35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 185300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 3 | 20240726 | 185200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20240726 | 185100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20240726 | 185000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20240726 | 184900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20240726 | 184800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20240726 | 184700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20240726 | 184600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20240726 | 184500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20240726 | 184400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20240726 | 184300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20240726 | 184200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20240726 | 184100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20240726 | 184000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20240726 | 183900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20240726 | 183800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20240726 | 183700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20240726 | 183600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20240726 | 183500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20240726 | 183400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20240726 | 183300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20240726 | 183200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20240726 | 183100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20240726 | 183000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20240726 | 182900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20240726 | 182800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20240726 | 182700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20240726 | 182600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20240726 | 182500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20240726 | 182400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20240726 | 182300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 33 | 20240726 | 182200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20240726 | 182100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20240726 | 182000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20240726 | 181900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20240726 | 181800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20240726 | 181700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20240726 | 181600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20240726 | 181500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20240726 | 181400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20240726 | 181300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20240726 | 181200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20240726 | 181100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20240726 | 181000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20240726 | 180900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20240726 | 180800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20240726 | 180700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20240726 | 180600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20240726 | 180500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20240726 | 180400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20240726 | 180300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20240726 | 180200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20240726 | 180100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20240726 | 180000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20240726 | 175900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20240726 | 175800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20240726 | 175700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20240726 | 175600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20240726 | 175500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20240726 | 175400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20240726 | 175300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 63 | 20240726 | 175200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20240726 | 175100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20240726 | 175000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20240726 | 174900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20240726 | 174800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20240726 | 174700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20240726 | 174600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20240726 | 174500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20240726 | 174400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20240726 | 174300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20240726 | 174200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20240726 | 174100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20240726 | 174000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20240726 | 173900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20240726 | 173800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20240726 | 173700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20240726 | 173600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20240726 | 173500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20240726 | 173400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20240726 | 173300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20240726 | 173200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20240726 | 173100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20240726 | 173000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20240726 | 