35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 185300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 3 | 20240724 | 185200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 4 | 20240724 | 185100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 5 | 20240724 | 185000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 6 | 20240724 | 184900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 7 | 20240724 | 184800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 8 | 20240724 | 184700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 9 | 20240724 | 184600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 10 | 20240724 | 184500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 11 | 20240724 | 184400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 12 | 20240724 | 184300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 13 | 20240724 | 184200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 14 | 20240724 | 184100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 15 | 20240724 | 184000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 16 | 20240724 | 183900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 17 | 20240724 | 183800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 18 | 20240724 | 183700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 19 | 20240724 | 183600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 20 | 20240724 | 183500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 21 | 20240724 | 183400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 22 | 20240724 | 183300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 23 | 20240724 | 183200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 24 | 20240724 | 183100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 25 | 20240724 | 183000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 26 | 20240724 | 182900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 27 | 20240724 | 182800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 28 | 20240724 | 182700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 29 | 20240724 | 182600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 30 | 20240724 | 182500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 31 | 20240724 | 182400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 32 | 20240724 | 182300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 33 | 20240724 | 182200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 34 | 20240724 | 182100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 35 | 20240724 | 182000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 36 | 20240724 | 181900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 37 | 20240724 | 181800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 38 | 20240724 | 181700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 39 | 20240724 | 181600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 40 | 20240724 | 181500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 41 | 20240724 | 181400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 42 | 20240724 | 181300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 43 | 20240724 | 181200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 44 | 20240724 | 181100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 45 | 20240724 | 181000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 46 | 20240724 | 180900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 47 | 20240724 | 180800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 48 | 20240724 | 180700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 49 | 20240724 | 180600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 50 | 20240724 | 180500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 51 | 20240724 | 180400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 52 | 20240724 | 180300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 53 | 20240724 | 180200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 54 | 20240724 | 180100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 55 | 20240724 | 180000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 56 | 20240724 | 175900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 57 | 20240724 | 175800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 58 | 20240724 | 175700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 59 | 20240724 | 175600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 60 | 20240724 | 175500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 61 | 20240724 | 175400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 62 | 20240724 | 175300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 63 | 20240724 | 175200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 64 | 20240724 | 175100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 65 | 20240724 | 175000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 66 | 20240724 | 174900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 67 | 20240724 | 174800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 68 | 20240724 | 174700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 69 | 20240724 | 174600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 70 | 20240724 | 174500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 71 | 20240724 | 174400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 72 | 20240724 | 174300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 73 | 20240724 | 174200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 74 | 20240724 | 174100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 75 | 20240724 | 174000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 76 | 20240724 | 173900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 77 | 20240724 | 173800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 78 | 20240724 | 173700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 79 | 20240724 | 173600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 80 | 20240724 | 173500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 81 | 20240724 | 173400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 82 | 20240724 | 