35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 184400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 3 | 20240723 | 184300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 4 | 20240723 | 184200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 5 | 20240723 | 184100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 6 | 20240723 | 184000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 7 | 20240723 | 183900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 8 | 20240723 | 183800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 9 | 20240723 | 183700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 10 | 20240723 | 183600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 11 | 20240723 | 183500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 12 | 20240723 | 183400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 13 | 20240723 | 183300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 14 | 20240723 | 183200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 15 | 20240723 | 183100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 16 | 20240723 | 183000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 17 | 20240723 | 182900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 18 | 20240723 | 182800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 19 | 20240723 | 182700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 20 | 20240723 | 182600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 21 | 20240723 | 182500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 22 | 20240723 | 182400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 23 | 20240723 | 182300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 24 | 20240723 | 182200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 25 | 20240723 | 182100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 26 | 20240723 | 182000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 27 | 20240723 | 181900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 28 | 20240723 | 181800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 29 | 20240723 | 181700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 30 | 20240723 | 181600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 31 | 20240723 | 181500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 32 | 20240723 | 181400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 33 | 20240723 | 181300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 34 | 20240723 | 181200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 35 | 20240723 | 181100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 36 | 20240723 | 181000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 37 | 20240723 | 180900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 38 | 20240723 | 180800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 39 | 20240723 | 180700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 40 | 20240723 | 180600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 41 | 20240723 | 180500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 42 | 20240723 | 180400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 43 | 20240723 | 180300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 44 | 20240723 | 180200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 45 | 20240723 | 180100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 46 | 20240723 | 180000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 47 | 20240723 | 175900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 48 | 20240723 | 175800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 49 | 20240723 | 175700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 50 | 20240723 | 175600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 51 | 20240723 | 175500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 52 | 20240723 | 175400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 53 | 20240723 | 175300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 54 | 20240723 | 175200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 55 | 20240723 | 175100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 56 | 20240723 | 175000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 57 | 20240723 | 174900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 58 | 20240723 | 174800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 59 | 20240723 | 174700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 60 | 20240723 | 174600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 61 | 20240723 | 