172900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20240726 | 172800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20240726 | 172700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20240726 | 172600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20240726 | 172500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20240726 | 172400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20240726 | 172300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 93 | 20240726 | 172200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20240726 | 172100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20240726 | 172000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20240726 | 171900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20240726 | 171800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20240726 | 171700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20240726 | 171600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20240726 | 171500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20240726 | 171400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20240726 | 171300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20240726 | 171200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20240726 | 171100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20240726 | 171000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20240726 | 170900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20240726 | 170800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20240726 | 170700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20240726 | 170600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20240726 | 170500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20240726 | 170400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20240726 | 170300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20240726 | 170200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20240726 | 170100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20240726 | 170000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20240726 | 165900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20240726 | 165800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20240726 | 165700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20240726 | 165600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20240726 | 165500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20240726 | 165400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20240726 | 165300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 123 | 20240726 | 165200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20240726 | 165100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20240726 | 165000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20240726 | 164900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20240726 | 164800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20240726 | 164700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20240726 | 164600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20240726 | 164500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20240726 | 164400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20240726 | 164300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20240726 | 164200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20240726 | 164100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20240726 | 164000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20240726 | 163900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20240726 | 163800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20240726 | 163700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20240726 | 163600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20240726 | 163500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20240726 | 163400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20240726 | 163300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20240726 | 163200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20240726 | 163100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20240726 | 163000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20240726 | 162900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20240726 | 162800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20240726 | 162700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20240726 | 162600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20240726 | 162500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20240726 | 162400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20240726 | 162300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 153 | 20240726 | 162200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20240726 | 162100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20240726 | 162000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20240726 | 161900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20240726 | 161800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20240726 | 161700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20240726 | 161600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20240726 | 161500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20240726 | 161400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20240726 | 161300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20240726 | 161200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20240726 | 161100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20240726 | 161000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20240726 | 160900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20240726 | 160800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20240726 | 160700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20240726 | 160600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20240726 | 160500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20240726 | 