173300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 83 | 20240724 | 173200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 84 | 20240724 | 173100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 85 | 20240724 | 173000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 86 | 20240724 | 172900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 87 | 20240724 | 172800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 88 | 20240724 | 172700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 89 | 20240724 | 172600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 90 | 20240724 | 172500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 91 | 20240724 | 172400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 92 | 20240724 | 172300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 93 | 20240724 | 172200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 94 | 20240724 | 172100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 95 | 20240724 | 172000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 96 | 20240724 | 171900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 97 | 20240724 | 171800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 98 | 20240724 | 171700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 99 | 20240724 | 171600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 100 | 20240724 | 171500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 101 | 20240724 | 171400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 102 | 20240724 | 171300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 103 | 20240724 | 171200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 104 | 20240724 | 171100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 105 | 20240724 | 171000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 106 | 20240724 | 170900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 107 | 20240724 | 170800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 108 | 20240724 | 170700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 109 | 20240724 | 170600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 110 | 20240724 | 170500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 111 | 20240724 | 170400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 112 | 20240724 | 170300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 113 | 20240724 | 170200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 114 | 20240724 | 170100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 115 | 20240724 | 170000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 116 | 20240724 | 165900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 117 | 20240724 | 165800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 118 | 20240724 | 165700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 119 | 20240724 | 165600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 120 | 20240724 | 165500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 121 | 20240724 | 165400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 122 | 20240724 | 165300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 123 | 20240724 | 165200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 124 | 20240724 | 165100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 125 | 20240724 | 165000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 126 | 20240724 | 164900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 127 | 20240724 | 164800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 128 | 20240724 | 164700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 129 | 20240724 | 164600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 130 | 20240724 | 164500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 131 | 20240724 | 164400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 132 | 20240724 | 164300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 133 | 20240724 | 164200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 134 | 20240724 | 164100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 135 | 20240724 | 164000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 136 | 20240724 | 163900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 137 | 20240724 | 163800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 138 | 20240724 | 163700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 139 | 20240724 | 163600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 140 | 20240724 | 163500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 141 | 20240724 | 163400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 142 | 20240724 | 163300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 143 | 20240724 | 163200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 144 | 20240724 | 163100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 145 | 20240724 | 163000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 146 | 20240724 | 162900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 147 | 20240724 | 162800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 148 | 20240724 | 162700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 149 | 20240724 | 162600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 150 | 20240724 | 162500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 151 | 20240724 | 162400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 152 | 20240724 | 162300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 153 | 20240724 | 162200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 154 | 20240724 | 162100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 155 | 20240724 | 162000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 156 | 20240724 | 161900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 157 | 20240724 | 161800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 158 | 20240724 | 161700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 159 | 20240724 | 161600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 160 | 20240724 | 161500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 161 | 20240724 | 161400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 162 | 