34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 184500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 3 | 20240724 | 184400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 4 | 20240724 | 184300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 5 | 20240724 | 184200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 6 | 20240724 | 184100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 7 | 20240724 | 184000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 8 | 20240724 | 183900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 9 | 20240724 | 183800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 10 | 20240724 | 183700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 11 | 20240724 | 183600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 12 | 20240724 | 183500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 13 | 20240724 | 183400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 14 | 20240724 | 183300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 15 | 20240724 | 183200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 16 | 20240724 | 183100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 17 | 20240724 | 183000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 18 | 20240724 | 182900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 19 | 20240724 | 182800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 20 | 20240724 | 182700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 21 | 20240724 | 182600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 22 | 20240724 | 182500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 23 | 20240724 | 182400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 24 | 20240724 | 182300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 25 | 20240724 | 182200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 26 | 20240724 | 182100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 27 | 20240724 | 182000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 28 | 20240724 | 181900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 29 | 20240724 | 181800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 30 | 20240724 | 181700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 31 | 20240724 | 181600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 32 | 20240724 | 181500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 33 | 20240724 | 181400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 34 | 20240724 | 181300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 35 | 20240724 | 181200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 36 | 20240724 | 181100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 37 | 20240724 | 181000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 38 | 20240724 | 180900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 39 | 20240724 | 180800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 40 | 20240724 | 180700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 41 | 20240724 | 180600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 42 | 20240724 | 180500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 43 | 20240724 | 180400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 44 | 20240724 | 180300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 45 | 20240724 | 180200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 46 | 20240724 | 180100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 47 | 20240724 | 180000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 48 | 20240724 | 175900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 49 | 20240724 | 175800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 50 | 20240724 | 175700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 51 | 20240724 | 175600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 52 | 20240724 | 175500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 53 | 20240724 | 175400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 54 | 20240724 | 175300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 55 | 20240724 | 175200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 56 | 20240724 | 175100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 57 | 20240724 | 175000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 58 | 20240724 | 174900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 59 | 20240724 | 174800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 60 | 20240724 | 174700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 61 | 20240724 | 174600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 62 | 20240724 | 174500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 63 | 20240724 | 174400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 64 | 20240724 | 174300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 65 | 20240724 | 174200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 66 | 20240724 | 174100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 67 | 20240724 | 174000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 68 | 20240724 | 173900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 69 | 20240724 | 173800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 70 | 20240724 | 173700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 71 | 20240724 | 173600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 72 | 20240724 | 173500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 73 | 20240724 | 173400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 74 | 20240724 | 173300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 75 | 20240724 | 173200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 76 | 20240724 | 173100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 77 | 20240724 | 173000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 78 | 20240724 | 172900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 79 | 20240724 | 172800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 80 | 20240724 | 