160400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20240726 | 160300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20240726 | 160200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20240726 | 160100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20240726 | 160000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20240726 | 155900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20240726 | 155800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20240726 | 155700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20240726 | 155600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20240726 | 155500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20240726 | 155400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20240726 | 155300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 183 | 20240726 | 155200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 184 | 20240726 | 155100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20240726 | 155000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20240726 | 154900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20240726 | 154800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20240726 | 154700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20240726 | 154600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20240726 | 154500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20240726 | 154400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20240726 | 154300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20240726 | 154200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20240726 | 154100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20240726 | 154000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 196 | 20240726 | 153900 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 197 | 20240726 | 153800 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 198 | 20240726 | 153700 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 199 | 20240726 | 153600 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 200 | 20240726 | 153500 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 201 | 20240726 | 153400 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 202 | 20240726 | 153300 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 203 | 20240726 | 153200 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 204 | 20240726 | 153100 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 205 | 20240726 | 153000 | 275225101000 | 200500 | 200500 | 200500 | 200500 | 32514 |
| 206 | 20240726 | 152900 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 207 | 20240726 | 152800 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 208 | 20240726 | 152700 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 209 | 20240726 | 152600 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 210 | 20240726 | 152500 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 211 | 20240726 | 152400 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 212 | 20240726 | 152300 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 213 | 20240726 | 152200 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 214 | 20240726 | 152100 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 215 | 20240726 | 152000 | 268706044000 | 200000 | 200000 | 200000 | 200000 | 0 |
| 216 | 20240726 | 151900 | 268706044000 | 200000 | 199900 | 200000 | 199800 | 9710 |
| 217 | 20240726 | 151800 | 266764832900 | 199800 | 199900 | 199900 | 199800 | 5709 |
| 218 | 20240726 | 151700 | 265624021900 | 199800 | 199900 | 200000 | 199800 | 5595 |
| 219 | 20240726 | 151600 | 264505719700 | 200000 | 199700 | 200000 | 199500 | 5052 |
| 220 | 20240726 | 151500 | 263496489100 | 199700 | 200500 | 200500 | 199500 | 14436 |
| 221 | 20240726 | 151400 | 260612319000 | 200000 | 200000 | 200500 | 200000 | 5279 |
| 222 | 20240726 | 151300 | 259556101500 | 200000 | 200500 | 200500 | 200000 | 6561 |
| 223 | 20240726 | 151200 | 258243649500 | 200000 | 200500 | 200500 | 200000 | 4440 |
| 224 | 20240726 | 151100 | 257354788500 | 200000 | 200500 | 200500 | 200000 | 3007 |
| 225 | 20240726 | 151000 | 256752715000 | 200500 | 199600 | 200500 | 199500 | 9716 |
| 226 | 20240726 | 150900 | 254808634300 | 199500 | 199900 | 199900 | 198800 | 21516 |
| 227 | 20240726 | 150800 | 250517045000 | 199900 | 200000 | 200500 | 199900 | 5697 |
| 228 | 20240726 | 150700 | 249377851200 | 200000 | 200500 | 200500 | 200000 | 6456 |
| 229 | 20240726 | 150600 | 248086413200 | 200500 | 200000 | 200500 | 200000 | 4779 |
| 230 | 20240726 | 150500 | 247129989200 | 200000 | 199800 | 200500 | 199700 | 6805 |
| 231 | 20240726 | 150400 | 245769229900 | 199700 | 200000 | 200500 | 199600 | 12971 |
| 232 | 20240726 | 150300 | 243177584300 | 199900 | 200500 | 201000 | 199900 | 10243 |
| 233 | 20240726 | 150200 | 241128046600 | 200500 | 201000 | 201000 | 199900 | 29100 |
| 234 | 20240726 | 150100 | 235303177500 | 200500 | 201000 | 201500 | 200500 | 4028 |
| 235 | 20240726 | 150000 | 234494374000 | 201500 | 201500 | 201500 | 200500 | 8041 |
| 236 | 20240726 | 145900 | 232878073000 | 201000 | 201500 | 202000 | 201000 | 6936 |
| 237 | 20240726 | 145800 | 231482358500 | 201500 | 201500 | 202000 | 201500 | 4189 |
| 238 | 20240726 | 145700 | 230637724500 | 201500 | 201500 | 202500 | 201500 | 5701 |
| 239 | 20240726 | 145600 | 229486423000 | 201500 | 201500 | 202000 | 200500 | 10660 |
| 240 | 20240726 | 145500 | 227341388000 | 201500 | 202000 | 202500 | 201000 | 10248 |
| 241 | 20240726 | 145400 | 225272209500 | 202000 | 202500 | 203000 | 202000 | 5677 |
| 242 | 20240726 | 145300 | 224123292000 | 202500 | 202500 | 203000 | 202500 | 4753 |
| 243 | 20240726 | 145200 | 223160561500 | 202500 | 203500 | 203500 | 202000 | 16539 |
| 244 | 20240726 | 145100 | 219807251500 | 203000 | 203500 | 204000 | 203000 | 6579 |
| 245 | 20240726 | 145000 | 218468439000 | 203500 | 204000 | 204000 | 203500 | 1989 |
| 246 | 20240726 | 144900 | 218063260000 | 204000 | 204000 | 204500 | 203500 | 3076 |