20240724 | 161300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 163 | 20240724 | 161200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 164 | 20240724 | 161100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 165 | 20240724 | 161000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 166 | 20240724 | 160900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 167 | 20240724 | 160800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 168 | 20240724 | 160700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 169 | 20240724 | 160600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 170 | 20240724 | 160500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 171 | 20240724 | 160400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 172 | 20240724 | 160300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 173 | 20240724 | 160200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 174 | 20240724 | 160100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 175 | 20240724 | 160000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 176 | 20240724 | 155900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 177 | 20240724 | 155800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 178 | 20240724 | 155700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 179 | 20240724 | 155600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 180 | 20240724 | 155500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 181 | 20240724 | 155400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 182 | 20240724 | 155300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 183 | 20240724 | 155200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 184 | 20240724 | 155100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 185 | 20240724 | 155000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 186 | 20240724 | 154900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 187 | 20240724 | 154800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 188 | 20240724 | 154700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 189 | 20240724 | 154600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 190 | 20240724 | 154500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 191 | 20240724 | 154400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 192 | 20240724 | 154300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 193 | 20240724 | 154200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 194 | 20240724 | 154100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 195 | 20240724 | 154000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 196 | 20240724 | 153900 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 197 | 20240724 | 153800 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 198 | 20240724 | 153700 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 199 | 20240724 | 153600 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 200 | 20240724 | 153500 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 201 | 20240724 | 153400 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 202 | 20240724 | 153300 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 203 | 20240724 | 153200 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 204 | 20240724 | 153100 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 205 | 20240724 | 153000 | 396979166000 | 260000 | 260000 | 260000 | 260000 | 17362 |
| 206 | 20240724 | 152900 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 207 | 20240724 | 152800 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 208 | 20240724 | 152700 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 209 | 20240724 | 152600 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 210 | 20240724 | 152500 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 211 | 20240724 | 152400 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 212 | 20240724 | 152300 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 213 | 20240724 | 152200 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 214 | 20240724 | 152100 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 215 | 20240724 | 152000 | 392465046000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 216 | 20240724 | 151900 | 392465046000 | 259500 | 258500 | 260000 | 258000 | 5945 |
| 217 | 20240724 | 151800 | 390926394000 | 259000 | 259000 | 259500 | 258500 | 5407 |
| 218 | 20240724 | 151700 | 389527454000 | 259000 | 259500 | 259500 | 258500 | 4171 |
| 219 | 20240724 | 151600 | 388447064000 | 259500 | 259500 | 260000 | 259000 | 2007 |
| 220 | 20240724 | 151500 | 387926535000 | 259500 | 260500 | 260500 | 259500 | 1407 |
| 221 | 20240724 | 151400 | 387560849500 | 260000 | 260000 | 260500 | 260000 | 578 |
| 222 | 20240724 | 151300 | 387410453500 | 260000 | 260500 | 260500 | 260000 | 1252 |
| 223 | 20240724 | 151200 | 387084443500 | 260000 | 260000 | 260500 | 260000 | 855 |
| 224 | 20240724 | 151100 | 386861920000 | 260500 | 260000 | 260500 | 259500 | 1088 |
| 225 | 20240724 | 151000 | 386579031000 | 259000 | 260000 | 260500 | 259000 | 6326 |
| 226 | 20240724 | 150900 | 384938062500 | 260000 | 261000 | 261000 | 260000 | 1491 |
| 227 | 20240724 | 150800 | 384549696500 | 260500 | 260000 | 261000 | 259500 | 4516 |
| 228 | 20240724 | 150700 | 383374808000 | 259500 | 260000 | 260000 | 259500 | 751 |
| 229 | 20240724 | 150600 | 383179813500 | 260000 | 259500 | 260000 | 259000 | 2637 |
| 230 | 20240724 | 150500 | 382495814500 | 259500 | 259500 | 260000 | 259000 | 873 |
| 231 | 20240724 | 150400 | 382269308500 | 259500 | 260000 | 260000 | 259000 | 1049 |
| 232 | 20240724 | 150300 | 381997181000 | 259500 | 260000 | 260000 | 259500 | 1442 |
| 233 | 20240724 | 150200 | 381622884500 | 259500 | 259500 | 260000 | 259500 | 783 |
| 234 | 20240724 | 150100 | 381419572000 | 260000 | 260500 | 260500 | 259500 | 666 |
| 235 | 20240724 | 150000 | 381246472000 | 260000 | 260000 | 260500 | 260000 | 1697 |
| 236 | 20240724 | 145900 | 380804989000 | 260000 | 260000 | 260500 | 260000 | 1073 |
| 237 | 20240724 | 145800 | 380525839000 | 260000 | 260000 | 260500 | 260000 | 598 |
| 238 | 20240724 | 145700 | 380370280000 | 260000 | 260000 | 260500 | 260000 | 458 |