174500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 62 | 20240723 | 174400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 63 | 20240723 | 174300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 64 | 20240723 | 174200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 65 | 20240723 | 174100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 66 | 20240723 | 174000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 67 | 20240723 | 173900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 68 | 20240723 | 173800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 69 | 20240723 | 173700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 70 | 20240723 | 173600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 71 | 20240723 | 173500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 72 | 20240723 | 173400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 73 | 20240723 | 173300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 74 | 20240723 | 173200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 75 | 20240723 | 173100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 76 | 20240723 | 173000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 77 | 20240723 | 172900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 78 | 20240723 | 172800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 79 | 20240723 | 172700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 80 | 20240723 | 172600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 81 | 20240723 | 172500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 82 | 20240723 | 172400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 83 | 20240723 | 172300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 84 | 20240723 | 172200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 85 | 20240723 | 172100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 86 | 20240723 | 172000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 87 | 20240723 | 171900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 88 | 20240723 | 171800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 89 | 20240723 | 171700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 90 | 20240723 | 171600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 91 | 20240723 | 171500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 92 | 20240723 | 171400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 93 | 20240723 | 171300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 94 | 20240723 | 171200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 95 | 20240723 | 171100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 96 | 20240723 | 171000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 97 | 20240723 | 170900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 98 | 20240723 | 170800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 99 | 20240723 | 170700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 100 | 20240723 | 170600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 101 | 20240723 | 170500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 102 | 20240723 | 170400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 103 | 20240723 | 170300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 104 | 20240723 | 170200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 105 | 20240723 | 170100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 106 | 20240723 | 170000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 107 | 20240723 | 165900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 108 | 20240723 | 165800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 109 | 20240723 | 165700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 110 | 20240723 | 165600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 111 | 20240723 | 165500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 112 | 20240723 | 165400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 113 | 20240723 | 165300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 114 | 20240723 | 165200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 115 | 20240723 | 165100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 116 | 20240723 | 165000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 117 | 20240723 | 164900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 118 | 20240723 | 164800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 119 | 20240723 | 164700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 120 | 20240723 | 164600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 