| 247 | 20240726 | 144800 | 217436005500 | 204000 | 204000 | 204500 | 203500 | 3643 |
| 248 | 20240726 | 144700 | 216692780500 | 204000 | 204500 | 205000 | 204000 | 4102 |
| 249 | 20240726 | 144600 | 215855148500 | 204500 | 204000 | 205000 | 204000 | 3759 |
| 250 | 20240726 | 144500 | 215086376500 | 204000 | 204000 | 204500 | 203500 | 6108 |
| 251 | 20240726 | 144400 | 213840216000 | 204000 | 205000 | 205000 | 204000 | 8698 |
| 252 | 20240726 | 144300 | 212062276000 | 204500 | 204500 | 205000 | 204500 | 1547 |
| 253 | 20240726 | 144200 | 211745494500 | 205000 | 205000 | 205500 | 204500 | 4575 |
| 254 | 20240726 | 144100 | 210807939000 | 205000 | 205000 | 205500 | 205000 | 1976 |
| 255 | 20240726 | 144000 | 210402798000 | 205000 | 205000 | 205500 | 205000 | 2343 |
| 256 | 20240726 | 143900 | 209922404000 | 205000 | 205500 | 205500 | 205000 | 1033 |
| 257 | 20240726 | 143800 | 209710446500 | 205500 | 205500 | 206000 | 205500 | 4766 |
| 258 | 20240726 | 143700 | 208730991000 | 205500 | 206000 | 206000 | 205500 | 1257 |
| 259 | 20240726 | 143600 | 208472544500 | 206000 | 206000 | 206500 | 205500 | 828 |
| 260 | 20240726 | 143500 | 208302142000 | 206500 | 206000 | 206500 | 206000 | 924 |
| 261 | 20240726 | 143400 | 208111755000 | 206000 | 206500 | 206500 | 205500 | 2170 |
| 262 | 20240726 | 143300 | 207664816500 | 206500 | 206000 | 206500 | 206000 | 908 |
| 263 | 20240726 | 143200 | 207477697500 | 206000 | 205500 | 206500 | 205500 | 1973 |
| 264 | 20240726 | 143100 | 207071268500 | 205500 | 206000 | 206000 | 205500 | 1044 |
| 265 | 20240726 | 143000 | 206856532500 | 205500 | 206000 | 206500 | 205000 | 4682 |
| 266 | 20240726 | 142900 | 205893899500 | 206000 | 206000 | 206500 | 205500 | 3102 |
| 267 | 20240726 | 142800 | 205255185500 | 205500 | 206000 | 206000 | 205500 | 1136 |
| 268 | 20240726 | 142700 | 205021626500 | 205500 | 205500 | 206000 | 205500 | 1011 |
| 269 | 20240726 | 142600 | 204813769000 | 206000 | 205000 | 206000 | 205000 | 1950 |
| 270 | 20240726 | 142500 | 204413065000 | 205000 | 205500 | 206000 | 205000 | 1828 |
| 271 | 20240726 | 142400 | 204037607500 | 206000 | 205500 | 206000 | 205500 | 1422 |
| 272 | 20240726 | 142300 | 203745262500 | 205500 | 206000 | 206000 | 205500 | 2142 |
| 273 | 20240726 | 142200 | 203304906500 | 205500 | 205500 | 206000 | 205500 | 872 |
| 274 | 20240726 | 142100 | 203125625500 | 206000 | 206000 | 206000 | 205500 | 2265 |
| 275 | 20240726 | 142000 | 202660117500 | 206000 | 206000 | 206000 | 205500 | 1221 |
| 276 | 20240726 | 141900 | 202409149000 | 206000 | 205500 | 206000 | 205500 | 509 |
| 277 | 20240726 | 141800 | 202304484500 | 206000 | 205500 | 206000 | 205500 | 1258 |
| 278 | 20240726 | 141700 | 202045912000 | 206000 | 206000 | 206000 | 205500 | 2073 |
| 279 | 20240726 | 141600 | 201619750500 | 205500 | 206000 | 206000 | 205500 | 1470 |
| 280 | 20240726 | 141500 | 201317472000 | 206000 | 207500 | 207500 | 205500 | 6679 |
| 281 | 20240726 | 141400 | 199937724000 | 207500 | 207000 | 208000 | 207000 | 3164 |
| 282 | 20240726 | 141300 | 199281464000 | 207000 | 207000 | 207500 | 206500 | 2987 |
| 283 | 20240726 | 141200 | 198663222000 | 206500 | 206500 | 207000 | 206000 | 3195 |
| 284 | 20240726 | 141100 | 198002702500 | 206000 | 205500 | 206500 | 205500 | 3370 |
| 285 | 20240726 | 141000 | 197308809000 | 205500 | 205500 | 206000 | 205000 | 2001 |
| 286 | 20240726 | 140900 | 196897481000 | 205500 | 204500 | 206000 | 204500 | 5894 |
| 287 | 20240726 | 140800 | 195687895500 | 204500 | 205000 | 205500 | 204500 | 4230 |
| 288 | 20240726 | 140700 | 194820824500 | 205000 | 205500 | 205500 | 205000 | 4396 |
| 289 | 20240726 | 140600 | 193919195000 | 205000 | 205500 | 205500 | 205000 | 2199 |
| 290 | 20240726 | 140500 | 193468014500 | 206000 | 206000 | 206000 | 205500 | 2402 |
| 291 | 20240726 | 140400 | 192974090500 | 206000 | 206500 | 206500 | 205500 | 1456 |
| 292 | 20240726 | 140300 | 192674143500 | 206000 | 206000 | 206000 | 205000 | 8091 |
| 293 | 20240726 | 140200 | 191012192000 | 206000 | 205500 | 206000 | 205000 | 5693 |
| 294 | 20240726 | 140100 | 189842775500 | 205500 | 205500 | 206000 | 205000 | 10330 |
| 295 | 20240726 | 140000 | 187722146000 | 206000 | 206000 | 206500 | 206000 | 2294 |
| 296 | 20240726 | 135900 | 187249488500 | 206000 | 206000 | 207000 | 206000 | 2769 |
| 297 | 20240726 | 135800 | 186677842500 | 206500 | 206500 | 207000 | 206000 | 2318 |
| 298 | 20240726 | 135700 | 186199498500 | 206500 | 206500 | 207500 | 205500 | 12141 |
| 299 | 20240726 | 135600 | 183697820000 | 207000 | 207500 | 208000 | 206500 | 3188 |
| 300 | 20240726 | 135500 | 183037592500 | 207500 | 207500 | 208000 | 207000 | 1502 |
| 301 | 20240726 | 135400 | 182726249000 | 208000 | 207000 | 208000 | 207000 | 1682 |
| 302 | 20240726 | 135300 | 182377632000 | 207000 | 207000 | 207500 | 207000 | 1064 |
| 303 | 20240726 | 135200 | 182157052500 | 207500 | 207000 | 207500 | 207000 | 1610 |
| 304 | 20240726 | 135100 | 181823598000 | 207000 | 207500 | 207500 | 207000 | 1242 |
| 305 | 20240726 | 135000 | 181566141500 | 207500 | 207000 | 208000 | 207000 | 1437 |
| 306 | 20240726 | 134900 | 181268061500 | 207500 | 207000 | 207500 | 207000 | 596 |
| 307 | 20240726 | 134800 | 181144558000 | 207000 | 207500 | 208000 | 206500 | 2978 |
| 308 | 20240726 | 134700 | 180527370000 | 207000 | 207000 | 207500 | 207000 | 830 |
| 309 | 20240726 | 134600 | 180355537500 | 207000 | 207500 | 207500 | 207000 | 1096 |
| 310 | 20240726 | 134500 | 180128594500 | 207000 | 207000 | 207500 | 206500 | 1559 |
| 311 | 20240726 | 134400 | 179805819000 | 207000 | 207000 | 207500 | 206500 | 5083 |
| 312 | 20240726 | 134300 | 178755318500 | 207000 | 206500 | 207000 | 206500 | 1440 |
| 313 | 20240726 | 134200 | 178457585500 | 206500 | 207500 | 207500 | 206500 | 5838 |
| 314 | 20240726 | 134100 | 177248920500 | 207500 | 207500 | 208000 | 207500 | 1169 |
| 315 | 20240726 | 134000 | 177006323000 | 208000 | 208500 | 208500 | 207500 | 1360 |