| 239 | 20240724 | 145600 | 380251130500 | 260000 | 260000 | 260500 | 260000 | 606 |
| 240 | 20240724 | 145500 | 380093447500 | 260000 | 260500 | 260500 | 260000 | 743 |
| 241 | 20240724 | 145400 | 379900181500 | 260000 | 260000 | 260500 | 260000 | 533 |
| 242 | 20240724 | 145300 | 379761541000 | 260000 | 260000 | 260500 | 260000 | 1552 |
| 243 | 20240724 | 145200 | 379357546000 | 260000 | 260000 | 260500 | 259500 | 582 |
| 244 | 20240724 | 145100 | 379206211000 | 260000 | 260000 | 260500 | 259500 | 1029 |
| 245 | 20240724 | 145000 | 378938590500 | 260000 | 259000 | 260500 | 259000 | 3353 |
| 246 | 20240724 | 144900 | 378068046500 | 259500 | 260000 | 260000 | 259000 | 3430 |
| 247 | 20240724 | 144800 | 377178204500 | 259500 | 259500 | 260000 | 259500 | 2293 |
| 248 | 20240724 | 144700 | 376582995500 | 259500 | 260500 | 260500 | 259500 | 782 |
| 249 | 20240724 | 144600 | 376379763500 | 260000 | 260000 | 260500 | 260000 | 660 |
| 250 | 20240724 | 144500 | 376208087000 | 260500 | 260000 | 260500 | 260000 | 1267 |
| 251 | 20240724 | 144400 | 375878517000 | 260000 | 260500 | 261000 | 260000 | 1958 |
| 252 | 20240724 | 144300 | 375368972500 | 261000 | 260000 | 261000 | 260000 | 1745 |
| 253 | 20240724 | 144200 | 374914395000 | 260000 | 260000 | 260500 | 260000 | 590 |
| 254 | 20240724 | 144100 | 374760837500 | 260000 | 260500 | 260500 | 260000 | 891 |
| 255 | 20240724 | 144000 | 374529015000 | 260500 | 261000 | 261000 | 260000 | 678 |
| 256 | 20240724 | 143900 | 374352503500 | 260500 | 260000 | 261000 | 260000 | 1360 |
| 257 | 20240724 | 143800 | 373998278500 | 260500 | 260000 | 261000 | 260000 | 707 |
| 258 | 20240724 | 143700 | 373814027500 | 260500 | 260000 | 260500 | 259500 | 2753 |
| 259 | 20240724 | 143600 | 373097763500 | 260000 | 260000 | 260500 | 260000 | 1725 |
| 260 | 20240724 | 143500 | 372649170000 | 260500 | 260500 | 261000 | 260000 | 1365 |
| 261 | 20240724 | 143400 | 372293700000 | 260500 | 261000 | 261000 | 260500 | 538 |
| 262 | 20240724 | 143300 | 372153410000 | 261000 | 261000 | 261500 | 260500 | 1056 |
| 263 | 20240724 | 143200 | 371877748500 | 261000 | 261000 | 261500 | 261000 | 446 |
| 264 | 20240724 | 143100 | 371761285000 | 261000 | 260500 | 261000 | 260500 | 1050 |
| 265 | 20240724 | 143000 | 371487420000 | 261000 | 260500 | 261000 | 260000 | 1419 |
| 266 | 20240724 | 142900 | 371117355500 | 261000 | 261000 | 261500 | 260500 | 1488 |
| 267 | 20240724 | 142800 | 370729188000 | 261500 | 261000 | 261500 | 261000 | 502 |
| 268 | 20240724 | 142700 | 370598082000 | 261000 | 261000 | 261500 | 261000 | 1112 |
| 269 | 20240724 | 142600 | 370307627000 | 261500 | 261000 | 261500 | 261000 | 329 |
| 270 | 20240724 | 142500 | 370221721000 | 261000 | 261500 | 261500 | 261000 | 889 |
| 271 | 20240724 | 142400 | 369989349000 | 261000 | 261000 | 262000 | 261000 | 2235 |
| 272 | 20240724 | 142300 | 369405008000 | 261500 | 260000 | 261500 | 260000 | 3163 |
| 273 | 20240724 | 142200 | 368580906500 | 260000 | 260500 | 260500 | 259500 | 2394 |
| 274 | 20240724 | 142100 | 367958482500 | 260000 | 260000 | 260500 | 260000 | 843 |
| 275 | 20240724 | 142000 | 367739246500 | 260000 | 260000 | 260500 | 260000 | 1654 |
| 276 | 20240724 | 141900 | 367309111500 | 260500 | 260500 | 260500 | 260000 | 941 |
| 277 | 20240724 | 141800 | 367064334500 | 260500 | 260500 | 261000 | 260000 | 1423 |
| 278 | 20240724 | 141700 | 366693724000 | 260500 | 260000 | 261000 | 260000 | 1755 |
| 279 | 20240724 | 141600 | 366236618000 | 260000 | 261500 | 261500 | 260000 | 2478 |
| 280 | 20240724 | 141500 | 365590937000 | 261000 | 262000 | 262000 | 261000 | 3493 |
| 281 | 20240724 | 141400 | 364678347000 | 262000 | 262000 | 262000 | 261500 | 478 |
| 282 | 20240724 | 141300 | 364553277500 | 262000 | 262000 | 262500 | 261500 | 778 |
| 283 | 20240724 | 141200 | 364349445000 | 261500 | 262000 | 262500 | 261500 | 1782 |
| 284 | 20240724 | 141100 | 363882486000 | 262000 | 262000 | 262500 | 262000 | 493 |
| 285 | 20240724 | 141000 | 363753240000 | 262000 | 262500 | 263000 | 262000 | 1659 |
| 286 | 20240724 | 140900 | 363317766500 | 262500 | 263000 | 263500 | 262500 | 1251 |
| 287 | 20240724 | 140800 | 362988805500 | 263000 | 263000 | 263500 | 262500 | 1505 |
| 288 | 20240724 | 140700 | 362593108000 | 262500 | 263000 | 263500 | 262500 | 1348 |
| 289 | 20240724 | 140600 | 362238558000 | 263000 | 263500 | 264000 | 263000 | 2158 |
| 290 | 20240724 | 140500 | 361670222500 | 264000 | 264000 | 264000 | 263500 | 1114 |
| 291 | 20240724 | 140400 | 361376429500 | 264000 | 263500 | 264000 | 263500 | 836 |
| 292 | 20240724 | 140300 | 361155957000 | 264000 | 262500 | 264000 | 262500 | 4957 |
| 293 | 20240724 | 140200 | 359850932000 | 263000 | 262000 | 263000 | 262000 | 1274 |
| 294 | 20240724 | 140100 | 359516656000 | 262500 | 262000 | 262500 | 262000 | 709 |
| 295 | 20240724 | 140000 | 359330744500 | 262500 | 262000 | 262500 | 262000 | 481 |
| 296 | 20240724 | 135900 | 359204625000 | 262500 | 263000 | 263000 | 262000 | 1909 |
| 297 | 20240724 | 135800 | 358703405500 | 263000 | 262500 | 263000 | 262500 | 2246 |
| 298 | 20240724 | 135700 | 358112914000 | 262500 | 262000 | 263000 | 262000 | 1367 |
| 299 | 20240724 | 135600 | 357753729500 | 262000 | 262500 | 262500 | 262000 | 1041 |
| 300 | 20240724 | 135500 | 357480638000 | 262500 | 262500 | 262500 | 262000 | 329 |
| 301 | 20240724 | 135400 | 357394357000 | 262500 | 262000 | 262500 | 262000 | 806 |
| 302 | 20240724 | 135300 | 357182997500 | 262500 | 262500 | 263000 | 262000 | 1230 |
| 303 | 20240724 | 135200 | 356860204000 | 262500 | 263000 | 263500 | 262500 | 1073 |
| 304 | 20240724 | 135100 | 356578207000 | 263000 | 263000 | 263500 | 262500 | 2396 |
| 305 | 20240724 | 135000 | 355947951500 | 263000 | 261500 | 263000 | 261500 | 1888 |
| 306 | 20240724 | 134900 | 355452835500 | 261500 | 262000 | 262000 | 261500 | 600 |
| 307 | 20240724 | 134800 | 355295778500 | 261500 | 262000 | 262500 | 261500 | 598 |
| 308 | 20240724 | 134700 | 355139119500 | 262000 | 262500 | 262500 | 262000 | 527 |
| 309 | 20240724 | 134600 | 355001009500 | 262500 | 262000 | 262500 | 261500 | 948 |