121 | 20240723 | 164500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 122 | 20240723 | 164400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 123 | 20240723 | 164300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 124 | 20240723 | 164200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 125 | 20240723 | 164100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 126 | 20240723 | 164000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 127 | 20240723 | 163900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 128 | 20240723 | 163800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 129 | 20240723 | 163700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 130 | 20240723 | 163600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 131 | 20240723 | 163500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 132 | 20240723 | 163400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 133 | 20240723 | 163300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 134 | 20240723 | 163200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 135 | 20240723 | 163100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 136 | 20240723 | 163000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 137 | 20240723 | 162900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 138 | 20240723 | 162800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 139 | 20240723 | 162700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 140 | 20240723 | 162600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 141 | 20240723 | 162500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 142 | 20240723 | 162400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 143 | 20240723 | 162300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 144 | 20240723 | 162200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 145 | 20240723 | 162100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 146 | 20240723 | 162000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 147 | 20240723 | 161900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 148 | 20240723 | 161800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 149 | 20240723 | 161700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 150 | 20240723 | 161600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 151 | 20240723 | 161500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 152 | 20240723 | 161400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 153 | 20240723 | 161300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 154 | 20240723 | 161200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 155 | 20240723 | 161100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 156 | 20240723 | 161000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 157 | 20240723 | 160900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 158 | 20240723 | 160800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 159 | 20240723 | 160700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 160 | 20240723 | 160600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 161 | 20240723 | 160500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 162 | 20240723 | 160400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 163 | 20240723 | 160300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 164 | 20240723 | 160200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 165 | 20240723 | 160100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 166 | 20240723 | 160000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 167 | 20240723 | 155900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 168 | 20240723 | 155800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 169 | 20240723 | 155700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 170 | 20240723 | 155600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 171 | 20240723 | 155500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 172 | 20240723 | 155400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 173 | 20240723 | 155300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 174 | 20240723 | 155200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 175 | 20240723 | 155100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 176 | 20240723 | 155000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 177 | 20240723 | 154900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 178 | 20240723 | 154800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 179 | 20240723 | 