| 316 | 20240726 | 133900 | 176723431500 | 208500 | 208500 | 209000 | 208000 | 1473 |
| 317 | 20240726 | 133800 | 176416395000 | 208500 | 209000 | 209500 | 208000 | 3165 |
| 318 | 20240726 | 133700 | 175755786500 | 209000 | 208500 | 209000 | 208500 | 2499 |
| 319 | 20240726 | 133600 | 175233857000 | 209000 | 208500 | 209000 | 208500 | 649 |
| 320 | 20240726 | 133500 | 175098452000 | 208500 | 208500 | 209000 | 208500 | 954 |
| 321 | 20240726 | 133400 | 174899407500 | 209000 | 208000 | 209000 | 207500 | 1905 |
| 322 | 20240726 | 133300 | 174502513500 | 208000 | 208000 | 208500 | 207500 | 3599 |
| 323 | 20240726 | 133200 | 173753111500 | 208000 | 207500 | 208500 | 207500 | 2614 |
| 324 | 20240726 | 133100 | 173209930500 | 207500 | 207000 | 208000 | 207000 | 3465 |
| 325 | 20240726 | 133000 | 172491310000 | 207000 | 207000 | 207500 | 206500 | 2120 |
| 326 | 20240726 | 132900 | 172052504500 | 207000 | 206500 | 208000 | 206500 | 4303 |
| 327 | 20240726 | 132800 | 171161425500 | 207500 | 206500 | 207500 | 206500 | 4006 |
| 328 | 20240726 | 132700 | 170332671500 | 207000 | 207500 | 208000 | 206000 | 14602 |
| 329 | 20240726 | 132600 | 167312075500 | 207500 | 208000 | 208000 | 207500 | 1832 |
| 330 | 20240726 | 132500 | 166931690000 | 207500 | 208000 | 208500 | 207500 | 1442 |
| 331 | 20240726 | 132400 | 166631887000 | 208000 | 208500 | 209000 | 208000 | 1858 |
| 332 | 20240726 | 132300 | 166244696000 | 208000 | 208000 | 209000 | 208000 | 3996 |
| 333 | 20240726 | 132200 | 165411319500 | 208500 | 208000 | 208500 | 207500 | 3481 |
| 334 | 20240726 | 132100 | 164687068500 | 208000 | 208000 | 209000 | 207000 | 8678 |
| 335 | 20240726 | 132000 | 162883458000 | 208000 | 208500 | 209000 | 207000 | 8536 |
| 336 | 20240726 | 131900 | 161109499500 | 208500 | 209000 | 209000 | 208000 | 3375 |
| 337 | 20240726 | 131800 | 160405556500 | 209000 | 209000 | 209500 | 208500 | 2540 |
| 338 | 20240726 | 131700 | 159874790000 | 208500 | 209000 | 209500 | 208500 | 3710 |
| 339 | 20240726 | 131600 | 159100163500 | 208500 | 209000 | 210000 | 208500 | 8592 |
| 340 | 20240726 | 131500 | 157303833500 | 209000 | 210500 | 211000 | 209000 | 16376 |
| 341 | 20240726 | 131400 | 153865190500 | 211000 | 211000 | 211500 | 210500 | 3424 |
| 342 | 20240726 | 131300 | 153144103000 | 211500 | 211000 | 211500 | 211000 | 1554 |
| 343 | 20240726 | 131200 | 152816047000 | 211500 | 211500 | 212000 | 211000 | 3520 |
| 344 | 20240726 | 131100 | 152072316500 | 211500 | 211500 | 212000 | 211500 | 361 |
| 345 | 20240726 | 131000 | 151995952000 | 211500 | 211500 | 212000 | 211500 | 719 |
| 346 | 20240726 | 130900 | 151843851500 | 211500 | 212000 | 212000 | 211500 | 982 |
| 347 | 20240726 | 130800 | 151636142500 | 211500 | 211000 | 212000 | 211000 | 1162 |
| 348 | 20240726 | 130700 | 151390416500 | 211500 | 211500 | 211500 | 211000 | 865 |
| 349 | 20240726 | 130600 | 151207777500 | 211000 | 211500 | 211500 | 211000 | 752 |
| 350 | 20240726 | 130500 | 151049074500 | 211000 | 211500 | 211500 | 211000 | 2441 |
| 351 | 20240726 | 130400 | 150533935500 | 211500 | 211500 | 212000 | 211000 | 783 |
| 352 | 20240726 | 130300 | 150368333500 | 211500 | 211500 | 212000 | 211000 | 3564 |
| 353 | 20240726 | 130200 | 149615174000 | 211500 | 210500 | 211500 | 210500 | 3782 |
| 354 | 20240726 | 130100 | 148817602500 | 211000 | 211000 | 211500 | 210500 | 2628 |
| 355 | 20240726 | 130000 | 148263187000 | 211000 | 211500 | 211500 | 211000 | 4434 |
| 356 | 20240726 | 125900 | 147327546000 | 211000 | 212000 | 212500 | 211000 | 5917 |
| 357 | 20240726 | 125800 | 146075752000 | 212000 | 212500 | 212500 | 212000 | 288 |
| 358 | 20240726 | 125700 | 146014660500 | 212000 | 213000 | 213000 | 212000 | 1634 |
| 359 | 20240726 | 125600 | 145667650000 | 213000 | 212500 | 213500 | 212500 | 3026 |
| 360 | 20240726 | 125500 | 145023333500 | 212500 | 211500 | 213000 | 211500 | 3829 |
| 361 | 20240726 | 125400 | 144210419000 | 211500 | 212000 | 212500 | 211500 | 4420 |
| 362 | 20240726 | 125300 | 143274012000 | 212000 | 212000 | 212500 | 211500 | 2906 |
| 363 | 20240726 | 125200 | 142658151500 | 211500 | 212000 | 212500 | 211500 | 2859 |
| 364 | 20240726 | 125100 | 142052030000 | 212500 | 213000 | 213000 | 212000 | 2120 |
| 365 | 20240726 | 125000 | 141601644500 | 213000 | 213000 | 213000 | 212500 | 434 |
| 366 | 20240726 | 124900 | 141509334500 | 213000 | 212500 | 213000 | 212500 | 385 |
| 367 | 20240726 | 124800 | 141427452000 | 212500 | 213500 | 213500 | 212500 | 616 |
| 368 | 20240726 | 124700 | 141296470500 | 213500 | 213000 | 213500 | 213000 | 566 |
| 369 | 20240726 | 124600 | 141175903000 | 213500 | 213000 | 213500 | 213000 | 507 |
| 370 | 20240726 | 124500 | 141067883500 | 213000 | 212500 | 213500 | 212500 | 1508 |
| 371 | 20240726 | 124400 | 140746634000 | 212500 | 213500 | 213500 | 212500 | 3034 |
| 372 | 20240726 | 124300 | 140100446500 | 213000 | 213000 | 213500 | 213000 | 726 |
| 373 | 20240726 | 124200 | 139945785500 | 213000 | 213000 | 213500 | 212500 | 1402 |
| 374 | 20240726 | 124100 | 139647417500 | 213500 | 213000 | 213500 | 213000 | 846 |
| 375 | 20240726 | 124000 | 139467081000 | 213000 | 213000 | 213500 | 212500 | 2059 |
| 376 | 20240726 | 123900 | 139028647500 | 213000 | 213500 | 213500 | 212500 | 1887 |
| 377 | 20240726 | 123800 | 138627011500 | 213000 | 213000 | 213500 | 213000 | 771 |
| 378 | 20240726 | 123700 | 138462704000 | 213000 | 213500 | 213500 | 213000 | 801 |
| 379 | 20240726 | 123600 | 138292049500 | 213500 | 213500 | 213500 | 213000 | 1555 |
| 380 | 20240726 | 123500 | 137960764500 | 213500 | 213500 | 214000 | 213000 | 577 |
| 381 | 20240726 | 123400 | 137837565500 | 213500 | 213500 | 214000 | 213500 | 1223 |
| 382 | 20240726 | 123300 | 137576433000 | 214000 | 213500 | 214000 | 213500 | 741 |
| 383 | 20240726 | 123200 | 137418223000 | 213500 | 213500 | 214000 | 213500 | 442 |
| 384 | 20240726 | 123100 | 137323818500 | 214000 | 213500 | 214000 | 213500 | 1317 |
| 385 | 20240726 | 123000 | 137042390500 | 213500 | 214000 | 214500 | 213500 | 1365 |