172700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 81 | 20240724 | 172600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 82 | 20240724 | 172500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 83 | 20240724 | 172400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 84 | 20240724 | 172300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 85 | 20240724 | 172200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 86 | 20240724 | 172100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 87 | 20240724 | 172000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 88 | 20240724 | 171900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 89 | 20240724 | 171800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 90 | 20240724 | 171700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 91 | 20240724 | 171600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 92 | 20240724 | 171500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 93 | 20240724 | 171400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 94 | 20240724 | 171300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 95 | 20240724 | 171200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 96 | 20240724 | 171100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 97 | 20240724 | 171000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 98 | 20240724 | 170900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 99 | 20240724 | 170800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 100 | 20240724 | 170700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 101 | 20240724 | 170600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 102 | 20240724 | 170500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 103 | 20240724 | 170400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 104 | 20240724 | 170300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 105 | 20240724 | 170200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 106 | 20240724 | 170100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 107 | 20240724 | 170000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 108 | 20240724 | 165900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 109 | 20240724 | 165800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 110 | 20240724 | 165700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 111 | 20240724 | 165600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 112 | 20240724 | 165500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 113 | 20240724 | 165400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 114 | 20240724 | 165300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 115 | 20240724 | 165200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 116 | 20240724 | 165100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 117 | 20240724 | 165000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 118 | 20240724 | 164900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 119 | 20240724 | 164800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 120 | 20240724 | 164700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 121 | 20240724 | 164600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 122 | 20240724 | 164500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 123 | 20240724 | 164400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 124 | 20240724 | 164300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 125 | 20240724 | 164200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 126 | 20240724 | 164100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 127 | 20240724 | 164000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 128 | 20240724 | 163900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 129 | 20240724 | 163800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 130 | 20240724 | 163700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 131 | 20240724 | 163600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 132 | 20240724 | 163500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 133 | 20240724 | 163400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 134 | 20240724 | 163300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 135 | 20240724 | 163200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 136 | 20240724 | 163100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 137 | 20240724 | 163000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 138 | 20240724 | 162900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 139 | 20240724 | 162800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 140 | 20240724 | 162700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 141 | 20240724 | 162600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 142 | 20240724 | 162500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 143 | 20240724 | 162400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 144 | 20240724 | 162300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 145 | 20240724 | 162200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 146 | 20240724 | 162100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 147 | 20240724 | 162000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 148 | 20240724 | 161900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 149 | 20240724 | 161800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 150 | 20240724 | 161700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 151 | 20240724 | 161600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 152 | 20240724 | 161500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 153 | 20240724 | 161400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 154 | 20240724 | 161300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 155 | 20240724 | 161200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 156 | 20240724 | 161100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 157 | 20240724 | 161000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 158 | 20240724 | 160900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 