154700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 180 | 20240723 | 154600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 181 | 20240723 | 154500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 182 | 20240723 | 154400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 183 | 20240723 | 154300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 184 | 20240723 | 154200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 185 | 20240723 | 154100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 186 | 20240723 | 154000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 187 | 20240723 | 153900 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 188 | 20240723 | 153800 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 189 | 20240723 | 153700 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 190 | 20240723 | 153600 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 191 | 20240723 | 153500 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 192 | 20240723 | 153400 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 193 | 20240723 | 153300 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 194 | 20240723 | 153200 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 195 | 20240723 | 153100 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 196 | 20240723 | 153000 | 209971112000 | 263500 | 263500 | 263500 | 263500 | 44328 |
| 197 | 20240723 | 152900 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 198 | 20240723 | 152800 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 199 | 20240723 | 152700 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 200 | 20240723 | 152600 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 201 | 20240723 | 152500 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 202 | 20240723 | 152400 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 203 | 20240723 | 152300 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 204 | 20240723 | 152200 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20240723 | 152100 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20240723 | 152000 | 198290684000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20240723 | 151900 | 198290684000 | 263500 | 263500 | 264000 | 263000 | 2511 |
| 208 | 20240723 | 151800 | 197628787000 | 263000 | 263500 | 263500 | 263000 | 2375 |
| 209 | 20240723 | 151700 | 197003384500 | 263500 | 263500 | 263500 | 263000 | 1798 |
| 210 | 20240723 | 151600 | 196530144500 | 263000 | 263500 | 264000 | 263000 | 3043 |
| 211 | 20240723 | 151500 | 195729141500 | 263500 | 263000 | 264000 | 263000 | 4663 |
| 212 | 20240723 | 151400 | 194501231500 | 263000 | 264000 | 264000 | 263000 | 5189 |
| 213 | 20240723 | 151300 | 193133642000 | 264000 | 264000 | 264500 | 263500 | 5458 |
| 214 | 20240723 | 151200 | 191693137000 | 264500 | 264000 | 264500 | 263500 | 6225 |
| 215 | 20240723 | 151100 | 190050180500 | 264500 | 264000 | 264500 | 264000 | 2669 |
| 216 | 20240723 | 151000 | 189345508000 | 264500 | 264000 | 264500 | 263500 | 3719 |
| 217 | 20240723 | 150900 | 188364327500 | 263500 | 264000 | 264500 | 263500 | 2416 |
| 218 | 20240723 | 150800 | 187726517000 | 264000 | 264000 | 264500 | 263500 | 1945 |
| 219 | 20240723 | 150700 | 187213085000 | 264000 | 264000 | 264500 | 264000 | 2201 |
| 220 | 20240723 | 150600 | 186631862500 | 264500 | 264000 | 264500 | 264000 | 4284 |
| 221 | 20240723 | 150500 | 185499711000 | 264000 | 264500 | 264500 | 264000 | 1701 |
| 222 | 20240723 | 150400 | 185050523000 | 264500 | 264000 | 264500 | 264000 | 1712 |
| 223 | 20240723 | 150300 | 184598454500 | 264500 | 264500 | 264500 | 264000 | 1946 |
| 224 | 20240723 | 150200 | 184084558000 | 264000 | 264000 | 264500 | 264000 | 1104 |
| 225 | 20240723 | 150100 | 183792946000 | 264500 | 264000 | 264500 | 264000 | 895 |
| 226 | 20240723 | 150000 | 183556287000 | 264500 | 264500 | 264500 | 264000 | 3377 |
| 227 | 20240723 | 145900 | 182664415000 | 264000 | 264000 | 264500 | 264000 | 1069 |
| 228 | 20240723 | 145800 | 182381833500 | 264500 | 264000 | 264500 | 264000 | 1120 |
| 229 | 20240723 | 145700 | 182085752500 | 264000 | 264500 | 264500 | 264000 | 2641 |
| 230 | 20240723 | 145600 | 181387945000 | 264500 | 264500 | 264500 | 263500 | 5875 |
| 231 | 20240723 | 145500 | 179836616000 | 264500 | 264000 | 264500 | 263500 | 2483 |
| 232 | 20240723 | 145400 | 179181132000 | 264000 | 263500 | 264000 | 263500 | 3335 |
| 233 | 20240723 | 145300 | 178300938500 | 263500 | 263500 | 264000 | 263500 | 7088 |
| 234 | 20240723 | 145200 | 176432603500 | 264000 | 263500 | 264000 | 263000 | 2643 |