| 386 | 20240726 | 122900 | 136750300500 | 214000 | 214500 | 214500 | 214000 | 174 |
| 387 | 20240726 | 122800 | 136713031500 | 214000 | 214000 | 214500 | 214000 | 111 |
| 388 | 20240726 | 122700 | 136689270000 | 214500 | 214500 | 214500 | 214000 | 506 |
| 389 | 20240726 | 122600 | 136580910500 | 214000 | 214000 | 214500 | 214000 | 188 |
| 390 | 20240726 | 122500 | 136540639000 | 214000 | 214000 | 214500 | 214000 | 310 |
| 391 | 20240726 | 122400 | 136474291000 | 214500 | 214000 | 214500 | 213500 | 1635 |
| 392 | 20240726 | 122300 | 136124203000 | 214500 | 214500 | 214500 | 214000 | 568 |
| 393 | 20240726 | 122200 | 136002463500 | 214500 | 214000 | 214500 | 214000 | 415 |
| 394 | 20240726 | 122100 | 135913619500 | 214000 | 213000 | 214500 | 213000 | 4310 |
| 395 | 20240726 | 122000 | 134992576500 | 213500 | 213500 | 213500 | 213000 | 651 |
| 396 | 20240726 | 121900 | 134853660000 | 213500 | 212500 | 213500 | 212500 | 1337 |
| 397 | 20240726 | 121800 | 134569015000 | 212500 | 212500 | 213000 | 212000 | 1224 |
| 398 | 20240726 | 121700 | 134308979000 | 212500 | 214000 | 214000 | 211500 | 15571 |
| 399 | 20240726 | 121600 | 131000198000 | 213500 | 214000 | 214000 | 213500 | 1484 |
| 400 | 20240726 | 121500 | 130683301500 | 213500 | 214500 | 214500 | 213500 | 1226 |
| 401 | 20240726 | 121400 | 130420918000 | 214000 | 214000 | 214500 | 214000 | 1320 |
| 402 | 20240726 | 121300 | 130138359000 | 214000 | 214000 | 214000 | 213500 | 2313 |
| 403 | 20240726 | 121200 | 129643858000 | 213500 | 214500 | 214500 | 213500 | 5273 |
| 404 | 20240726 | 121100 | 128514800500 | 215000 | 215000 | 215000 | 214500 | 764 |
| 405 | 20240726 | 121000 | 128350830500 | 214500 | 215000 | 215500 | 214500 | 4974 |
| 406 | 20240726 | 120900 | 127281814000 | 215500 | 215500 | 216000 | 215000 | 4490 |
| 407 | 20240726 | 120800 | 126315048000 | 215500 | 216000 | 216000 | 215500 | 471 |
| 408 | 20240726 | 120700 | 126213517500 | 215500 | 215500 | 216000 | 215500 | 254 |
| 409 | 20240726 | 120600 | 126158745500 | 215500 | 216500 | 216500 | 215500 | 250 |
| 410 | 20240726 | 120500 | 126104776500 | 216000 | 216000 | 216500 | 216000 | 115 |
| 411 | 20240726 | 120400 | 126079920500 | 216500 | 216000 | 216500 | 216000 | 1003 |
| 412 | 20240726 | 120300 | 125863250000 | 216000 | 216500 | 216500 | 216000 | 439 |
| 413 | 20240726 | 120200 | 125768407000 | 216500 | 216500 | 216500 | 216000 | 321 |
| 414 | 20240726 | 120100 | 125698946500 | 216500 | 216500 | 216500 | 216000 | 886 |
| 415 | 20240726 | 120000 | 125507410000 | 216500 | 217000 | 217000 | 216000 | 1496 |
| 416 | 20240726 | 115900 | 125183486500 | 216500 | 216500 | 217000 | 216500 | 235 |
| 417 | 20240726 | 115800 | 125132586000 | 216500 | 216500 | 217000 | 216500 | 247 |
| 418 | 20240726 | 115700 | 125079090000 | 216500 | 217000 | 217500 | 216000 | 3304 |
| 419 | 20240726 | 115600 | 124361809000 | 216500 | 216500 | 217000 | 216000 | 981 |
| 420 | 20240726 | 115500 | 124149503500 | 216000 | 216000 | 216500 | 216000 | 213 |
| 421 | 20240726 | 115400 | 124103434000 | 216000 | 216500 | 217000 | 216000 | 452 |
| 422 | 20240726 | 115300 | 124005594500 | 216500 | 216500 | 216500 | 215500 | 2671 |
| 423 | 20240726 | 115200 | 123428195000 | 216000 | 215500 | 216500 | 215500 | 481 |
| 424 | 20240726 | 115100 | 123324278000 | 215500 | 216000 | 216000 | 215500 | 392 |
| 425 | 20240726 | 115000 | 123239679000 | 215500 | 216500 | 216500 | 215500 | 1730 |
| 426 | 20240726 | 114900 | 122866029500 | 216000 | 216500 | 216500 | 216000 | 476 |
| 427 | 20240726 | 114800 | 122763196000 | 216000 | 216500 | 216500 | 216000 | 382 |
| 428 | 20240726 | 114700 | 122680661000 | 216000 | 216000 | 216500 | 216000 | 173 |
| 429 | 20240726 | 114600 | 122643277500 | 216000 | 216000 | 216500 | 216000 | 183 |
| 430 | 20240726 | 114500 | 122603712500 | 216500 | 216500 | 216500 | 216000 | 178 |
| 431 | 20240726 | 114400 | 122565206500 | 216500 | 216000 | 216500 | 216000 | 260 |
| 432 | 20240726 | 114300 | 122508987000 | 216000 | 216000 | 216500 | 216000 | 248 |
| 433 | 20240726 | 114200 | 122455400500 | 216000 | 216000 | 216500 | 216000 | 450 |
| 434 | 20240726 | 114100 | 122358161500 | 216000 | 216000 | 216500 | 216000 | 1361 |
| 435 | 20240726 | 114000 | 122064067500 | 216500 | 216500 | 217000 | 216000 | 1969 |
| 436 | 20240726 | 113900 | 121637834000 | 217000 | 216500 | 217000 | 216500 | 480 |
| 437 | 20240726 | 113800 | 121533874500 | 217000 | 217000 | 217000 | 216500 | 200 |
| 438 | 20240726 | 113700 | 121490518500 | 216500 | 217000 | 217000 | 216500 | 277 |
| 439 | 20240726 | 113600 | 121430525000 | 217000 | 216500 | 217000 | 216500 | 314 |
| 440 | 20240726 | 113500 | 121362512500 | 216500 | 216500 | 217000 | 216500 | 199 |
| 441 | 20240726 | 113400 | 121319401000 | 217000 | 217000 | 217000 | 216500 | 124 |
| 442 | 20240726 | 113300 | 121292542000 | 216500 | 217000 | 217000 | 216500 | 214 |
| 443 | 20240726 | 113200 | 121246173500 | 216500 | 216500 | 217000 | 216500 | 306 |
| 444 | 20240726 | 113100 | 121179885500 | 217000 | 216000 | 217000 | 216000 | 1210 |
| 445 | 20240726 | 113000 | 120917944000 | 216000 | 216500 | 216500 | 216000 | 301 |
| 446 | 20240726 | 112900 | 120852846000 | 216500 | 216500 | 216500 | 216000 | 210 |
| 447 | 20240726 | 112800 | 120807425000 | 216500 | 216000 | 216500 | 215500 | 1089 |
| 448 | 20240726 | 112700 | 120572204500 | 215500 | 216000 | 216000 | 215500 | 526 |
| 449 | 20240726 | 112600 | 120458736000 | 215500 | 215500 | 216000 | 215500 | 1260 |
| 450 | 20240726 | 112500 | 120187137500 | 215500 | 215500 | 216000 | 215500 | 1263 |
| 451 | 20240726 | 112400 | 119914843500 | 215500 | 216000 | 216000 | 215500 | 2784 |
| 452 | 20240726 | 112300 | 119314816000 | 216000 | 215500 | 216000 | 215500 | 1364 |
| 453 | 20240726 | 112200 | 119020830500 | 215500 | 216500 | 216500 | 215500 | 2517 |
| 454 | 20240726 | 112100 | 118477194500 | 216500 | 216000 | 216500 | 216000 | 439 |
| 455 | 20240726 | 112000 | 118382317000 | 216000 | 216000 | 216500 | 216000 | 339 |