159 | 20240724 | 160800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 160 | 20240724 | 160700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 161 | 20240724 | 160600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 162 | 20240724 | 160500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 163 | 20240724 | 160400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 164 | 20240724 | 160300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 165 | 20240724 | 160200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 166 | 20240724 | 160100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 167 | 20240724 | 160000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 168 | 20240724 | 155900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 169 | 20240724 | 155800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 170 | 20240724 | 155700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 171 | 20240724 | 155600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 172 | 20240724 | 155500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 173 | 20240724 | 155400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 174 | 20240724 | 155300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 175 | 20240724 | 155200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 176 | 20240724 | 155100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 177 | 20240724 | 155000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 178 | 20240724 | 154900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 179 | 20240724 | 154800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 180 | 20240724 | 154700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 181 | 20240724 | 154600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 182 | 20240724 | 154500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 183 | 20240724 | 154400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 184 | 20240724 | 154300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 185 | 20240724 | 154200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 186 | 20240724 | 154100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 187 | 20240724 | 154000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 188 | 20240724 | 153900 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 189 | 20240724 | 153800 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 190 | 20240724 | 153700 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 191 | 20240724 | 153600 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 192 | 20240724 | 153500 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 193 | 20240724 | 153400 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 194 | 20240724 | 153300 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 195 | 20240724 | 153200 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 196 | 20240724 | 153100 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 197 | 20240724 | 153000 | 146848707000 | 346500 | 346500 | 346500 | 346500 | 15344 |
| 198 | 20240724 | 152900 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 199 | 20240724 | 152800 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 200 | 20240724 | 152700 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 201 | 20240724 | 152600 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 202 | 20240724 | 152500 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 203 | 20240724 | 152400 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 204 | 20240724 | 152300 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 205 | 20240724 | 152200 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 206 | 20240724 | 152100 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 207 | 20240724 | 152000 | 141532011000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 208 | 20240724 | 151900 | 141532011000 | 347000 | 346500 | 347000 | 346000 | 2239 |
| 209 | 20240724 | 151800 | 140756716000 | 346500 | 346500 | 347000 | 346000 | 2108 |
| 210 | 20240724 | 151700 | 140026443000 | 346500 | 346500 | 347000 | 346000 | 1541 |
| 211 | 20240724 | 151600 | 139492560500 | 346500 | 346000 | 347000 | 346000 | 3334 |
| 212 | 20240724 | 151500 | 138337829500 | 346000 | 346000 | 346500 | 346000 | 1280 |
| 213 | 20240724 | 151400 | 137894786000 | 346500 | 346000 | 346500 | 346000 | 1903 |
| 214 | 20240724 | 151300 | 137235759500 | 346500 | 346500 | 346500 | 346000 | 825 |
| 215 | 20240724 | 151200 | 136950209500 | 346500 | 347000 | 347000 | 346000 | 893 |
| 216 | 20240724 | 151100 | 136640866000 | 346500 | 347000 | 347000 | 346500 | 876 |
| 217 | 20240724 | 151000 | 136337303000 | 346500 | 346000 | 347000 | 346000 | 2694 |
| 218 | 20240724 | 150900 | 135404163000 | 346000 | 347000 | 347000 | 346000 | 764 |
| 219 | 20240724 | 150800 | 135139562500 | 346500 | 346500 | 347000 | 346500 | 2087 |
| 220 | 20240724 | 150700 | 134416375000 | 346500 | 346500 | 347000 | 346500 | 422 |
| 221 | 20240724 | 150600 | 134270131500 | 346500 | 347000 | 347000 | 346500 | 742 |
| 222 | 20240724 | 150500 | 134012996000 | 347000 | 347000 | 347500 | 346500 | 1589 |
| 223 | 20240724 | 150400 | 133461634000 | 347500 | 347500 | 347500 | 347000 | 504 |
| 224 | 20240724 | 150300 | 133286672500 | 347000 | 347500 | 347500 | 347000 | 435 |
| 225 | 20240724 | 150200 | 133135709000 | 347000 | 347000 | 347500 | 347000 | 546 |
| 226 | 20240724 | 150100 | 132946144500 | 347000 | 347500 | 347500 | 347000 | 807 |
| 227 | 20240724 | 150000 | 132666092000 | 347500 | 347000 | 347500 | 347000 | 528 |
| 228 | 20240724 | 145900 | 132482758000 | 347000 | 347500 | 348000 | 347000 | 1170 |
| 229 | 20240724 | 145800 | 132076508500 | 347500 | 348000 | 348000 | 347500 | 1310 |
| 230 | 20240724 | 145700 | 131621181000 | 348000 | 348000 | 348500 | 347500 | 651 |
| 231 | 20240724 | 145600 | 131394695000 | 348000 | 348000 | 348500 | 348000 | 465 |
| 232 | 20240724 | 145500 | 131232861500 | 348000 | 348000 | 348000 | 347500 | 3976 |