| 235 | 20240723 | 145100 | 175736169000 | 263000 | 263500 | 264000 | 263000 | 5927 |
| 236 | 20240723 | 145000 | 174174114500 | 263500 | 264000 | 264500 | 263500 | 10508 |
| 237 | 20240723 | 144900 | 171400050500 | 263500 | 264000 | 264000 | 263500 | 978 |
| 238 | 20240723 | 144800 | 171141935500 | 263500 | 263500 | 264000 | 263500 | 1729 |
| 239 | 20240723 | 144700 | 170685603500 | 263500 | 263500 | 264000 | 263500 | 1014 |
| 240 | 20240723 | 144600 | 170418055000 | 263500 | 264000 | 264000 | 263500 | 1066 |
| 241 | 20240723 | 144500 | 170136738000 | 264000 | 263500 | 264000 | 263500 | 3523 |
| 242 | 20240723 | 144400 | 169207745500 | 264000 | 264000 | 264000 | 263500 | 1342 |
| 243 | 20240723 | 144300 | 168853735500 | 263500 | 263500 | 264000 | 263500 | 1641 |
| 244 | 20240723 | 144200 | 168420592500 | 264000 | 264000 | 264000 | 263500 | 3567 |
| 245 | 20240723 | 144100 | 167479353500 | 263500 | 264000 | 264000 | 263500 | 1028 |
| 246 | 20240723 | 144000 | 167208044000 | 263500 | 264000 | 264000 | 263500 | 5692 |
| 247 | 20240723 | 143900 | 165705931500 | 264000 | 263500 | 264000 | 263500 | 1231 |
| 248 | 20240723 | 143800 | 165381169500 | 263500 | 264000 | 264000 | 263000 | 966 |
| 249 | 20240723 | 143700 | 165126314500 | 263500 | 263000 | 264000 | 263000 | 1255 |
| 250 | 20240723 | 143600 | 164795351000 | 263500 | 263500 | 264000 | 263000 | 1249 |
| 251 | 20240723 | 143500 | 164465976500 | 263500 | 264000 | 264000 | 263500 | 5062 |
| 252 | 20240723 | 143400 | 163131775500 | 263500 | 263500 | 264000 | 263500 | 4108 |
| 253 | 20240723 | 143300 | 162048682000 | 263000 | 263500 | 264000 | 263000 | 1661 |
| 254 | 20240723 | 143200 | 161611065500 | 263500 | 263500 | 264000 | 263000 | 5541 |
| 255 | 20240723 | 143100 | 160150656500 | 263500 | 263500 | 263500 | 263000 | 1627 |
| 256 | 20240723 | 143000 | 159722086000 | 263500 | 263000 | 263500 | 263000 | 641 |
| 257 | 20240723 | 142900 | 159553404500 | 263000 | 263000 | 263500 | 262500 | 9237 |
| 258 | 20240723 | 142800 | 157124027000 | 263500 | 263500 | 263500 | 263000 | 2187 |
| 259 | 20240723 | 142700 | 156547814500 | 263000 | 263000 | 263500 | 263000 | 568 |
| 260 | 20240723 | 142600 | 156398282500 | 263500 | 263500 | 263500 | 263000 | 644 |
| 261 | 20240723 | 142500 | 156228701000 | 263500 | 263500 | 263500 | 263000 | 700 |
| 262 | 20240723 | 142400 | 156044419000 | 263000 | 263000 | 263500 | 263000 | 410 |
| 263 | 20240723 | 142300 | 155936487500 | 263500 | 263000 | 263500 | 263000 | 1113 |
| 264 | 20240723 | 142200 | 155643609000 | 263500 | 263000 | 263500 | 263000 | 1730 |
| 265 | 20240723 | 142100 | 155187846000 | 263500 | 263500 | 263500 | 263000 | 744 |
| 266 | 20240723 | 142000 | 154991989000 | 263000 | 263500 | 263500 | 263000 | 355 |
| 267 | 20240723 | 141900 | 154898509500 | 263500 | 263500 | 263500 | 263000 | 991 |
| 268 | 20240723 | 141800 | 154637441000 | 263000 | 263000 | 263500 | 263000 | 619 |
| 269 | 20240723 | 141700 | 154474496000 | 263000 | 263500 | 263500 | 263000 | 398 |
| 270 | 20240723 | 141600 | 154369723500 | 263500 | 263500 | 263500 | 263000 | 471 |
| 271 | 20240723 | 141500 | 154245760000 | 263500 | 263000 | 263500 | 263000 | 372 |
| 272 | 20240723 | 141400 | 154147791000 | 263000 | 263500 | 263500 | 263000 | 802 |
| 273 | 20240723 | 141300 | 153936635000 | 263000 | 263000 | 263500 | 262500 | 1661 |
| 274 | 20240723 | 141200 | 153499761500 | 263000 | 263000 | 263000 | 262500 | 648 |
| 275 | 20240723 | 141100 | 153329551500 | 263000 | 262500 | 263000 | 262500 | 1675 |
| 276 | 20240723 | 141000 | 152889364000 | 262500 | 263500 | 263500 | 262500 | 5609 |
| 277 | 20240723 | 140900 | 151414889000 | 263000 | 263000 | 263500 | 263000 | 416 |
| 278 | 20240723 | 140800 | 151305399500 | 263000 | 263500 | 263500 | 263000 | 572 |
| 279 | 20240723 | 140700 | 151154831500 | 263000 | 263500 | 263500 | 263000 | 414 |
| 280 | 20240723 | 140600 | 151045853500 | 263000 | 263500 | 263500 | 263000 | 591 |
| 281 | 20240723 | 140500 | 150890291000 | 263000 | 263500 | 263500 | 263000 | 1223 |
| 282 | 20240723 | 140400 | 150568268000 | 263500 | 263000 | 263500 | 263000 | 509 |
| 283 | 20240723 | 140300 | 150434284000 | 263500 | 263500 | 263500 | 263000 | 354 |
| 284 | 20240723 | 140200 | 150341089500 | 263000 | 263500 | 263500 | 263000 | 426 |
| 285 | 20240723 | 140100 | 150228955000 | 263000 | 263500 | 263500 | 263000 | 457 |
| 286 | 20240723 | 140000 | 150108637000 | 263500 | 263500 | 263500 | 263000 | 1292 |
| 287 | 20240723 | 135900 | 149768381000 | 263000 | 263000 | 263500 | 263000 | 1545 |