| 310 | 20240724 | 134500 | 354752828000 | 262000 | 263000 | 263000 | 261000 | 3620 |
| 311 | 20240724 | 134400 | 353804813000 | 262500 | 262500 | 263000 | 262000 | 2162 |
| 312 | 20240724 | 134300 | 353237308500 | 262500 | 262000 | 262500 | 262000 | 632 |
| 313 | 20240724 | 134200 | 353071568000 | 262500 | 262000 | 262500 | 262000 | 537 |
| 314 | 20240724 | 134100 | 352930723000 | 262500 | 262500 | 263000 | 262000 | 321 |
| 315 | 20240724 | 134000 | 352846455000 | 262000 | 262500 | 263000 | 262000 | 715 |
| 316 | 20240724 | 133900 | 352658818000 | 262500 | 262000 | 263000 | 262000 | 1492 |
| 317 | 20240724 | 133800 | 352267316000 | 262000 | 261500 | 262500 | 261500 | 473 |
| 318 | 20240724 | 133700 | 352143345000 | 262500 | 263000 | 263000 | 261500 | 1323 |
| 319 | 20240724 | 133600 | 351796676000 | 262500 | 262000 | 262500 | 262000 | 978 |
| 320 | 20240724 | 133500 | 351540094000 | 262500 | 263500 | 263500 | 262000 | 3645 |
| 321 | 20240724 | 133400 | 350581972000 | 263500 | 263000 | 263500 | 262500 | 2515 |
| 322 | 20240724 | 133300 | 349920446500 | 262500 | 263000 | 263500 | 262500 | 2329 |
| 323 | 20240724 | 133200 | 349307639000 | 263500 | 263000 | 263500 | 262000 | 3592 |
| 324 | 20240724 | 133100 | 348363793000 | 263000 | 263000 | 263000 | 262500 | 2372 |
| 325 | 20240724 | 133000 | 347740173000 | 263000 | 262500 | 263000 | 262500 | 1069 |
| 326 | 20240724 | 132900 | 347459178000 | 263000 | 262000 | 263000 | 262000 | 2812 |
| 327 | 20240724 | 132800 | 346721006000 | 262000 | 261500 | 262500 | 261000 | 2671 |
| 328 | 20240724 | 132700 | 346021886500 | 261000 | 260000 | 261500 | 260000 | 1980 |
| 329 | 20240724 | 132600 | 345505930000 | 260500 | 260000 | 260500 | 260000 | 551 |
| 330 | 20240724 | 132500 | 345362586000 | 260500 | 260500 | 260500 | 260000 | 916 |
| 331 | 20240724 | 132400 | 345124386000 | 260500 | 260500 | 261000 | 260500 | 759 |
| 332 | 20240724 | 132300 | 344926513000 | 260500 | 261000 | 261000 | 260500 | 365 |
| 333 | 20240724 | 132200 | 344831389000 | 260500 | 260500 | 261000 | 260500 | 410 |
| 334 | 20240724 | 132100 | 344724562000 | 260500 | 260500 | 261000 | 260500 | 1268 |
| 335 | 20240724 | 132000 | 344394159000 | 260500 | 260500 | 261000 | 260500 | 557 |
| 336 | 20240724 | 131900 | 344248922500 | 260500 | 260500 | 261000 | 260500 | 541 |
| 337 | 20240724 | 131800 | 344107831000 | 260500 | 261000 | 261500 | 260500 | 497 |
| 338 | 20240724 | 131700 | 343978255000 | 261500 | 261000 | 261500 | 261000 | 421 |
| 339 | 20240724 | 131600 | 343868330000 | 261500 | 261500 | 262000 | 260500 | 2223 |
| 340 | 20240724 | 131500 | 343287904000 | 261500 | 261500 | 262000 | 261000 | 1167 |
| 341 | 20240724 | 131400 | 342982744500 | 261000 | 261500 | 261500 | 261000 | 348 |
| 342 | 20240724 | 131300 | 342891823000 | 261000 | 261500 | 262000 | 261000 | 2039 |
| 343 | 20240724 | 131200 | 342358668000 | 261500 | 262000 | 262500 | 261500 | 1670 |
| 344 | 20240724 | 131100 | 341921185500 | 262500 | 263000 | 263000 | 262000 | 1116 |
| 345 | 20240724 | 131000 | 341628270000 | 262500 | 262000 | 263000 | 261500 | 3230 |
| 346 | 20240724 | 130900 | 340781750000 | 262000 | 261500 | 262000 | 261500 | 953 |
| 347 | 20240724 | 130800 | 340532171000 | 261500 | 262500 | 262500 | 261500 | 3008 |
| 348 | 20240724 | 130700 | 339743883000 | 262500 | 262000 | 263000 | 262000 | 3070 |
| 349 | 20240724 | 130600 | 338937966000 | 262000 | 261500 | 262500 | 261500 | 3595 |
| 350 | 20240724 | 130500 | 337996128500 | 261500 | 261000 | 262000 | 260500 | 4496 |
| 351 | 20240724 | 130400 | 336820993500 | 261000 | 260500 | 261000 | 260500 | 531 |
| 352 | 20240724 | 130300 | 336682542500 | 260500 | 260500 | 261000 | 260500 | 401 |
| 353 | 20240724 | 130200 | 336578061000 | 260500 | 260500 | 261000 | 260500 | 1090 |
| 354 | 20240724 | 130100 | 336293683500 | 261000 | 260500 | 261000 | 260000 | 1269 |
| 355 | 20240724 | 130000 | 335963013000 | 260000 | 260000 | 260500 | 259500 | 1268 |
| 356 | 20240724 | 125900 | 335633468000 | 259500 | 259500 | 260000 | 259500 | 360 |
| 357 | 20240724 | 125800 | 335539994500 | 260000 | 260000 | 260000 | 259500 | 596 |
| 358 | 20240724 | 125700 | 335385221500 | 260000 | 259500 | 260000 | 259500 | 532 |
| 359 | 20240724 | 125600 | 335247107000 | 260000 | 259500 | 260500 | 259500 | 519 |
| 360 | 20240724 | 125500 | 335112244500 | 259500 | 259500 | 260500 | 259500 | 1408 |
| 361 | 20240724 | 125400 | 334746625000 | 259500 | 260000 | 260500 | 259500 | 2936 |
| 362 | 20240724 | 125300 | 333983647000 | 260500 | 260000 | 260500 | 260000 | 192 |
| 363 | 20240724 | 125200 | 333933702000 | 260500 | 260500 | 260500 | 260000 | 266 |
| 364 | 20240724 | 125100 | 333864477500 | 260000 | 260000 | 260500 | 260000 | 1172 |
| 365 | 20240724 | 125000 | 333559294000 | 260000 | 260500 | 261000 | 260000 | 1105 |
| 366 | 20240724 | 124900 | 333271517500 | 260500 | 261000 | 261500 | 260500 | 553 |
| 367 | 20240724 | 124800 | 333127107000 | 261500 | 261000 | 261500 | 261000 | 491 |
| 368 | 20240724 | 124700 | 332998828500 | 261500 | 260500 | 261500 | 260500 | 1440 |
| 369 | 20240724 | 124600 | 332622991000 | 260500 | 261000 | 261000 | 260500 | 497 |
| 370 | 20240724 | 124500 | 332493422500 | 261000 | 260000 | 261000 | 260000 | 355 |
| 371 | 20240724 | 124400 | 332400904500 | 260000 | 260500 | 260500 | 260000 | 309 |
| 372 | 20240724 | 124300 | 332320468500 | 260500 | 260000 | 260500 | 259500 | 1094 |
| 373 | 20240724 | 124200 | 332036049000 | 260000 | 259000 | 260000 | 259000 | 796 |
| 374 | 20240724 | 124100 | 331829606000 | 259000 | 259000 | 259500 | 259000 | 1254 |
| 375 | 20240724 | 124000 | 331504784500 | 259500 | 259000 | 260000 | 259000 | 1677 |
| 376 | 20240724 | 123900 | 331069907000 | 259500 | 259000 | 259500 | 259000 | 746 |
| 377 | 20240724 | 123800 | 330876414500 | 259500 | 259000 | 259500 | 258500 | 1220 |
| 378 | 20240724 | 123700 | 330560405500 | 258500 | 259500 | 259500 | 258500 | 1741 |
| 379 | 20240724 | 123600 | 330109488000 | 259000 | 260000 | 260000 | 259000 | 1449 |
| 380 | 20240724 | 123500 | 329733369500 | 259500 | 260000 | 260000 | 259000 | 2359 |
| 381 | 20240724 | 123400 | 329121202000 | 259500 | 260000 | 260500 | 259500 | 2294 |