| 233 | 20240724 | 145400 | 129849620000 | 347500 | 347500 | 348000 | 347500 | 637 |
| 234 | 20240724 | 145300 | 129628089000 | 348000 | 348000 | 348000 | 347500 | 443 |
| 235 | 20240724 | 145200 | 129474000000 | 348000 | 347500 | 348000 | 347500 | 307 |
| 236 | 20240724 | 145100 | 129367276000 | 347500 | 347500 | 348000 | 347500 | 400 |
| 237 | 20240724 | 145000 | 129228177000 | 348000 | 347500 | 348000 | 347500 | 261 |
| 238 | 20240724 | 144900 | 129137436500 | 348000 | 347500 | 348000 | 347500 | 282 |
| 239 | 20240724 | 144800 | 129039391500 | 347500 | 348000 | 348000 | 347500 | 343 |
| 240 | 20240724 | 144700 | 128920127000 | 348000 | 348000 | 348000 | 347500 | 395 |
| 241 | 20240724 | 144600 | 128782843500 | 347500 | 347500 | 348000 | 347500 | 363 |
| 242 | 20240724 | 144500 | 128656612000 | 347500 | 347500 | 348000 | 347500 | 285 |
| 243 | 20240724 | 144400 | 128557532000 | 347500 | 347500 | 348000 | 347500 | 311 |
| 244 | 20240724 | 144300 | 128449428500 | 347500 | 347500 | 348000 | 347500 | 1022 |
| 245 | 20240724 | 144200 | 128094226500 | 347500 | 348000 | 348000 | 347500 | 1006 |
| 246 | 20240724 | 144100 | 127744271500 | 347500 | 348000 | 348000 | 347500 | 255 |
| 247 | 20240724 | 144000 | 127655584000 | 348000 | 347500 | 348000 | 347000 | 369 |
| 248 | 20240724 | 143900 | 127527341500 | 347500 | 347000 | 347500 | 347000 | 519 |
| 249 | 20240724 | 143800 | 127347112500 | 347000 | 347000 | 347500 | 347000 | 401 |
| 250 | 20240724 | 143700 | 127207842000 | 347500 | 346500 | 347500 | 346500 | 1156 |
| 251 | 20240724 | 143600 | 126806743500 | 346500 | 346500 | 347000 | 346500 | 608 |
| 252 | 20240724 | 143500 | 126595849000 | 347000 | 346500 | 347000 | 346500 | 467 |
| 253 | 20240724 | 143400 | 126433876000 | 347000 | 347000 | 347000 | 346500 | 374 |
| 254 | 20240724 | 143300 | 126304236000 | 346500 | 347000 | 347000 | 346500 | 413 |
| 255 | 20240724 | 143200 | 126161020500 | 347000 | 346500 | 347000 | 346500 | 314 |
| 256 | 20240724 | 143100 | 126052203000 | 347000 | 347000 | 347000 | 346500 | 401 |
| 257 | 20240724 | 143000 | 125913219500 | 347000 | 347500 | 348000 | 347000 | 2235 |
| 258 | 20240724 | 142900 | 125137098000 | 347500 | 348000 | 348000 | 347500 | 1165 |
| 259 | 20240724 | 142800 | 124731965500 | 347500 | 348500 | 348500 | 347500 | 1627 |
| 260 | 20240724 | 142700 | 124165848000 | 348500 | 348000 | 348500 | 348000 | 344 |
| 261 | 20240724 | 142600 | 124046059500 | 348000 | 347500 | 348500 | 347500 | 1286 |
| 262 | 20240724 | 142500 | 123598510000 | 348000 | 347500 | 348000 | 347000 | 822 |
| 263 | 20240724 | 142400 | 123312707500 | 347500 | 347000 | 347500 | 347000 | 1310 |
| 264 | 20240724 | 142300 | 122857773500 | 347000 | 347000 | 347500 | 347000 | 512 |
| 265 | 20240724 | 142200 | 122679928500 | 347000 | 346500 | 347500 | 346000 | 1781 |
| 266 | 20240724 | 142100 | 122062261000 | 346000 | 345500 | 346500 | 345500 | 2474 |
| 267 | 20240724 | 142000 | 121206108000 | 345500 | 345500 | 346000 | 345500 | 995 |
| 268 | 20240724 | 141900 | 120862324000 | 345500 | 345500 | 346000 | 345500 | 757 |
| 269 | 20240724 | 141800 | 120600779500 | 345500 | 346000 | 346000 | 345500 | 2013 |
| 270 | 20240724 | 141700 | 119905223000 | 345500 | 345000 | 346000 | 345000 | 2937 |
| 271 | 20240724 | 141600 | 118890347000 | 345000 | 345500 | 345500 | 345000 | 917 |
| 272 | 20240724 | 141500 | 118573869500 | 345000 | 345500 | 346000 | 345000 | 990 |
| 273 | 20240724 | 141400 | 118231827000 | 345500 | 345500 | 346000 | 345000 | 606 |
| 274 | 20240724 | 141300 | 118022451500 | 345500 | 345000 | 346000 | 345000 | 1617 |
| 275 | 20240724 | 141200 | 117463792500 | 345500 | 346000 | 346000 | 345000 | 2602 |
| 276 | 20240724 | 141100 | 116564791500 | 346000 | 346000 | 346000 | 345500 | 587 |
| 277 | 20240724 | 141000 | 116361958500 | 345500 | 345500 | 346000 | 345500 | 682 |
| 278 | 20240724 | 140900 | 116126302500 | 345500 | 345500 | 346000 | 345500 | 960 |
| 279 | 20240724 | 140800 | 115794554000 | 345500 | 346000 | 346000 | 345500 | 1847 |
| 280 | 20240724 | 140700 | 115156371500 | 346000 | 346000 | 346000 | 345500 | 539 |
| 281 | 20240724 | 140600 | 114970071500 | 345500 | 345500 | 346000 | 345500 | 755 |
| 282 | 20240724 | 140500 | 114709055000 | 345500 | 345500 | 346000 | 345500 | 938 |
| 283 | 20240724 | 140400 | 114384916000 | 346000 | 345500 | 346000 | 345500 | 627 |
| 284 | 20240724 | 140300 | 114168243000 | 345500 | 345500 | 346000 | 345500 | 347 |
| 285 | 20240724 | 140200 | 114048348500 | 345500 | 345500 | 346000 | 345500 | 677 |
| 286 | 20240724 | 140100 | 113814433000 | 345500 | 345500 | 346000 | 345500 | 414 |
| 287 | 20240724 | 140000 | 113671371000 | 346000 | 345500 | 346000 | 345500 | 1266 |
| 288 | 20240724 | 135900 | 113233904500 | 346000 | 345500 | 346000 | 345500 | 3208 |
| 289 | 20240724 | 135800 | 112125439000 | 346000 | 345500 | 346000 | 345500 | 411 |
| 290 | 20240724 | 135700 | 111983400000 | 345500 | 345500 | 346000 | 345500 | 606 |
| 291 | 20240724 | 135600 | 111773977500 | 345500 | 345500 | 346000 | 345500 | 1667 |
| 292 | 20240724 | 135500 | 111197987500 | 345500 | 346000 | 346000 | 345500 | 677 |
| 293 | 20240724 | 135400 | 110964000500 | 345500 | 345500 | 346000 | 345500 | 445 |
| 294 | 20240724 | 135300 | 110810187500 | 345500 | 345000 | 346000 | 345000 | 2412 |
| 295 | 20240724 | 135200 | 109976881500 | 345500 | 345500 | 346000 | 345000 | 1203 |
| 296 | 20240724 | 135100 | 109561487000 | 345500 | 346000 | 346000 | 345500 | 2437 |
| 297 | 20240724 | 135000 | 108719483500 | 345500 | 345500 | 346000 | 345500 | 2647 |
| 298 | 20240724 | 134900 | 107804745000 | 346000 | 346000 | 346000 | 345500 | 960 |
| 299 | 20240724 | 134800 | 107472983000 | 345500 | 346000 | 346500 | 345500 | 4627 |
| 300 | 20240724 | 134700 | 105872639000 | 346000 | 346000 | 346500 | 346000 | 1198 |
| 301 | 20240724 | 134600 | 105458072000 | 346000 | 346000 | 346500 | 346000 | 1233 |
| 302 | 20240724 | 134500 | 105031408500 | 346000 | 346500 | 347000 | 346000 | 2481 |