| 288 | 20240723 | 135800 | 149361631500 | 263500 | 262500 | 263500 | 262500 | 2556 |
| 289 | 20240723 | 135700 | 148689388500 | 263000 | 263000 | 263000 | 262500 | 764 |
| 290 | 20240723 | 135600 | 148488608500 | 262500 | 263000 | 263000 | 262500 | 388 |
| 291 | 20240723 | 135500 | 148386683500 | 263000 | 262500 | 263000 | 262500 | 933 |
| 292 | 20240723 | 135400 | 148141525000 | 262500 | 263000 | 263000 | 262500 | 593 |
| 293 | 20240723 | 135300 | 147985783000 | 262500 | 262500 | 263000 | 262500 | 547 |
| 294 | 20240723 | 135200 | 147842024500 | 262500 | 263000 | 263000 | 262500 | 485 |
| 295 | 20240723 | 135100 | 147714605500 | 262500 | 262500 | 263000 | 262500 | 1006 |
| 296 | 20240723 | 135000 | 147450204500 | 262500 | 263000 | 263000 | 262500 | 206 |
| 297 | 20240723 | 134900 | 147396079000 | 262500 | 262500 | 263000 | 262500 | 525 |
| 298 | 20240723 | 134800 | 147258168500 | 262500 | 262000 | 263000 | 262000 | 3845 |
| 299 | 20240723 | 134700 | 146248801500 | 262000 | 262000 | 262500 | 262000 | 340 |
| 300 | 20240723 | 134600 | 146159677000 | 262500 | 262000 | 262500 | 261500 | 1456 |
| 301 | 20240723 | 134500 | 145778207000 | 262000 | 262000 | 262000 | 261500 | 945 |
| 302 | 20240723 | 134400 | 145531008500 | 261500 | 261500 | 262000 | 261500 | 2033 |
| 303 | 20240723 | 134300 | 144999263500 | 261500 | 262000 | 262000 | 261500 | 502 |
| 304 | 20240723 | 134200 | 144867962000 | 261500 | 262000 | 262000 | 261500 | 246 |
| 305 | 20240723 | 134100 | 144803570500 | 261500 | 262000 | 262000 | 261500 | 787 |
| 306 | 20240723 | 134000 | 144597533000 | 262000 | 262000 | 262000 | 261500 | 508 |
| 307 | 20240723 | 133900 | 144464538500 | 262000 | 262000 | 262500 | 261500 | 1792 |
| 308 | 20240723 | 133800 | 143995107000 | 261500 | 262000 | 262500 | 261500 | 1132 |
| 309 | 20240723 | 133700 | 143698503500 | 262000 | 261500 | 262000 | 261500 | 359 |
| 310 | 20240723 | 133600 | 143604505000 | 262000 | 262000 | 262500 | 261500 | 834 |
| 311 | 20240723 | 133500 | 143386033500 | 262000 | 262000 | 262500 | 262000 | 243 |
| 312 | 20240723 | 133400 | 143322317000 | 262000 | 262000 | 262500 | 261500 | 1159 |
| 313 | 20240723 | 133300 | 143018614500 | 262000 | 262000 | 262000 | 261500 | 356 |
| 314 | 20240723 | 133200 | 142925410500 | 262000 | 262000 | 262500 | 261500 | 1508 |
| 315 | 20240723 | 133100 | 142530261500 | 262000 | 262000 | 262500 | 261500 | 1774 |
| 316 | 20240723 | 133000 | 142065470000 | 262000 | 261500 | 262000 | 261500 | 643 |
| 317 | 20240723 | 132900 | 141897153500 | 261500 | 262000 | 262000 | 261500 | 648 |
| 318 | 20240723 | 132800 | 141727426000 | 261500 | 262000 | 262500 | 261500 | 3392 |
| 319 | 20240723 | 132700 | 140838942000 | 262000 | 262500 | 262500 | 262000 | 422 |
| 320 | 20240723 | 132600 | 140728252500 | 262000 | 262500 | 262500 | 262000 | 472 |
| 321 | 20240723 | 132500 | 140604499000 | 262000 | 262500 | 262500 | 262000 | 378 |
| 322 | 20240723 | 132400 | 140505387000 | 262000 | 262000 | 262500 | 262000 | 761 |
| 323 | 20240723 | 132300 | 140305786000 | 262000 | 261500 | 262500 | 261500 | 1639 |
| 324 | 20240723 | 132200 | 139876242500 | 261500 | 262500 | 262500 | 261500 | 3142 |
| 325 | 20240723 | 132100 | 139052773500 | 262000 | 262500 | 262500 | 262000 | 875 |
| 326 | 20240723 | 132000 | 138823387000 | 262000 | 262500 | 263000 | 262000 | 3434 |
| 327 | 20240723 | 131900 | 137922011000 | 262500 | 262500 | 263000 | 262000 | 2660 |
| 328 | 20240723 | 131800 | 137223754500 | 262500 | 262000 | 262500 | 261500 | 3003 |
| 329 | 20240723 | 131700 | 136436995000 | 261500 | 262500 | 262500 | 261500 | 2939 |
| 330 | 20240723 | 131600 | 135666911500 | 262000 | 262500 | 263000 | 262000 | 3505 |
| 331 | 20240723 | 131500 | 134746815500 | 263000 | 262500 | 263000 | 262500 | 400 |
| 332 | 20240723 | 131400 | 134641755500 | 262500 | 262500 | 263000 | 262500 | 173 |
| 333 | 20240723 | 131300 | 134596299500 | 262500 | 262500 | 263000 | 262000 | 6852 |
| 334 | 20240723 | 131200 | 132797611000 | 262000 | 262000 | 262500 | 262000 | 619 |
| 335 | 20240723 | 131100 | 132635268500 | 262000 | 262500 | 262500 | 262000 | 579 |
| 336 | 20240723 | 131000 | 132483425000 | 262000 | 262000 | 262500 | 262000 | 312 |
| 337 | 20240723 | 130900 | 132401602500 | 262000 | 262500 | 263000 | 262000 | 2532 |
| 338 | 20240723 | 130800 | 131737326000 | 262500 | 263000 | 263000 | 262500 | 2095 |
| 339 | 20240723 | 130700 | 131187255500 | 262500 | 262500 | 263000 | 262500 | 1246 |
| 340 | 20240723 | 130600 | 130859706000 | 263000 | 263000 | 263000 | 262500 | 328 |