| 382 | 20240724 | 123300 | 328524757500 | 260500 | 260500 | 261000 | 260000 | 645 |
| 383 | 20240724 | 123200 | 328356820500 | 260500 | 260500 | 261000 | 260500 | 548 |
| 384 | 20240724 | 123100 | 328213951500 | 260500 | 260500 | 261000 | 260500 | 611 |
| 385 | 20240724 | 123000 | 328054753000 | 260500 | 260500 | 261000 | 260500 | 482 |
| 386 | 20240724 | 122900 | 327929160500 | 261000 | 261500 | 261500 | 260500 | 1329 |
| 387 | 20240724 | 122800 | 327582308500 | 261500 | 261500 | 261500 | 261000 | 671 |
| 388 | 20240724 | 122700 | 327406990000 | 261000 | 261500 | 262000 | 261000 | 1503 |
| 389 | 20240724 | 122600 | 327013991000 | 261500 | 261500 | 262000 | 261500 | 1068 |
| 390 | 20240724 | 122500 | 326734679000 | 261500 | 262500 | 262500 | 261500 | 1741 |
| 391 | 20240724 | 122400 | 326278623500 | 262500 | 262000 | 262500 | 262000 | 853 |
| 392 | 20240724 | 122300 | 326054885500 | 262500 | 262000 | 262500 | 262000 | 521 |
| 393 | 20240724 | 122200 | 325918195500 | 262000 | 262500 | 262500 | 262000 | 458 |
| 394 | 20240724 | 122100 | 325798117500 | 262500 | 262000 | 262500 | 262000 | 511 |
| 395 | 20240724 | 122000 | 325664110000 | 262000 | 262500 | 262500 | 261500 | 1098 |
| 396 | 20240724 | 121900 | 325376416500 | 262000 | 261500 | 262500 | 261500 | 1058 |
| 397 | 20240724 | 121800 | 325099180000 | 262000 | 261500 | 262500 | 261500 | 973 |
| 398 | 20240724 | 121700 | 324844329500 | 261500 | 262500 | 262500 | 261500 | 4562 |
| 399 | 20240724 | 121600 | 323648124500 | 262500 | 262000 | 263000 | 261500 | 3639 |
| 400 | 20240724 | 121500 | 322693596500 | 262000 | 261000 | 262000 | 261000 | 982 |
| 401 | 20240724 | 121400 | 322436712000 | 261000 | 260000 | 261500 | 260000 | 3982 |
| 402 | 20240724 | 121300 | 321397546000 | 260000 | 260500 | 260500 | 260000 | 528 |
| 403 | 20240724 | 121200 | 321260134000 | 260500 | 260000 | 260500 | 260000 | 191 |
| 404 | 20240724 | 121100 | 321210425500 | 260000 | 260000 | 260500 | 260000 | 392 |
| 405 | 20240724 | 121000 | 321108436000 | 260000 | 260500 | 261000 | 260000 | 1000 |
| 406 | 20240724 | 120900 | 320848101500 | 260500 | 260500 | 261000 | 260000 | 1710 |
| 407 | 20240724 | 120800 | 320402671000 | 261000 | 261000 | 261000 | 260500 | 324 |
| 408 | 20240724 | 120700 | 320318236500 | 260500 | 260500 | 261000 | 260500 | 243 |
| 409 | 20240724 | 120600 | 320254910000 | 260500 | 260500 | 261000 | 260500 | 746 |
| 410 | 20240724 | 120500 | 320060424000 | 260500 | 261000 | 261000 | 260500 | 367 |
| 411 | 20240724 | 120400 | 319964773500 | 260500 | 260500 | 261000 | 260500 | 316 |
| 412 | 20240724 | 120300 | 319882413000 | 261000 | 260000 | 261000 | 260000 | 1031 |
| 413 | 20240724 | 120200 | 319613786500 | 260500 | 259500 | 260500 | 259500 | 839 |
| 414 | 20240724 | 120100 | 319395660000 | 259500 | 259500 | 260000 | 259000 | 692 |
| 415 | 20240724 | 120000 | 319216066500 | 259500 | 259500 | 260000 | 259500 | 424 |
| 416 | 20240724 | 115900 | 319106015000 | 260000 | 260000 | 260500 | 259000 | 2098 |
| 417 | 20240724 | 115800 | 318561284500 | 260000 | 260000 | 260500 | 260000 | 644 |
| 418 | 20240724 | 115700 | 318393736500 | 260000 | 260500 | 261000 | 260000 | 1380 |
| 419 | 20240724 | 115600 | 318034175500 | 260500 | 260500 | 261000 | 260000 | 801 |
| 420 | 20240724 | 115500 | 317825332000 | 261000 | 260000 | 261000 | 260000 | 1943 |
| 421 | 20240724 | 115400 | 317319216000 | 260000 | 260000 | 260500 | 260000 | 685 |
| 422 | 20240724 | 115300 | 317141009500 | 260000 | 259500 | 260500 | 259500 | 886 |
| 423 | 20240724 | 115200 | 316910663500 | 259500 | 259500 | 260000 | 259500 | 273 |
| 424 | 20240724 | 115100 | 316839764500 | 260000 | 260000 | 260500 | 259500 | 442 |
| 425 | 20240724 | 115000 | 316724911000 | 260000 | 260000 | 260500 | 259500 | 1115 |
| 426 | 20240724 | 114900 | 316434979000 | 260000 | 260500 | 260500 | 260000 | 319 |
| 427 | 20240724 | 114800 | 316351973000 | 260000 | 260000 | 260500 | 260000 | 474 |
| 428 | 20240724 | 114700 | 316228692500 | 260000 | 259000 | 260500 | 259000 | 3635 |
| 429 | 20240724 | 114600 | 315285044500 | 259000 | 259000 | 259500 | 259000 | 1400 |
| 430 | 20240724 | 114500 | 314922415500 | 259000 | 259500 | 260000 | 259000 | 692 |
| 431 | 20240724 | 114400 | 314742948500 | 260000 | 259500 | 260000 | 259500 | 1106 |
| 432 | 20240724 | 114300 | 314455812500 | 259500 | 259500 | 260000 | 259500 | 756 |
| 433 | 20240724 | 114200 | 314259575500 | 259500 | 259500 | 260000 | 259500 | 415 |
| 434 | 20240724 | 114100 | 314151835500 | 259500 | 259500 | 260000 | 259500 | 1043 |
| 435 | 20240724 | 114000 | 313881147000 | 259500 | 260000 | 260500 | 259500 | 2568 |
| 436 | 20240724 | 113900 | 313213405000 | 260000 | 260000 | 260500 | 260000 | 685 |
| 437 | 20240724 | 113800 | 313035123500 | 260500 | 260500 | 260500 | 260000 | 781 |
| 438 | 20240724 | 113700 | 312831769500 | 260500 | 260000 | 260500 | 260000 | 1102 |
| 439 | 20240724 | 113600 | 312544892000 | 260500 | 259500 | 260500 | 259000 | 1955 |
| 440 | 20240724 | 113500 | 312036820500 | 259500 | 259000 | 260000 | 258500 | 2102 |
| 441 | 20240724 | 113400 | 311491531000 | 258500 | 259000 | 259500 | 258500 | 1314 |
| 442 | 20240724 | 113300 | 311151273000 | 259000 | 259000 | 259500 | 259000 | 1298 |
| 443 | 20240724 | 113200 | 310814860500 | 259000 | 259500 | 260000 | 259000 | 2239 |
| 444 | 20240724 | 113100 | 310233785000 | 259500 | 260000 | 260000 | 259500 | 1234 |
| 445 | 20240724 | 113000 | 309913211500 | 260000 | 259000 | 260000 | 259000 | 1673 |
| 446 | 20240724 | 112900 | 309479038000 | 259000 | 259500 | 260000 | 259000 | 2156 |
| 447 | 20240724 | 112800 | 308919614000 | 259500 | 259000 | 260000 | 258500 | 4891 |
| 448 | 20240724 | 112700 | 307651452000 | 259000 | 258500 | 259000 | 258000 | 2365 |
| 449 | 20240724 | 112600 | 307040147000 | 258500 | 257500 | 259000 | 257000 | 4728 |
| 450 | 20240724 | 112500 | 305819614500 | 258000 | 255000 | 258000 | 255000 | 7000 |
| 451 | 20240724 | 112400 | 304022563000 | 255000 | 256000 | 256000 | 255000 | 4727 |
| 452 | 20240724 | 112300 | 302814772000 | 256000 | 257000 | 257000 | 256000 | 3369 |
| 453 | 20240724 | 112200 | 301951404500 | 256500 | 257000 | 257500 | 256000 | 2621 |