| 303 | 20240724 | 134400 | 104171774000 | 347000 | 347000 | 347000 | 346500 | 1516 |
| 304 | 20240724 | 134300 | 103646447500 | 346500 | 346500 | 347000 | 346500 | 702 |
| 305 | 20240724 | 134200 | 103403189500 | 347000 | 347000 | 347000 | 346500 | 775 |
| 306 | 20240724 | 134100 | 103134582500 | 346500 | 347000 | 347000 | 346500 | 708 |
| 307 | 20240724 | 134000 | 102889205500 | 346500 | 347000 | 347000 | 346500 | 640 |
| 308 | 20240724 | 133900 | 102667309000 | 346500 | 346500 | 347000 | 346500 | 619 |
| 309 | 20240724 | 133800 | 102452798000 | 347000 | 346500 | 347000 | 346500 | 560 |
| 310 | 20240724 | 133700 | 102258659000 | 347000 | 347000 | 347000 | 346500 | 620 |
| 311 | 20240724 | 133600 | 102043757000 | 347000 | 346500 | 347000 | 346500 | 544 |
| 312 | 20240724 | 133500 | 101855185500 | 346500 | 347500 | 347500 | 346500 | 1500 |
| 313 | 20240724 | 133400 | 101334653500 | 347500 | 347500 | 348000 | 347500 | 773 |
| 314 | 20240724 | 133300 | 101065995000 | 347500 | 348000 | 348000 | 347500 | 569 |
| 315 | 20240724 | 133200 | 100868226000 | 348000 | 346000 | 348000 | 345500 | 8464 |
| 316 | 20240724 | 133100 | 97935713500 | 346500 | 346500 | 346500 | 345500 | 4866 |
| 317 | 20240724 | 133000 | 96251769500 | 346500 | 346500 | 347000 | 346000 | 2940 |
| 318 | 20240724 | 132900 | 95233102500 | 347000 | 347000 | 347500 | 346500 | 4963 |
| 319 | 20240724 | 132800 | 93511080000 | 347500 | 347500 | 348000 | 347000 | 2701 |
| 320 | 20240724 | 132700 | 92573520500 | 348000 | 347500 | 348000 | 347000 | 1444 |
| 321 | 20240724 | 132600 | 92071722000 | 347500 | 347500 | 348000 | 347000 | 1221 |
| 322 | 20240724 | 132500 | 91647422500 | 347500 | 348000 | 348000 | 347500 | 750 |
| 323 | 20240724 | 132400 | 91386788500 | 347500 | 348000 | 348000 | 347500 | 944 |
| 324 | 20240724 | 132300 | 91058717500 | 347500 | 347500 | 348000 | 347000 | 2618 |
| 325 | 20240724 | 132200 | 90148959000 | 347500 | 348000 | 348500 | 347500 | 6413 |
| 326 | 20240724 | 132100 | 87918414500 | 348000 | 348000 | 348500 | 348000 | 1006 |
| 327 | 20240724 | 132000 | 87568278500 | 348000 | 348500 | 348500 | 348000 | 1610 |
| 328 | 20240724 | 131900 | 87007279000 | 348500 | 348500 | 349000 | 348500 | 903 |
| 329 | 20240724 | 131800 | 86692534500 | 348500 | 348500 | 349000 | 348000 | 3366 |
| 330 | 20240724 | 131700 | 85519486000 | 348500 | 348500 | 348500 | 348000 | 922 |
| 331 | 20240724 | 131600 | 85198431000 | 348000 | 348500 | 348500 | 348000 | 717 |
| 332 | 20240724 | 131500 | 84948715500 | 348500 | 348000 | 348500 | 348000 | 2370 |
| 333 | 20240724 | 131400 | 84123066000 | 348500 | 348500 | 348500 | 348000 | 3264 |
| 334 | 20240724 | 131300 | 82986088500 | 348500 | 348500 | 349000 | 348000 | 2392 |
| 335 | 20240724 | 131200 | 82152690000 | 348500 | 349000 | 349500 | 348500 | 4229 |
| 336 | 20240724 | 131100 | 80677101000 | 349000 | 349000 | 349500 | 349000 | 1795 |
| 337 | 20240724 | 131000 | 80050531500 | 349500 | 350000 | 350000 | 349500 | 2732 |
| 338 | 20240724 | 130900 | 79095615500 | 350000 | 350000 | 350500 | 349500 | 5942 |
| 339 | 20240724 | 130800 | 77016824500 | 350000 | 350000 | 350500 | 350000 | 10678 |
| 340 | 20240724 | 130700 | 73279491000 | 350500 | 350500 | 350500 | 350000 | 2314 |
| 341 | 20240724 | 130600 | 72469541000 | 350500 | 351000 | 351000 | 350000 | 10711 |
| 342 | 20240724 | 130500 | 68716881000 | 350500 | 350500 | 351000 | 350500 | 895 |
| 343 | 20240724 | 130400 | 68402950500 | 350500 | 350500 | 351000 | 350500 | 891 |
| 344 | 20240724 | 130300 | 68090595000 | 351000 | 350500 | 351000 | 350500 | 483 |
| 345 | 20240724 | 130200 | 67921159000 | 351000 | 351000 | 351000 | 350500 | 256 |
| 346 | 20240724 | 130100 | 67831368000 | 351000 | 350500 | 351000 | 350500 | 110 |
| 347 | 20240724 | 130000 | 67792798000 | 351000 | 350500 | 351000 | 350500 | 235 |
| 348 | 20240724 | 125900 | 67710358000 | 350500 | 350500 | 351000 | 350500 | 375 |
| 349 | 20240724 | 125800 | 67578799000 | 351000 | 350500 | 351000 | 350500 | 616 |
| 350 | 20240724 | 125700 | 67362810500 | 351000 | 351000 | 351000 | 350500 | 267 |
| 351 | 20240724 | 125600 | 67269196500 | 351000 | 350500 | 351000 | 350500 | 446 |
| 352 | 20240724 | 125500 | 67112846000 | 350500 | 351000 | 351000 | 350500 | 1005 |
| 353 | 20240724 | 125400 | 66760575500 | 350500 | 351000 | 351000 | 350500 | 516 |
| 354 | 20240724 | 125300 | 66579705500 | 350500 | 351000 | 351000 | 350500 | 477 |
| 355 | 20240724 | 125200 | 66412468000 | 351000 | 350500 | 351000 | 350500 | 175 |
| 356 | 20240724 | 125100 | 66351104500 | 350500 | 350500 | 351000 | 350500 | 192 |
| 357 | 20240724 | 125000 | 66283786000 | 350500 | 351000 | 351000 | 350500 | 195 |
| 358 | 20240724 | 124900 | 66215425000 | 351000 | 351000 | 351000 | 350500 | 1401 |
| 359 | 20240724 | 124800 | 65723708500 | 351000 | 351000 | 351500 | 351000 | 4350 |
| 360 | 20240724 | 124700 | 64196853000 | 351000 | 351000 | 351500 | 351000 | 364 |
| 361 | 20240724 | 124600 | 64069061000 | 351500 | 351500 | 351500 | 351000 | 459 |
| 362 | 20240724 | 124500 | 63907754000 | 351000 | 351500 | 351500 | 351000 | 428 |
| 363 | 20240724 | 124400 | 63757339000 | 351000 | 351000 | 351500 | 351000 | 315 |
| 364 | 20240724 | 124300 | 63646750000 | 351500 | 351000 | 351500 | 351000 | 371 |
| 365 | 20240724 | 124200 | 63516486000 | 351500 | 351000 | 351500 | 351000 | 275 |
| 366 | 20240724 | 124100 | 63419897000 | 351500 | 351500 | 351500 | 351000 | 340 |
| 367 | 20240724 | 124000 | 63300480500 | 351000 | 351500 | 351500 | 351000 | 206 |
| 368 | 20240724 | 123900 | 63228113500 | 351500 | 351000 | 351500 | 351000 | 285 |
| 369 | 20240724 | 123800 | 63128050500 | 351000 | 351000 | 351500 | 351000 | 581 |
| 370 | 20240724 | 123700 | 62923964000 | 351000 | 351500 | 351500 | 351000 | 255 |
| 371 | 20240724 | 123600 | 62834379500 | 351500 | 351000 | 351500 | 351000 | 390 |
| 372 | 20240724 | 123500 | 62697433500 | 351500 | 351500 | 351500 | 351000 | 525 |
| 373 | 20240724 | 123400 | 62512900000 | 351500 | 351500 | 351500 | 351000 | 134 |