| 456 | 20240726 | 111900 | 118309057500 | 216500 | 216000 | 216500 | 216000 | 367 |
| 457 | 20240726 | 111800 | 118229717000 | 216000 | 216500 | 217000 | 216000 | 766 |
| 458 | 20240726 | 111700 | 118063918000 | 216500 | 216500 | 216500 | 216000 | 572 |
| 459 | 20240726 | 111600 | 117940120000 | 216500 | 216500 | 217000 | 216500 | 935 |
| 460 | 20240726 | 111500 | 117737627500 | 216500 | 216500 | 217000 | 216500 | 331 |
| 461 | 20240726 | 111400 | 117665874000 | 216500 | 216500 | 217000 | 216500 | 628 |
| 462 | 20240726 | 111300 | 117529854500 | 216500 | 217500 | 217500 | 216500 | 1334 |
| 463 | 20240726 | 111200 | 117240347000 | 217500 | 218000 | 218000 | 217000 | 1810 |
| 464 | 20240726 | 111100 | 116846761000 | 217500 | 217500 | 218000 | 217000 | 464 |
| 465 | 20240726 | 111000 | 116745794000 | 217500 | 217500 | 217500 | 217000 | 947 |
| 466 | 20240726 | 110900 | 116539900500 | 217000 | 217500 | 218000 | 217000 | 1833 |
| 467 | 20240726 | 110800 | 116141283000 | 217500 | 217500 | 217500 | 217000 | 189 |
| 468 | 20240726 | 110700 | 116100199000 | 217500 | 217500 | 218000 | 217000 | 1290 |
| 469 | 20240726 | 110600 | 115819495500 | 218000 | 218000 | 218000 | 217500 | 557 |
| 470 | 20240726 | 110500 | 115698291000 | 217500 | 217000 | 218000 | 217000 | 1918 |
| 471 | 20240726 | 110400 | 115281476000 | 217000 | 216500 | 217000 | 216500 | 2304 |
| 472 | 20240726 | 110300 | 114781851500 | 217000 | 216500 | 217000 | 216500 | 760 |
| 473 | 20240726 | 110200 | 114617208500 | 216500 | 216500 | 217000 | 216500 | 527 |
| 474 | 20240726 | 110100 | 114502919500 | 216500 | 217000 | 217000 | 216500 | 521 |
| 475 | 20240726 | 110000 | 114389941000 | 217000 | 217000 | 217000 | 216500 | 979 |
| 476 | 20240726 | 105900 | 114177705000 | 216500 | 217000 | 217000 | 216500 | 568 |
| 477 | 20240726 | 105800 | 114054660000 | 216500 | 216500 | 217000 | 216500 | 531 |
| 478 | 20240726 | 105700 | 113939609500 | 216500 | 216000 | 217000 | 215500 | 1235 |
| 479 | 20240726 | 105600 | 113672351500 | 215500 | 215500 | 216500 | 215000 | 3745 |
| 480 | 20240726 | 105500 | 112864809000 | 215500 | 215500 | 216000 | 215500 | 1452 |
| 481 | 20240726 | 105400 | 112551887000 | 215500 | 215500 | 216000 | 215500 | 548 |
| 482 | 20240726 | 105300 | 112433730500 | 216000 | 216000 | 216500 | 215500 | 1381 |
| 483 | 20240726 | 105200 | 112135487000 | 216000 | 216500 | 216500 | 216000 | 469 |
| 484 | 20240726 | 105100 | 112034106500 | 216500 | 216000 | 216500 | 216000 | 433 |
| 485 | 20240726 | 105000 | 111940532500 | 216500 | 215500 | 216500 | 215500 | 1672 |
| 486 | 20240726 | 104900 | 111579636000 | 216000 | 216500 | 216500 | 215500 | 2528 |
| 487 | 20240726 | 104800 | 111033498000 | 216500 | 216500 | 217000 | 216000 | 1475 |
| 488 | 20240726 | 104700 | 110714265500 | 216500 | 215500 | 216500 | 215000 | 6866 |
| 489 | 20240726 | 104600 | 109234292500 | 215500 | 216500 | 217000 | 215000 | 11319 |
| 490 | 20240726 | 104500 | 106789674500 | 216500 | 216500 | 217000 | 216500 | 1933 |
| 491 | 20240726 | 104400 | 106371029000 | 216500 | 217500 | 218000 | 216500 | 5600 |
| 492 | 20240726 | 104300 | 105154726000 | 217500 | 218000 | 218000 | 217500 | 683 |
| 493 | 20240726 | 104200 | 105006127500 | 217500 | 218000 | 218000 | 217500 | 740 |
| 494 | 20240726 | 104100 | 104845087500 | 217500 | 217500 | 218000 | 217500 | 392 |
| 495 | 20240726 | 104000 | 104759796000 | 217500 | 217500 | 218000 | 217500 | 1041 |
| 496 | 20240726 | 103900 | 104533338500 | 217500 | 218000 | 218500 | 217500 | 1971 |
| 497 | 20240726 | 103800 | 104103970500 | 218000 | 218000 | 218500 | 218000 | 290 |
| 498 | 20240726 | 103700 | 104040694500 | 218500 | 219000 | 219000 | 218000 | 269 |
| 499 | 20240726 | 103600 | 103981898500 | 219000 | 218000 | 219000 | 217500 | 2131 |
| 500 | 20240726 | 103500 | 103516827000 | 217500 | 218000 | 218500 | 217500 | 841 |
| 501 | 20240726 | 103400 | 103333492000 | 218000 | 218500 | 218500 | 217500 | 1489 |
| 502 | 20240726 | 103300 | 103009052500 | 218500 | 218000 | 218500 | 218000 | 300 |
| 503 | 20240726 | 103200 | 102943623000 | 218000 | 218000 | 218500 | 217500 | 1924 |
| 504 | 20240726 | 103100 | 102524211000 | 218000 | 218500 | 218500 | 217500 | 954 |
| 505 | 20240726 | 103000 | 102316261000 | 218000 | 218500 | 218500 | 217500 | 2523 |
| 506 | 20240726 | 102900 | 101766189500 | 218000 | 218000 | 218500 | 218000 | 465 |
| 507 | 20240726 | 102800 | 101664756000 | 218500 | 218000 | 218500 | 217500 | 1851 |
| 508 | 20240726 | 102700 | 101261307000 | 217500 | 218000 | 218000 | 217500 | 4847 |
| 509 | 20240726 | 102600 | 100207056500 | 218000 | 218000 | 218500 | 217500 | 2821 |
| 510 | 20240726 | 102500 | 99592201000 | 218500 | 218000 | 218500 | 218000 | 546 |
| 511 | 20240726 | 102400 | 99473083500 | 218000 | 218500 | 218500 | 218000 | 767 |
| 512 | 20240726 | 102300 | 99305612500 | 218000 | 218500 | 218500 | 218000 | 933 |
| 513 | 20240726 | 102200 | 99102041000 | 218500 | 219000 | 219000 | 218000 | 1739 |
| 514 | 20240726 | 102100 | 98722157500 | 218500 | 219000 | 219000 | 218500 | 1002 |
| 515 | 20240726 | 102000 | 98502984500 | 219000 | 219500 | 219500 | 218500 | 1302 |
| 516 | 20240726 | 101900 | 98217784000 | 219500 | 219500 | 219500 | 218500 | 3637 |
| 517 | 20240726 | 101800 | 97421277000 | 219000 | 219000 | 219500 | 219000 | 746 |
| 518 | 20240726 | 101700 | 97257871500 | 219000 | 219500 | 220000 | 219000 | 1353 |
| 519 | 20240726 | 101600 | 96961128000 | 219500 | 220500 | 220500 | 219500 | 1335 |
| 520 | 20240726 | 101500 | 96667608500 | 220500 | 219500 | 220500 | 219500 | 1043 |
| 521 | 20240726 | 101400 | 96438211000 | 219500 | 219500 | 220000 | 219500 | 768 |
| 522 | 20240726 | 101300 | 96269577000 | 219500 | 219500 | 220000 | 219000 | 579 |
| 523 | 20240726 | 101200 | 96142502000 | 219500 | 219000 | 220000 | 218500 | 2047 |
| 524 | 20240726 | 101100 | 95694063500 | 218500 | 218500 | 219000 | 218500 | 682 |
| 525 | 20240726 | 101000 | 95544960000 | 219000 | 218500 | 219000 | 218000 | 1303 |