| 341 | 20240723 | 130500 | 130773528000 | 262500 | 262500 | 263000 | 262500 | 571 |
| 342 | 20240723 | 130400 | 130623554000 | 262500 | 263000 | 263000 | 262500 | 271 |
| 343 | 20240723 | 130300 | 130552370000 | 262500 | 263500 | 263500 | 262500 | 2245 |
| 344 | 20240723 | 130200 | 129962030500 | 263000 | 263000 | 263500 | 262500 | 2147 |
| 345 | 20240723 | 130100 | 129397338000 | 263000 | 263000 | 263000 | 262500 | 4265 |
| 346 | 20240723 | 130000 | 128276354000 | 263000 | 262000 | 263000 | 262000 | 3143 |
| 347 | 20240723 | 125900 | 127451407000 | 262000 | 263000 | 263500 | 262000 | 15798 |
| 348 | 20240723 | 125800 | 123303518500 | 263500 | 263000 | 263500 | 263000 | 307 |
| 349 | 20240723 | 125700 | 123222709000 | 263500 | 263500 | 264000 | 263000 | 2597 |
| 350 | 20240723 | 125600 | 122538520000 | 263000 | 264000 | 264000 | 263000 | 2305 |
| 351 | 20240723 | 125500 | 121930906500 | 263500 | 263000 | 264000 | 263000 | 1572 |
| 352 | 20240723 | 125400 | 121516704500 | 263500 | 264000 | 264000 | 263000 | 3441 |
| 353 | 20240723 | 125300 | 120610061500 | 263500 | 264000 | 264000 | 263500 | 286 |
| 354 | 20240723 | 125200 | 120534630500 | 264000 | 263000 | 264000 | 263000 | 1461 |
| 355 | 20240723 | 125100 | 120149712000 | 263500 | 263500 | 263500 | 263000 | 1294 |
| 356 | 20240723 | 125000 | 119808755500 | 263500 | 264000 | 264000 | 263500 | 2948 |
| 357 | 20240723 | 124900 | 119031787000 | 263500 | 264000 | 264000 | 263500 | 465 |
| 358 | 20240723 | 124800 | 118909132500 | 263500 | 263500 | 264000 | 263500 | 1705 |
| 359 | 20240723 | 124700 | 118459835500 | 263500 | 263500 | 264000 | 263500 | 435 |
| 360 | 20240723 | 124600 | 118345017500 | 263500 | 263500 | 264000 | 263500 | 533 |
| 361 | 20240723 | 124500 | 118204343500 | 263500 | 263500 | 264000 | 263500 | 432 |
| 362 | 20240723 | 124400 | 118090447500 | 263500 | 264000 | 264000 | 263500 | 164 |
| 363 | 20240723 | 124300 | 118047168500 | 264000 | 264000 | 264000 | 263500 | 231 |
| 364 | 20240723 | 124200 | 117986219000 | 263500 | 263500 | 264000 | 263500 | 357 |
| 365 | 20240723 | 124100 | 117892108500 | 263500 | 263500 | 264000 | 263500 | 110 |
| 366 | 20240723 | 124000 | 117863098000 | 264000 | 263500 | 264000 | 263500 | 103 |
| 367 | 20240723 | 123900 | 117835919500 | 263500 | 263500 | 264000 | 263500 | 327 |
| 368 | 20240723 | 123800 | 117749640500 | 263500 | 264000 | 264000 | 263500 | 563 |
| 369 | 20240723 | 123700 | 117601248500 | 264000 | 263500 | 264000 | 263500 | 1774 |
| 370 | 20240723 | 123600 | 117133758500 | 263500 | 264000 | 264000 | 263500 | 1036 |
| 371 | 20240723 | 123500 | 116860524000 | 263500 | 264000 | 264000 | 263500 | 219 |
| 372 | 20240723 | 123400 | 116802759000 | 264000 | 263500 | 264000 | 263500 | 423 |
| 373 | 20240723 | 123300 | 116691182000 | 264000 | 264000 | 264000 | 263500 | 161 |
| 374 | 20240723 | 123200 | 116648699500 | 263500 | 264000 | 264000 | 263500 | 541 |
| 375 | 20240723 | 123100 | 116506046500 | 263500 | 264000 | 264000 | 263500 | 484 |
| 376 | 20240723 | 123000 | 116378438500 | 264000 | 263500 | 264000 | 263500 | 974 |
| 377 | 20240723 | 122900 | 116121746000 | 263500 | 264000 | 264000 | 263500 | 420 |
| 378 | 20240723 | 122800 | 116010878500 | 264000 | 263500 | 264000 | 263500 | 361 |
| 379 | 20240723 | 122700 | 115915619500 | 263500 | 263500 | 264000 | 263500 | 153 |
| 380 | 20240723 | 122600 | 115875252000 | 263500 | 263500 | 264000 | 263500 | 311 |
| 381 | 20240723 | 122500 | 115793236500 | 264000 | 264000 | 264000 | 263500 | 233 |
| 382 | 20240723 | 122400 | 115731760000 | 263500 | 264000 | 264000 | 263500 | 112 |
| 383 | 20240723 | 122300 | 115702205500 | 263500 | 263500 | 264000 | 263500 | 1265 |
| 384 | 20240723 | 122200 | 115368722500 | 263500 | 263500 | 263500 | 263000 | 407 |
| 385 | 20240723 | 122100 | 115261535000 | 263000 | 263500 | 263500 | 263000 | 384 |
| 386 | 20240723 | 122000 | 115160471000 | 263000 | 263500 | 264000 | 263000 | 2333 |
| 387 | 20240723 | 121900 | 114545730500 | 264000 | 263500 | 264000 | 263500 | 562 |
| 388 | 20240723 | 121800 | 114397428000 | 263500 | 264000 | 264000 | 263500 | 415 |
| 389 | 20240723 | 121700 | 114287932500 | 263500 | 264000 | 264500 | 263500 | 3189 |
| 390 | 20240723 | 121600 | 113446273000 | 264500 | 264500 | 264500 | 264000 | 1713 |
| 391 | 20240723 | 121500 | 112993919000 | 264000 | 264500 | 264500 | 264000 | 513 |
| 392 | 20240723 | 121400 | 112858323000 | 264000 | 264500 | 264500 | 264000 | 338 |
| 393 | 20240723 | 121300 | 112769035000 | 264000 | 264500 | 264500 | 264000 | 246 |