| 374 | 20240724 | 123300 | 62465819000 | 351500 | 351500 | 351500 | 351000 | 165 |
| 375 | 20240724 | 123200 | 62407850000 | 351000 | 351500 | 351500 | 351000 | 256 |
| 376 | 20240724 | 123100 | 62317893500 | 351500 | 351000 | 351500 | 351000 | 201 |
| 377 | 20240724 | 123000 | 62247312000 | 351000 | 351500 | 351500 | 351000 | 267 |
| 378 | 20240724 | 122900 | 62153535000 | 351500 | 351000 | 351500 | 351000 | 160 |
| 379 | 20240724 | 122800 | 62097350500 | 351000 | 351000 | 351500 | 351000 | 181 |
| 380 | 20240724 | 122700 | 62033793000 | 351000 | 351500 | 351500 | 351000 | 283 |
| 381 | 20240724 | 122600 | 61934453500 | 351500 | 351000 | 351500 | 351000 | 209 |
| 382 | 20240724 | 122500 | 61861052000 | 351000 | 351000 | 351500 | 351000 | 266 |
| 383 | 20240724 | 122400 | 61767674000 | 351000 | 351000 | 351500 | 351000 | 209 |
| 384 | 20240724 | 122300 | 61694282000 | 351000 | 351500 | 351500 | 351000 | 213 |
| 385 | 20240724 | 122200 | 61619491000 | 351000 | 351500 | 351500 | 351000 | 249 |
| 386 | 20240724 | 122100 | 61531981500 | 351500 | 351500 | 351500 | 351000 | 168 |
| 387 | 20240724 | 122000 | 61472965000 | 351500 | 351000 | 351500 | 351000 | 353 |
| 388 | 20240724 | 121900 | 61349010000 | 351500 | 351000 | 351500 | 351000 | 129 |
| 389 | 20240724 | 121800 | 61303690500 | 351500 | 351000 | 351500 | 351000 | 1094 |
| 390 | 20240724 | 121700 | 60919185000 | 351500 | 351000 | 351500 | 351000 | 107 |
| 391 | 20240724 | 121600 | 60881617000 | 351000 | 351000 | 351500 | 351000 | 246 |
| 392 | 20240724 | 121500 | 60795249000 | 351000 | 351500 | 351500 | 351000 | 317 |
| 393 | 20240724 | 121400 | 60683974500 | 351000 | 351500 | 351500 | 351000 | 509 |
| 394 | 20240724 | 121300 | 60505301000 | 351000 | 351500 | 351500 | 350500 | 409 |
| 395 | 20240724 | 121200 | 60361747500 | 351500 | 351000 | 351500 | 350500 | 939 |
| 396 | 20240724 | 121100 | 60032132500 | 350500 | 351000 | 351000 | 350500 | 1291 |
| 397 | 20240724 | 121000 | 59579144000 | 351000 | 351000 | 351000 | 350500 | 1019 |
| 398 | 20240724 | 120900 | 59221535000 | 350500 | 351000 | 351000 | 350500 | 772 |
| 399 | 20240724 | 120800 | 58950666500 | 350500 | 351000 | 351000 | 350500 | 647 |
| 400 | 20240724 | 120700 | 58723620000 | 350500 | 351000 | 351500 | 350500 | 796 |
| 401 | 20240724 | 120600 | 58444255000 | 351000 | 351000 | 351500 | 351000 | 3650 |
| 402 | 20240724 | 120500 | 57163073000 | 351500 | 351000 | 351500 | 351000 | 162 |
| 403 | 20240724 | 120400 | 57106201500 | 351000 | 351500 | 351500 | 351000 | 770 |
| 404 | 20240724 | 120300 | 56835916500 | 351500 | 351000 | 351500 | 351000 | 110 |
| 405 | 20240724 | 120200 | 56797289500 | 351500 | 351500 | 351500 | 351000 | 275 |
| 406 | 20240724 | 120100 | 56700726500 | 351000 | 351000 | 351500 | 351000 | 488 |
| 407 | 20240724 | 120000 | 56529396000 | 351500 | 351500 | 351500 | 351000 | 445 |
| 408 | 20240724 | 115900 | 56373191000 | 351000 | 351000 | 351500 | 351000 | 460 |
| 409 | 20240724 | 115800 | 56211644500 | 351500 | 351000 | 351500 | 351000 | 225 |
| 410 | 20240724 | 115700 | 56132646500 | 351000 | 351000 | 351500 | 351000 | 353 |
| 411 | 20240724 | 115600 | 56008719500 | 351000 | 351500 | 351500 | 351000 | 256 |
| 412 | 20240724 | 115500 | 55918814000 | 351500 | 351000 | 351500 | 351000 | 219 |
| 413 | 20240724 | 115400 | 55841876000 | 351000 | 351500 | 351500 | 351000 | 334 |
| 414 | 20240724 | 115300 | 55724630000 | 351500 | 351000 | 351500 | 351000 | 441 |
| 415 | 20240724 | 115200 | 55569787500 | 351000 | 351500 | 351500 | 351000 | 650 |
| 416 | 20240724 | 115100 | 55341574500 | 351000 | 351000 | 351500 | 351000 | 515 |
| 417 | 20240724 | 115000 | 55160805500 | 351500 | 351000 | 351500 | 351000 | 313 |
| 418 | 20240724 | 114900 | 55050823000 | 351500 | 351000 | 351500 | 351000 | 649 |
| 419 | 20240724 | 114800 | 54822829000 | 351500 | 351500 | 351500 | 351000 | 313 |
| 420 | 20240724 | 114700 | 54712955000 | 351000 | 351000 | 351500 | 351000 | 232 |
| 421 | 20240724 | 114600 | 54631517500 | 351500 | 351000 | 351500 | 351000 | 391 |
| 422 | 20240724 | 114500 | 54494259000 | 351500 | 351000 | 351500 | 351000 | 2693 |
| 423 | 20240724 | 114400 | 53548969000 | 351000 | 351500 | 351500 | 351000 | 325 |
| 424 | 20240724 | 114300 | 53434836000 | 351000 | 351000 | 351500 | 351000 | 575 |
| 425 | 20240724 | 114200 | 53232996000 | 351000 | 351000 | 351500 | 351000 | 1218 |
| 426 | 20240724 | 114100 | 52805468000 | 351000 | 351500 | 351500 | 351000 | 794 |
| 427 | 20240724 | 114000 | 52526732500 | 351000 | 351000 | 351500 | 351000 | 123 |
| 428 | 20240724 | 113900 | 52483545500 | 351000 | 351500 | 351500 | 351000 | 318 |
| 429 | 20240724 | 113800 | 52371864500 | 351000 | 351000 | 351500 | 351000 | 438 |
| 430 | 20240724 | 113700 | 52218095000 | 351500 | 351000 | 351500 | 351000 | 338 |
| 431 | 20240724 | 113600 | 52099418500 | 351500 | 351500 | 351500 | 351000 | 548 |
| 432 | 20240724 | 113500 | 51906845500 | 351500 | 351500 | 352000 | 351000 | 543 |
| 433 | 20240724 | 113400 | 51716001500 | 351500 | 352000 | 352000 | 351500 | 1843 |
| 434 | 20240724 | 113300 | 51068178000 | 351500 | 351500 | 352000 | 351500 | 326 |
| 435 | 20240724 | 113200 | 50953558500 | 351500 | 351500 | 352000 | 351500 | 162 |
| 436 | 20240724 | 113100 | 50896592000 | 352000 | 352000 | 352000 | 351500 | 1206 |
| 437 | 20240724 | 113000 | 50472619000 | 352000 | 352000 | 352000 | 351500 | 283 |
| 438 | 20240724 | 112900 | 50373117000 | 351500 | 351500 | 352000 | 351500 | 509 |
| 439 | 20240724 | 112800 | 50194146500 | 351500 | 351500 | 352000 | 351500 | 845 |
| 440 | 20240724 | 112700 | 49897086000 | 351500 | 352500 | 352500 | 351500 | 4354 |
| 441 | 20240724 | 112600 | 48364552500 | 352500 | 352000 | 352500 | 352000 | 202 |
| 442 | 20240724 | 112500 | 48293430500 | 352000 | 352000 | 352500 | 352000 | 99 |
| 443 | 20240724 | 112400 | 48258563500 | 352000 | 352000 | 352500 | 352000 | 738 |
| 444 | 20240724 | 112300 | 47998740500 | 352000 | 352000 | 352500 | 352000 | 257 |
| 445 | 20240724 | 112200 | 47908221000 | 352000 | 352500 | 353000 | 352000 | 2095 |