| 454 | 20240724 | 112100 | 301278839500 | 256500 | 257000 | 257500 | 256000 | 5606 |
| 455 | 20240724 | 112000 | 299839414500 | 257000 | 256500 | 257500 | 255500 | 5750 |
| 456 | 20240724 | 111900 | 298365270000 | 257000 | 256500 | 257000 | 255500 | 7319 |
| 457 | 20240724 | 111800 | 296488956000 | 256000 | 257500 | 258000 | 256000 | 7815 |
| 458 | 20240724 | 111700 | 294482169500 | 257500 | 257500 | 258500 | 257000 | 5495 |
| 459 | 20240724 | 111600 | 293066031000 | 257500 | 258500 | 259000 | 257500 | 9289 |
| 460 | 20240724 | 111500 | 290669140500 | 258500 | 258500 | 259500 | 258500 | 4406 |
| 461 | 20240724 | 111400 | 289528970000 | 258500 | 259000 | 259500 | 258500 | 4986 |
| 462 | 20240724 | 111300 | 288238292000 | 259000 | 259500 | 260000 | 259000 | 2383 |
| 463 | 20240724 | 111200 | 287620270500 | 259000 | 260000 | 260500 | 259000 | 3982 |
| 464 | 20240724 | 111100 | 286586441000 | 260000 | 260000 | 260500 | 259500 | 3443 |
| 465 | 20240724 | 111000 | 285691149500 | 260500 | 260000 | 260500 | 260000 | 2826 |
| 466 | 20240724 | 110900 | 284956238000 | 260000 | 261500 | 262000 | 260000 | 5896 |
| 467 | 20240724 | 110800 | 283418025500 | 261500 | 261000 | 262000 | 261000 | 1049 |
| 468 | 20240724 | 110700 | 283143801500 | 261500 | 261500 | 261500 | 261000 | 1313 |
| 469 | 20240724 | 110600 | 282800669500 | 261500 | 261000 | 261500 | 261000 | 902 |
| 470 | 20240724 | 110500 | 282564970000 | 261500 | 261500 | 262000 | 260500 | 2810 |
| 471 | 20240724 | 110400 | 281830897000 | 261500 | 261000 | 262000 | 260500 | 1402 |
| 472 | 20240724 | 110300 | 281464647000 | 261000 | 261000 | 262000 | 260500 | 3751 |
| 473 | 20240724 | 110200 | 280484073000 | 261500 | 261000 | 261500 | 260500 | 1409 |
| 474 | 20240724 | 110100 | 280116652000 | 261000 | 261500 | 261500 | 260500 | 3281 |
| 475 | 20240724 | 110000 | 279260406000 | 261500 | 260000 | 262000 | 260000 | 2369 |
| 476 | 20240724 | 105900 | 278641678500 | 260000 | 260000 | 260500 | 260000 | 1668 |
| 477 | 20240724 | 105800 | 278207601500 | 260000 | 260000 | 261500 | 260000 | 5367 |
| 478 | 20240724 | 105700 | 276808603500 | 260500 | 259500 | 260500 | 259000 | 4639 |
| 479 | 20240724 | 105600 | 275604033500 | 259500 | 260000 | 261000 | 259000 | 14418 |
| 480 | 20240724 | 105500 | 271862745000 | 260000 | 260000 | 260500 | 259500 | 8777 |
| 481 | 20240724 | 105400 | 269580830500 | 260000 | 260500 | 261500 | 260000 | 6807 |
| 482 | 20240724 | 105300 | 267808162000 | 260500 | 262000 | 262500 | 260500 | 11136 |
| 483 | 20240724 | 105200 | 264902501000 | 262500 | 263000 | 264000 | 262000 | 4454 |
| 484 | 20240724 | 105100 | 263730532500 | 263500 | 263500 | 264000 | 263000 | 2684 |
| 485 | 20240724 | 105000 | 263023192000 | 263500 | 263500 | 264000 | 263000 | 3002 |
| 486 | 20240724 | 104900 | 262231740500 | 263000 | 261500 | 263500 | 261500 | 6707 |
| 487 | 20240724 | 104800 | 260473307000 | 261500 | 263000 | 263500 | 261500 | 14066 |
| 488 | 20240724 | 104700 | 256784004000 | 263500 | 264000 | 264500 | 263000 | 3372 |
| 489 | 20240724 | 104600 | 255894650500 | 264500 | 263500 | 264500 | 263500 | 5985 |
| 490 | 20240724 | 104500 | 254316476500 | 264000 | 265000 | 265000 | 263500 | 6697 |
| 491 | 20240724 | 104400 | 252546720000 | 265000 | 265000 | 265500 | 264500 | 1529 |
| 492 | 20240724 | 104300 | 252141647000 | 264500 | 264500 | 266000 | 264500 | 4697 |
| 493 | 20240724 | 104200 | 250896763500 | 265000 | 264500 | 265000 | 264000 | 2497 |
| 494 | 20240724 | 104100 | 250236414500 | 264500 | 265000 | 265500 | 264000 | 7403 |
| 495 | 20240724 | 104000 | 248277176000 | 264500 | 265500 | 266000 | 264500 | 12327 |
| 496 | 20240724 | 103900 | 245008629000 | 265500 | 265500 | 266500 | 265500 | 4382 |
| 497 | 20240724 | 103800 | 243844415000 | 265500 | 267000 | 267500 | 265500 | 8738 |
| 498 | 20240724 | 103700 | 241517218000 | 267500 | 267000 | 267500 | 267000 | 1753 |
| 499 | 20240724 | 103600 | 241049035000 | 267000 | 268000 | 269000 | 267000 | 5130 |
| 500 | 20240724 | 103500 | 239675391000 | 268500 | 269000 | 269500 | 268000 | 2171 |
| 501 | 20240724 | 103400 | 239091942500 | 269000 | 269000 | 269500 | 268500 | 2002 |
| 502 | 20240724 | 103300 | 238553892000 | 269000 | 269000 | 269500 | 269000 | 1735 |
| 503 | 20240724 | 103200 | 238086737000 | 269000 | 269000 | 270000 | 269000 | 1407 |
| 504 | 20240724 | 103100 | 237707763500 | 269000 | 270500 | 270500 | 268500 | 1424 |
| 505 | 20240724 | 103000 | 237324003500 | 270500 | 269500 | 270500 | 269000 | 5442 |
| 506 | 20240724 | 102900 | 235856202000 | 269500 | 270000 | 270500 | 269500 | 3175 |
| 507 | 20240724 | 102800 | 234998591000 | 270000 | 270000 | 270500 | 269500 | 1820 |
| 508 | 20240724 | 102700 | 234507349000 | 270000 | 269000 | 270000 | 269000 | 2546 |
| 509 | 20240724 | 102600 | 233820833000 | 269000 | 268500 | 269500 | 267500 | 1947 |
| 510 | 20240724 | 102500 | 233297242500 | 267500 | 268000 | 268500 | 267000 | 6762 |
| 511 | 20240724 | 102400 | 231487171500 | 268000 | 269000 | 269500 | 267500 | 8763 |
| 512 | 20240724 | 102300 | 229135050000 | 269000 | 270000 | 270500 | 269000 | 3334 |
| 513 | 20240724 | 102200 | 228236452500 | 270000 | 270500 | 271000 | 269500 | 4411 |
| 514 | 20240724 | 102100 | 227044334500 | 270500 | 270000 | 271500 | 270000 | 4708 |
| 515 | 20240724 | 102000 | 225768826000 | 270000 | 270000 | 270500 | 269000 | 4276 |
| 516 | 20240724 | 101900 | 224615935000 | 270000 | 270500 | 271000 | 269500 | 3401 |
| 517 | 20240724 | 101800 | 223697742000 | 270000 | 270500 | 271000 | 270000 | 2919 |
| 518 | 20240724 | 101700 | 222908768500 | 271000 | 271000 | 271500 | 270500 | 2363 |
| 519 | 20240724 | 101600 | 222268194000 | 271000 | 270500 | 271500 | 270000 | 1578 |
| 520 | 20240724 | 101500 | 221840569000 | 270000 | 270000 | 270500 | 270000 | 1170 |
| 521 | 20240724 | 101400 | 221524402500 | 270500 | 269000 | 270500 | 269000 | 2687 |
| 522 | 20240724 | 101300 | 220799905000 | 269000 | 270500 | 271000 | 269000 | 5987 |
| 523 | 20240724 | 101200 | 219183998500 | 270500 | 270000 | 271500 | 270000 | 2379 |
| 524 | 20240724 | 101100 | 218539918000 | 270000 | 273000 | 273000 | 270000 | 8041 |