| 526 | 20240726 | 100900 | 95260310500 | 219000 | 218500 | 219000 | 218500 | 990 |
| 527 | 20240726 | 100800 | 95043920000 | 218500 | 218500 | 219000 | 218000 | 2930 |
| 528 | 20240726 | 100700 | 94403704500 | 218500 | 219000 | 219500 | 218500 | 1086 |
| 529 | 20240726 | 100600 | 94165950000 | 219000 | 219000 | 219500 | 219000 | 1277 |
| 530 | 20240726 | 100500 | 93886227500 | 219000 | 219500 | 220000 | 219000 | 1506 |
| 531 | 20240726 | 100400 | 93555836500 | 219500 | 220000 | 221000 | 219500 | 952 |
| 532 | 20240726 | 100300 | 93346260000 | 220000 | 219000 | 220000 | 219000 | 2041 |
| 533 | 20240726 | 100200 | 92897951500 | 219000 | 218500 | 219000 | 218500 | 1446 |
| 534 | 20240726 | 100100 | 92581608000 | 218500 | 219000 | 219500 | 218500 | 1583 |
| 535 | 20240726 | 100000 | 92235149000 | 219500 | 220000 | 220500 | 219000 | 3617 |
| 536 | 20240726 | 095900 | 91441487500 | 220500 | 221000 | 221500 | 220000 | 4143 |
| 537 | 20240726 | 095800 | 90527602000 | 221500 | 222500 | 223000 | 221000 | 4975 |
| 538 | 20240726 | 095700 | 89423758500 | 222500 | 222500 | 223000 | 222000 | 1500 |
| 539 | 20240726 | 095600 | 89089934000 | 222500 | 222000 | 223000 | 222000 | 1671 |
| 540 | 20240726 | 095500 | 88718192000 | 222000 | 222500 | 222500 | 222000 | 1200 |
| 541 | 20240726 | 095400 | 88451376500 | 222500 | 221500 | 223000 | 221500 | 2382 |
| 542 | 20240726 | 095300 | 87921915500 | 222000 | 222000 | 222500 | 221500 | 1948 |
| 543 | 20240726 | 095200 | 87489553000 | 222000 | 223000 | 223500 | 221500 | 5896 |
| 544 | 20240726 | 095100 | 86177016500 | 223000 | 223000 | 223500 | 222500 | 4210 |
| 545 | 20240726 | 095000 | 85237861500 | 222500 | 222000 | 223000 | 221500 | 4423 |
| 546 | 20240726 | 094900 | 84253302000 | 222000 | 222000 | 222500 | 221500 | 1845 |
| 547 | 20240726 | 094800 | 83843783500 | 222000 | 220500 | 222000 | 220500 | 2661 |
| 548 | 20240726 | 094700 | 83253807000 | 221000 | 221500 | 221500 | 220500 | 1487 |
| 549 | 20240726 | 094600 | 82925425500 | 221000 | 222000 | 222500 | 221000 | 2875 |
| 550 | 20240726 | 094500 | 82287721500 | 222000 | 222500 | 222500 | 221500 | 2467 |
| 551 | 20240726 | 094400 | 81739890000 | 222000 | 221500 | 222500 | 221500 | 3143 |
| 552 | 20240726 | 094300 | 81042309000 | 221500 | 221000 | 222000 | 221000 | 2980 |
| 553 | 20240726 | 094200 | 80382384000 | 221000 | 221000 | 221500 | 220500 | 1964 |
| 554 | 20240726 | 094100 | 79948331500 | 221000 | 220500 | 221000 | 220000 | 1674 |
| 555 | 20240726 | 094000 | 79578763500 | 220500 | 219500 | 220500 | 219000 | 4406 |
| 556 | 20240726 | 093900 | 78609747000 | 219500 | 219000 | 219500 | 218500 | 1701 |
| 557 | 20240726 | 093800 | 78237324500 | 218500 | 218500 | 219000 | 218500 | 1732 |
| 558 | 20240726 | 093700 | 77858361000 | 218500 | 218500 | 219000 | 218500 | 1322 |
| 559 | 20240726 | 093600 | 77569231500 | 218500 | 220000 | 220000 | 218500 | 2863 |
| 560 | 20240726 | 093500 | 76941938500 | 220000 | 220500 | 221000 | 219500 | 3448 |
| 561 | 20240726 | 093400 | 76182812500 | 220500 | 220500 | 221000 | 220000 | 3342 |
| 562 | 20240726 | 093300 | 75446036000 | 220500 | 220000 | 220500 | 219500 | 2832 |
| 563 | 20240726 | 093200 | 74822912000 | 220000 | 219500 | 220500 | 219000 | 4394 |
| 564 | 20240726 | 093100 | 73856796500 | 219500 | 217500 | 220000 | 217000 | 7021 |
| 565 | 20240726 | 093000 | 72324666500 | 217500 | 218500 | 218500 | 217500 | 5591 |
| 566 | 20240726 | 092900 | 71105882500 | 218000 | 219000 | 219000 | 218000 | 5422 |
| 567 | 20240726 | 092800 | 69921717500 | 219000 | 220500 | 221000 | 219000 | 7655 |
| 568 | 20240726 | 092700 | 68238965500 | 220000 | 222000 | 222000 | 220000 | 7213 |
| 569 | 20240726 | 092600 | 66645312000 | 221500 | 221000 | 223000 | 221000 | 5492 |
| 570 | 20240726 | 092500 | 65425521500 | 222000 | 222500 | 223000 | 221000 | 8321 |
| 571 | 20240726 | 092400 | 63578803500 | 222500 | 224000 | 224500 | 222000 | 11718 |
| 572 | 20240726 | 092300 | 60964383000 | 224000 | 224000 | 225000 | 223500 | 24680 |
| 573 | 20240726 | 092200 | 55430350500 | 224000 | 222000 | 224000 | 221500 | 17815 |
| 574 | 20240726 | 092100 | 51462410000 | 221500 | 221000 | 222000 | 220000 | 11146 |
| 575 | 20240726 | 092000 | 48998886000 | 221000 | 221000 | 221500 | 220500 | 8259 |
| 576 | 20240726 | 091900 | 47173232500 | 221000 | 221500 | 222000 | 221000 | 11295 |
| 577 | 20240726 | 091800 | 44672705500 | 221500 | 219500 | 222000 | 219500 | 14602 |
| 578 | 20240726 | 091700 | 41448648500 | 220000 | 219500 | 220000 | 218000 | 10075 |
| 579 | 20240726 | 091600 | 39242086000 | 219500 | 219000 | 220000 | 218500 | 13186 |
| 580 | 20240726 | 091500 | 36352052500 | 219000 | 218000 | 219000 | 217000 | 6723 |
| 581 | 20240726 | 091400 | 34886560000 | 218000 | 217500 | 218000 | 217000 | 6206 |
| 582 | 20240726 | 091300 | 33537118000 | 217500 | 217000 | 218000 | 216000 | 8608 |
| 583 | 20240726 | 091200 | 31670003500 | 217000 | 216000 | 217500 | 215500 | 3369 |
| 584 | 20240726 | 091100 | 30940026000 | 216500 | 216500 | 217500 | 215000 | 6598 |
| 585 | 20240726 | 091000 | 29513158000 | 216500 | 217000 | 217000 | 216500 | 3242 |
| 586 | 20240726 | 090900 | 28810031000 | 217000 | 215500 | 217500 | 215500 | 4460 |
| 587 | 20240726 | 090800 | 27844500500 | 215500 | 214500 | 216000 | 214500 | 2980 |
| 588 | 20240726 | 090700 | 27202933000 | 214500 | 216500 | 217000 | 214500 | 9329 |
| 589 | 20240726 | 090600 | 25186104500 | 216500 | 212500 | 218000 | 211000 | 17626 |
| 590 | 20240726 | 090500 | 21404504500 | 213000 | 216000 | 217000 | 212500 | 20347 |
| 591 | 20240726 | 090400 | 17039459500 | 216000 | 216000 | 218500 | 215500 | 10840 |
| 592 | 20240726 | 090300 | 14688763000 | 216000 | 216500 | 217000 | 215500 | 8180 |
| 593 | 20240726 | 090200 | 12921053000 | 216500 | 215500 | 217500 | 215500 | 9652 |
| 594 | 20240726 | 090100 | 10833381500 | 215500 | 219000 | 219500 | 215000 | 29335 |
| 595 | 20240726 | 090000 | 4476557500 | 218500 | 217500 | 219000 | 217500 | 19747 |