| 446 | 20240724 | 112100 | 47169784000 | 352500 | 353000 | 353000 | 352500 | 455 |
| 447 | 20240724 | 112000 | 47009381000 | 352500 | 353500 | 353500 | 352500 | 2660 |
| 448 | 20240724 | 111900 | 46070353000 | 353500 | 353500 | 353500 | 353000 | 210 |
| 449 | 20240724 | 111800 | 45996186500 | 353000 | 353500 | 353500 | 353000 | 235 |
| 450 | 20240724 | 111700 | 45913164500 | 353000 | 353000 | 353500 | 353000 | 228 |
| 451 | 20240724 | 111600 | 45832670500 | 353000 | 353000 | 353500 | 353000 | 169 |
| 452 | 20240724 | 111500 | 45772980000 | 353000 | 353000 | 353500 | 353000 | 190 |
| 453 | 20240724 | 111400 | 45705833500 | 353500 | 353500 | 353500 | 353000 | 280 |
| 454 | 20240724 | 111300 | 45606977000 | 353500 | 353000 | 353500 | 353000 | 159 |
| 455 | 20240724 | 111200 | 45550827500 | 353000 | 353000 | 353500 | 353000 | 154 |
| 456 | 20240724 | 111100 | 45496455500 | 353000 | 353000 | 353500 | 353000 | 334 |
| 457 | 20240724 | 111000 | 45378479500 | 353000 | 353000 | 353500 | 353000 | 95 |
| 458 | 20240724 | 110900 | 45344932000 | 353000 | 353500 | 353500 | 353000 | 430 |
| 459 | 20240724 | 110800 | 45193066500 | 353000 | 353000 | 353500 | 353000 | 685 |
| 460 | 20240724 | 110700 | 44951073000 | 353500 | 353000 | 353500 | 353000 | 441 |
| 461 | 20240724 | 110600 | 44795210500 | 353500 | 353000 | 353500 | 353000 | 131 |
| 462 | 20240724 | 110500 | 44748950000 | 353000 | 353000 | 353500 | 353000 | 249 |
| 463 | 20240724 | 110400 | 44660972000 | 353000 | 353000 | 353500 | 353000 | 435 |
| 464 | 20240724 | 110300 | 44507397000 | 353500 | 353000 | 353500 | 353000 | 246 |
| 465 | 20240724 | 110200 | 44420533000 | 353500 | 353000 | 353500 | 353000 | 267 |
| 466 | 20240724 | 110100 | 44326173000 | 353500 | 353000 | 353500 | 353000 | 614 |
| 467 | 20240724 | 110000 | 44109148000 | 353000 | 353000 | 353500 | 353000 | 388 |
| 468 | 20240724 | 105900 | 43972096000 | 353500 | 352500 | 353500 | 352500 | 1628 |
| 469 | 20240724 | 105800 | 43397291500 | 353000 | 352500 | 353000 | 352500 | 840 |
| 470 | 20240724 | 105700 | 43101000500 | 353000 | 353000 | 353500 | 352500 | 1752 |
| 471 | 20240724 | 105600 | 42482569000 | 353000 | 353000 | 353500 | 353000 | 165 |
| 472 | 20240724 | 105500 | 42424312000 | 353500 | 353000 | 353500 | 353000 | 399 |
| 473 | 20240724 | 105400 | 42283382500 | 353000 | 353000 | 353500 | 353000 | 292 |
| 474 | 20240724 | 105300 | 42180226000 | 353000 | 353000 | 353500 | 353000 | 380 |
| 475 | 20240724 | 105200 | 42046021000 | 353500 | 353500 | 354000 | 353000 | 2457 |
| 476 | 20240724 | 105100 | 41177571500 | 353500 | 353500 | 354000 | 353500 | 142 |
| 477 | 20240724 | 105000 | 41127357500 | 354000 | 353500 | 354000 | 353500 | 179 |
| 478 | 20240724 | 104900 | 41064049000 | 353500 | 353500 | 354000 | 353500 | 287 |
| 479 | 20240724 | 104800 | 40962567500 | 353500 | 354000 | 354500 | 353500 | 1379 |
| 480 | 20240724 | 104700 | 40474522000 | 354000 | 354000 | 354000 | 354000 | 261 |
| 481 | 20240724 | 104600 | 40382128000 | 354000 | 354000 | 354500 | 354000 | 151 |
| 482 | 20240724 | 104500 | 40328664000 | 354000 | 354000 | 354500 | 354000 | 350 |
| 483 | 20240724 | 104400 | 40204739000 | 354500 | 354500 | 355000 | 354500 | 1373 |
| 484 | 20240724 | 104300 | 39717996500 | 354500 | 355000 | 355000 | 354500 | 136 |
| 485 | 20240724 | 104200 | 39669762500 | 355000 | 354500 | 355000 | 354500 | 75 |
| 486 | 20240724 | 104100 | 39643159500 | 355000 | 355000 | 355500 | 354500 | 526 |
| 487 | 20240724 | 104000 | 39456446000 | 355000 | 355500 | 355500 | 355000 | 231 |
| 488 | 20240724 | 103900 | 39374436500 | 355500 | 355500 | 355500 | 355000 | 130 |
| 489 | 20240724 | 103800 | 39328273000 | 355500 | 355000 | 355500 | 355000 | 738 |
| 490 | 20240724 | 103700 | 39066230000 | 355500 | 355500 | 356000 | 355000 | 569 |
| 491 | 20240724 | 103600 | 38863991500 | 355500 | 355500 | 356000 | 355500 | 618 |
| 492 | 20240724 | 103500 | 38644280500 | 356000 | 356500 | 356500 | 355500 | 2250 |
| 493 | 20240724 | 103400 | 37843534000 | 356500 | 356000 | 356500 | 356000 | 208 |
| 494 | 20240724 | 103300 | 37769472500 | 356500 | 356500 | 356500 | 356000 | 180 |
| 495 | 20240724 | 103200 | 37705312500 | 356500 | 356000 | 356500 | 355500 | 1784 |
| 496 | 20240724 | 103100 | 37070176000 | 356000 | 355500 | 356000 | 355500 | 246 |
| 497 | 20240724 | 103000 | 36982613500 | 356000 | 355500 | 356000 | 355500 | 199 |
| 498 | 20240724 | 102900 | 36911818000 | 356000 | 355500 | 356000 | 355000 | 702 |
| 499 | 20240724 | 102800 | 36662276000 | 355500 | 355500 | 355500 | 355000 | 321 |
| 500 | 20240724 | 102700 | 36548265000 | 355000 | 355000 | 355500 | 355000 | 109 |
| 501 | 20240724 | 102600 | 36509529000 | 355000 | 355500 | 355500 | 355000 | 205 |
| 502 | 20240724 | 102500 | 36436693500 | 355500 | 355500 | 355500 | 355000 | 528 |
| 503 | 20240724 | 102400 | 36249168000 | 355000 | 355000 | 355500 | 355000 | 33 |
| 504 | 20240724 | 102300 | 36237444500 | 355000 | 355000 | 355500 | 354500 | 825 |
| 505 | 20240724 | 102200 | 35944565500 | 354500 | 354500 | 355000 | 354000 | 473 |
| 506 | 20240724 | 102100 | 35776887500 | 354500 | 354500 | 354500 | 354000 | 341 |
| 507 | 20240724 | 102000 | 35656015000 | 354500 | 353500 | 354500 | 353500 | 2442 |
| 508 | 20240724 | 101900 | 34791518000 | 354000 | 354000 | 354000 | 353500 | 131 |
| 509 | 20240724 | 101800 | 34745166500 | 354000 | 354000 | 354000 | 353500 | 261 |
| 510 | 20240724 | 101700 | 34652882500 | 354000 | 353500 | 354000 | 353500 | 419 |
| 511 | 20240724 | 101600 | 34504716000 | 353500 | 354000 | 354500 | 353500 | 1001 |
| 512 | 20240724 | 101500 | 34150236000 | 354500 | 354500 | 354500 | 354000 | 191 |
| 513 | 20240724 | 101400 | 34082612500 | 354000 | 354500 | 354500 | 354000 | 203 |
| 514 | 20240724 | 101300 | 34010731000 | 354500 | 354000 | 354500 | 354000 | 236 |
| 515 | 20240724 | 101200 | 33927141000 | 354500 | 354000 | 354500 | 354000 | 592 |
| 516 | 20240724 | 101100 | 33717532000 | 354000 | 354500 | 354500 | 354000 | 187 |