| 525 | 20240724 | 101000 | 216358441000 | 273000 | 271500 | 273000 | 271000 | 3857 |
| 526 | 20240724 | 100900 | 215311131000 | 271500 | 272000 | 272500 | 271000 | 4034 |
| 527 | 20240724 | 100800 | 214216204000 | 272000 | 273000 | 273500 | 272000 | 3776 |
| 528 | 20240724 | 100700 | 213187009500 | 273500 | 273500 | 274500 | 272500 | 11623 |
| 529 | 20240724 | 100600 | 210003633500 | 273000 | 272500 | 273500 | 271500 | 5166 |
| 530 | 20240724 | 100500 | 208595145500 | 272500 | 272000 | 273000 | 271500 | 5820 |
| 531 | 20240724 | 100400 | 207009556500 | 272500 | 271500 | 272500 | 271000 | 2855 |
| 532 | 20240724 | 100300 | 206233443000 | 271000 | 270500 | 271500 | 270000 | 5299 |
| 533 | 20240724 | 100200 | 204800539000 | 271000 | 272000 | 272500 | 270500 | 4832 |
| 534 | 20240724 | 100100 | 203489848500 | 272000 | 271500 | 272500 | 271000 | 3329 |
| 535 | 20240724 | 100000 | 202584459000 | 271500 | 274000 | 274000 | 271000 | 10219 |
| 536 | 20240724 | 095900 | 199799837500 | 274000 | 272500 | 274500 | 272500 | 13026 |
| 537 | 20240724 | 095800 | 196236256000 | 272500 | 274000 | 274000 | 272500 | 11803 |
| 538 | 20240724 | 095700 | 193007965500 | 274000 | 273000 | 274000 | 272500 | 17307 |
| 539 | 20240724 | 095600 | 188276886000 | 273000 | 270500 | 273000 | 270500 | 17254 |
| 540 | 20240724 | 095500 | 183587647500 | 271000 | 271000 | 271500 | 269500 | 11689 |
| 541 | 20240724 | 095400 | 180427023500 | 271000 | 271000 | 271500 | 270500 | 12758 |
| 542 | 20240724 | 095300 | 176969171000 | 271000 | 270000 | 271000 | 269000 | 14496 |
| 543 | 20240724 | 095200 | 173050771500 | 270500 | 268500 | 270500 | 268000 | 19516 |
| 544 | 20240724 | 095100 | 167794460000 | 268500 | 268500 | 269000 | 268000 | 5430 |
| 545 | 20240724 | 095000 | 166336678500 | 268000 | 268000 | 268500 | 267000 | 6475 |
| 546 | 20240724 | 094900 | 164602869000 | 267500 | 267500 | 268000 | 267000 | 5880 |
| 547 | 20240724 | 094800 | 163029628000 | 267500 | 265000 | 267500 | 265000 | 11771 |
| 548 | 20240724 | 094700 | 159893604500 | 265500 | 265500 | 265500 | 264500 | 1690 |
| 549 | 20240724 | 094600 | 159445726000 | 265500 | 265000 | 265500 | 264500 | 1480 |
| 550 | 20240724 | 094500 | 159053507500 | 265500 | 264500 | 266500 | 264500 | 6257 |
| 551 | 20240724 | 094400 | 157390818500 | 264500 | 265500 | 265500 | 264500 | 2990 |
| 552 | 20240724 | 094300 | 156598475000 | 265500 | 264000 | 265500 | 263000 | 12266 |
| 553 | 20240724 | 094200 | 153361702500 | 264000 | 265500 | 265500 | 264000 | 9715 |
| 554 | 20240724 | 094100 | 150790633000 | 265000 | 266000 | 266000 | 265000 | 1942 |
| 555 | 20240724 | 094000 | 150275127500 | 266000 | 265000 | 266000 | 265000 | 1611 |
| 556 | 20240724 | 093900 | 149847310500 | 265500 | 267000 | 267000 | 265000 | 3768 |
| 557 | 20240724 | 093800 | 148845906500 | 267000 | 265000 | 267000 | 265000 | 5167 |
| 558 | 20240724 | 093700 | 147470532500 | 265500 | 266000 | 266500 | 265000 | 4864 |
| 559 | 20240724 | 093600 | 146178839000 | 266500 | 267000 | 267000 | 265500 | 3815 |
| 560 | 20240724 | 093500 | 145162910500 | 267000 | 267000 | 267500 | 266500 | 1607 |
| 561 | 20240724 | 093400 | 144733878000 | 267500 | 267500 | 267500 | 266500 | 3635 |
| 562 | 20240724 | 093300 | 143762997000 | 267500 | 266500 | 267500 | 266000 | 2989 |
| 563 | 20240724 | 093200 | 142965239000 | 266500 | 267000 | 267500 | 266000 | 2063 |
| 564 | 20240724 | 093100 | 142415518000 | 267500 | 269000 | 269500 | 266000 | 8895 |
| 565 | 20240724 | 093000 | 140033883000 | 269500 | 268000 | 269500 | 267500 | 8887 |
| 566 | 20240724 | 092900 | 137647921000 | 268000 | 267000 | 268000 | 266500 | 4547 |
| 567 | 20240724 | 092800 | 136433118000 | 267000 | 269000 | 269000 | 266000 | 8133 |
| 568 | 20240724 | 092700 | 134258279500 | 269000 | 265500 | 269000 | 265000 | 13950 |
| 569 | 20240724 | 092600 | 130529908000 | 265000 | 264000 | 266000 | 263500 | 8494 |
| 570 | 20240724 | 092500 | 128282625000 | 264500 | 265000 | 265500 | 263000 | 19823 |
| 571 | 20240724 | 092400 | 123047005000 | 265000 | 265000 | 266000 | 264500 | 7742 |
| 572 | 20240724 | 092300 | 120992436000 | 265000 | 264500 | 266000 | 264500 | 11816 |
| 573 | 20240724 | 092200 | 117862505500 | 264500 | 267500 | 268000 | 264500 | 13452 |
| 574 | 20240724 | 092100 | 114287944500 | 268000 | 267500 | 268000 | 266000 | 13455 |
| 575 | 20240724 | 092000 | 110696632000 | 267500 | 269500 | 270500 | 267000 | 29652 |
| 576 | 20240724 | 091900 | 102711576000 | 269000 | 268000 | 269500 | 266500 | 20888 |
| 577 | 20240724 | 091800 | 97118674000 | 268000 | 267000 | 268000 | 266500 | 12126 |
| 578 | 20240724 | 091700 | 93875496000 | 267000 | 265000 | 268000 | 264500 | 12010 |
| 579 | 20240724 | 091600 | 90674209000 | 265500 | 265000 | 265500 | 265000 | 5967 |
| 580 | 20240724 | 091500 | 89091903000 | 265000 | 267500 | 267500 | 265000 | 11333 |
| 581 | 20240724 | 091400 | 86070762500 | 267500 | 265000 | 267500 | 264500 | 10937 |
| 582 | 20240724 | 091300 | 83159504500 | 265000 | 267500 | 268000 | 264500 | 16320 |
| 583 | 20240724 | 091200 | 78815835000 | 267500 | 269000 | 270500 | 266000 | 36796 |
| 584 | 20240724 | 091100 | 68931358000 | 269500 | 265500 | 269500 | 264500 | 27932 |
| 585 | 20240724 | 091000 | 61475943000 | 266000 | 264000 | 266000 | 263500 | 14666 |
| 586 | 20240724 | 090900 | 57598199000 | 264000 | 263000 | 265000 | 263000 | 24792 |
| 587 | 20240724 | 090800 | 51055202000 | 263000 | 262000 | 263000 | 261000 | 10163 |
| 588 | 20240724 | 090700 | 48393418500 | 261500 | 261000 | 262500 | 260500 | 12429 |
| 589 | 20240724 | 090600 | 45144254500 | 260500 | 258500 | 261000 | 257500 | 9624 |
| 590 | 20240724 | 090500 | 42649461500 | 258500 | 259000 | 259500 | 256500 | 20881 |
| 591 | 20240724 | 090400 | 37259612500 | 259000 | 261500 | 262500 | 259000 | 16163 |
| 592 | 20240724 | 090300 | 33045629500 | 261500 | 259500 | 262500 | 259000 | 15766 |
| 593 | 20240724 | 090200 | 28932910500 | 259500 | 260500 | 260500 | 258000 | 20343 |
| 594 | 20240724 | 090100 | 23656967500 | 260000 | 264000 | 267000 | 260000 | 44880 |
| 595 | 20240724 | 090000 | 11817934500 | 264000 | 258000 | 264000 | 256500 | 44828 |