 246500 | 247000 | 243000 | 45489 |
| 584 | 20240726 | 090200 | 19457865500 | 246500 | 249000 | 249000 | 246000 | 23661 |
| 585 | 20240726 | 090100 | 13605521500 | 248500 | 250000 | 250000 | 248500 | 10254 |
| 586 | 20240726 | 090000 | 11049650000 | 250500 | 248500 | 250500 | 248500 | 44172 |