| 517 | 20240724 | 101000 | 33651294500 | 354000 | 354500 | 354500 | 354000 | 405 |
| 518 | 20240724 | 100900 | 33507903500 | 354000 | 354000 | 354500 | 354000 | 356 |
| 519 | 20240724 | 100800 | 33381838000 | 354500 | 354500 | 354500 | 354000 | 318 |
| 520 | 20240724 | 100700 | 33269232000 | 354000 | 354000 | 354500 | 354000 | 507 |
| 521 | 20240724 | 100600 | 33089716000 | 354500 | 354500 | 354500 | 354000 | 520 |
| 522 | 20240724 | 100500 | 32905583500 | 354500 | 354000 | 354500 | 354000 | 566 |
| 523 | 20240724 | 100400 | 32705103000 | 354000 | 355000 | 355000 | 354000 | 610 |
| 524 | 20240724 | 100300 | 32488889500 | 355000 | 355000 | 355500 | 354500 | 2409 |
| 525 | 20240724 | 100200 | 31633769000 | 355500 | 355500 | 356000 | 355000 | 1480 |
| 526 | 20240724 | 100100 | 31107678500 | 356000 | 356500 | 356500 | 356000 | 220 |
| 527 | 20240724 | 100000 | 31029351000 | 356000 | 356000 | 356500 | 355500 | 1108 |
| 528 | 20240724 | 095900 | 30634790000 | 356000 | 355500 | 356000 | 355000 | 1129 |
| 529 | 20240724 | 095800 | 30233457000 | 355500 | 355500 | 355500 | 355000 | 162 |
| 530 | 20240724 | 095700 | 30175885000 | 355500 | 355000 | 355500 | 355000 | 521 |
| 531 | 20240724 | 095600 | 29990820000 | 355000 | 356000 | 356000 | 355000 | 1027 |
| 532 | 20240724 | 095500 | 29625727500 | 356000 | 356000 | 356500 | 356000 | 1024 |
| 533 | 20240724 | 095400 | 29261156000 | 356000 | 356000 | 356500 | 356000 | 378 |
| 534 | 20240724 | 095300 | 29126572500 | 356000 | 357000 | 357000 | 356000 | 951 |
| 535 | 20240724 | 095200 | 28787618000 | 356500 | 357000 | 357000 | 356500 | 483 |
| 536 | 20240724 | 095100 | 28615390000 | 357000 | 357000 | 357000 | 356500 | 275 |
| 537 | 20240724 | 095000 | 28517293000 | 356500 | 356500 | 357000 | 356500 | 374 |
| 538 | 20240724 | 094900 | 28383838500 | 357000 | 356500 | 357000 | 356500 | 502 |
| 539 | 20240724 | 094800 | 28204754000 | 357000 | 356500 | 357000 | 356500 | 612 |
| 540 | 20240724 | 094700 | 27986545000 | 356500 | 357500 | 358000 | 356500 | 1332 |
| 541 | 20240724 | 094600 | 27510759000 | 357500 | 358000 | 358000 | 357500 | 164 |
| 542 | 20240724 | 094500 | 27452111500 | 357500 | 358000 | 358000 | 357500 | 337 |
| 543 | 20240724 | 094400 | 27331627500 | 357500 | 357000 | 358000 | 357000 | 1165 |
| 544 | 20240724 | 094300 | 26915461000 | 357000 | 356500 | 357000 | 356500 | 955 |
| 545 | 20240724 | 094200 | 26574865000 | 356500 | 357000 | 357000 | 356500 | 359 |
| 546 | 20240724 | 094100 | 26446846500 | 357000 | 358000 | 358000 | 356500 | 1945 |
| 547 | 20240724 | 094000 | 25752137000 | 357500 | 357500 | 358000 | 357500 | 875 |
| 548 | 20240724 | 093900 | 25438922500 | 358000 | 358000 | 358000 | 357500 | 882 |
| 549 | 20240724 | 093800 | 25123218000 | 357500 | 358000 | 358000 | 357500 | 1248 |
| 550 | 20240724 | 093700 | 24676545000 | 357500 | 357000 | 358000 | 356500 | 1987 |
| 551 | 20240724 | 093600 | 23966577500 | 357000 | 357000 | 357000 | 356500 | 602 |
| 552 | 20240724 | 093500 | 23751684000 | 357000 | 356500 | 357000 | 356500 | 1649 |
| 553 | 20240724 | 093400 | 23163226500 | 357000 | 357000 | 357000 | 356500 | 385 |
| 554 | 20240724 | 093300 | 23025844500 | 357000 | 356500 | 357000 | 356500 | 273 |
| 555 | 20240724 | 093200 | 22928492500 | 356500 | 356500 | 357000 | 356500 | 1111 |
| 556 | 20240724 | 093100 | 22532308000 | 357000 | 356000 | 357000 | 355500 | 1608 |
| 557 | 20240724 | 093000 | 21959283000 | 355500 | 356000 | 356000 | 355500 | 197 |
| 558 | 20240724 | 092900 | 21889173500 | 356000 | 355500 | 356500 | 355500 | 1880 |
| 559 | 20240724 | 092800 | 21220260500 | 355500 | 355500 | 355500 | 355000 | 1148 |
| 560 | 20240724 | 092700 | 20812266000 | 355000 | 355500 | 355500 | 355000 | 414 |
| 561 | 20240724 | 092600 | 20665203500 | 355500 | 356500 | 356500 | 355000 | 1895 |
| 562 | 20240724 | 092500 | 19991267500 | 356500 | 356000 | 356500 | 355500 | 1140 |
| 563 | 20240724 | 092400 | 19585375000 | 356000 | 356000 | 356000 | 355500 | 898 |
| 564 | 20240724 | 092300 | 19265734500 | 356000 | 355500 | 356000 | 355500 | 519 |
| 565 | 20240724 | 092200 | 19081162000 | 355500 | 355000 | 355500 | 354500 | 740 |
| 566 | 20240724 | 092100 | 18818268500 | 355000 | 355000 | 355000 | 354500 | 692 |
| 567 | 20240724 | 092000 | 18572629000 | 355000 | 354000 | 355500 | 354000 | 1571 |
| 568 | 20240724 | 091900 | 18015361500 | 354000 | 354000 | 354500 | 354000 | 169 |
| 569 | 20240724 | 091800 | 17955492000 | 354500 | 354000 | 354500 | 354000 | 225 |
| 570 | 20240724 | 091700 | 17875812500 | 354500 | 353500 | 354500 | 353000 | 1878 |
| 571 | 20240724 | 091600 | 17211539000 | 354000 | 354000 | 354000 | 353000 | 558 |
| 572 | 20240724 | 091500 | 17014326500 | 353500 | 354000 | 354000 | 353500 | 634 |
| 573 | 20240724 | 091400 | 16790122500 | 354000 | 353000 | 354000 | 352500 | 2183 |
| 574 | 20240724 | 091300 | 16018806000 | 352500 | 353000 | 353000 | 352500 | 924 |
| 575 | 20240724 | 091200 | 15693067000 | 352500 | 353000 | 353500 | 352000 | 1687 |
| 576 | 20240724 | 091100 | 15098182500 | 353000 | 354000 | 354000 | 353000 | 870 |
| 577 | 20240724 | 091000 | 14790805000 | 354000 | 354500 | 355000 | 353500 | 2451 |
| 578 | 20240724 | 090900 | 13922019000 | 355000 | 355000 | 355000 | 354500 | 1309 |
| 579 | 20240724 | 090800 | 13457373500 | 355000 | 354000 | 355000 | 353000 | 2498 |
| 580 | 20240724 | 090700 | 12572872500 | 354000 | 353000 | 354500 | 352500 | 2720 |
| 581 | 20240724 | 090600 | 11611369500 | 352500 | 353000 | 353000 | 352000 | 1484 |
| 582 | 20240724 | 090500 | 11088192000 | 353000 | 352500 | 353000 | 352500 | 883 |
| 583 | 20240724 | 090400 | 10776737000 | 353000 | 351000 | 353500 | 350500 | 4978 |
| 584 | 20240724 | 090300 | 9025289000 | 351000 | 352000 | 352000 | 351000 | 3989 |
| 585 | 20240724 | 090200 | 7624179000 | 351500 | 353000 | 353000 | 351500 | 3439 |
| 586 | 20240724 | 090100 | 6412622500 | 352500 | 353500 | 353500 | 351500 | 4991 |
| 587 | 20240724 | 090000 | 4651595000 | 353000 | 352000 | 354000 | 351500 | 12417 |