| 394 | 20240723 | 121200 | 112703982500 | 264000 | 264000 | 264500 | 264000 | 584 |
| 395 | 20240723 | 121100 | 112549578000 | 264000 | 264500 | 264500 | 264000 | 641 |
| 396 | 20240723 | 121000 | 112380106000 | 264000 | 264500 | 264500 | 264000 | 425 |
| 397 | 20240723 | 120900 | 112267764500 | 264500 | 264000 | 264500 | 264000 | 743 |
| 398 | 20240723 | 120800 | 112071271000 | 264000 | 264500 | 264500 | 264000 | 389 |
| 399 | 20240723 | 120700 | 111968494000 | 264500 | 264000 | 264500 | 264000 | 250 |
| 400 | 20240723 | 120600 | 111902406500 | 264000 | 264000 | 264500 | 264000 | 356 |
| 401 | 20240723 | 120500 | 111808348000 | 264000 | 264000 | 264500 | 264000 | 253 |
| 402 | 20240723 | 120400 | 111741485000 | 264500 | 264000 | 264500 | 264000 | 1050 |
| 403 | 20240723 | 120300 | 111464121000 | 263500 | 263500 | 264000 | 263500 | 456 |
| 404 | 20240723 | 120200 | 111343789000 | 263500 | 264000 | 264500 | 263500 | 4289 |
| 405 | 20240723 | 120100 | 110211388000 | 264000 | 264000 | 264000 | 263500 | 3569 |
| 406 | 20240723 | 120000 | 109269200000 | 263500 | 264000 | 264000 | 263500 | 212 |
| 407 | 20240723 | 115900 | 109213274500 | 263500 | 263500 | 264000 | 263500 | 296 |
| 408 | 20240723 | 115800 | 109135220000 | 264000 | 263500 | 264000 | 263500 | 340 |
| 409 | 20240723 | 115700 | 109045478500 | 264000 | 264000 | 264000 | 263500 | 237 |
| 410 | 20240723 | 115600 | 108982959500 | 263500 | 264000 | 264000 | 263500 | 349 |
| 411 | 20240723 | 115500 | 108890910500 | 264000 | 264000 | 264000 | 263500 | 501 |
| 412 | 20240723 | 115400 | 108758761000 | 264000 | 264000 | 264000 | 263500 | 248 |
| 413 | 20240723 | 115300 | 108693300000 | 264000 | 264000 | 264000 | 263500 | 518 |
| 414 | 20240723 | 115200 | 108556669500 | 264000 | 263000 | 264000 | 263000 | 2124 |
| 415 | 20240723 | 115100 | 107996860000 | 263000 | 263000 | 263500 | 263000 | 633 |
| 416 | 20240723 | 115000 | 107830181500 | 263000 | 263500 | 263500 | 263000 | 2528 |
| 417 | 20240723 | 114900 | 107164078000 | 263500 | 263500 | 264000 | 263500 | 3190 |
| 418 | 20240723 | 114800 | 106323361000 | 263500 | 263500 | 264000 | 263500 | 2009 |
| 419 | 20240723 | 114700 | 105793024500 | 263500 | 264000 | 264000 | 263500 | 952 |
| 420 | 20240723 | 114600 | 105541844000 | 264000 | 263500 | 264000 | 263500 | 918 |
| 421 | 20240723 | 114500 | 105299649000 | 264000 | 263500 | 264000 | 263500 | 765 |
| 422 | 20240723 | 114400 | 105097992500 | 263500 | 263500 | 264000 | 263500 | 395 |
| 423 | 20240723 | 114300 | 104993764500 | 264000 | 264000 | 264000 | 263500 | 525 |
| 424 | 20240723 | 114200 | 104855246000 | 264000 | 263500 | 264000 | 263500 | 320 |
| 425 | 20240723 | 114100 | 104770862000 | 263500 | 263000 | 264000 | 263000 | 4999 |
| 426 | 20240723 | 114000 | 103453599000 | 263500 | 263500 | 263500 | 263000 | 997 |
| 427 | 20240723 | 113900 | 103190900500 | 263500 | 263500 | 263500 | 263000 | 548 |
| 428 | 20240723 | 113800 | 103046561000 | 263000 | 263500 | 263500 | 263000 | 452 |
| 429 | 20240723 | 113700 | 102927537500 | 263500 | 263500 | 263500 | 263000 | 436 |
| 430 | 20240723 | 113600 | 102812774500 | 263000 | 263000 | 263500 | 263000 | 279 |
| 431 | 20240723 | 113500 | 102739319500 | 263000 | 263500 | 263500 | 263000 | 332 |
| 432 | 20240723 | 113400 | 102651920500 | 263000 | 263000 | 263500 | 262500 | 1429 |
| 433 | 20240723 | 113300 | 102275954000 | 263000 | 263000 | 263000 | 262500 | 1894 |
| 434 | 20240723 | 113200 | 101777870000 | 262500 | 263000 | 263000 | 262500 | 220 |
| 435 | 20240723 | 113100 | 101720035500 | 263000 | 263000 | 263000 | 262500 | 647 |
| 436 | 20240723 | 113000 | 101549967500 | 263000 | 262500 | 263000 | 262500 | 521 |
| 437 | 20240723 | 112900 | 101412975500 | 263000 | 262500 | 263000 | 262000 | 4838 |
| 438 | 20240723 | 112800 | 100142665500 | 263000 | 263000 | 263000 | 262500 | 165 |
| 439 | 20240723 | 112700 | 100099292000 | 263000 | 262500 | 263000 | 262500 | 1443 |
| 440 | 20240723 | 112600 | 99720374500 | 262500 | 263000 | 263000 | 262500 | 542 |
| 441 | 20240723 | 112500 | 99577883000 | 263000 | 262500 | 263000 | 262000 | 2124 |
| 442 | 20240723 | 112400 | 99020329500 | 262500 | 262000 | 262500 | 262000 | 305 |
| 443 | 20240723 | 112300 | 98940342000 | 262000 | 262000 | 262500 | 262000 | 357 |
| 444 | 20240723 | 112200 | 98846732000 | 262000 | 262000 | 262500 | 262000 | 730 |
| 445 | 20240723 | 112100 | 98655372500 | 262000 | 262000 | 262500 | 262000 | 579 |
| 446 | 20240723 | 112000 | 98503479500 | 262000 | 262000 | 262500 | 262000 | 422 |
| 447 | 20240723 | 111900 | 98392790500 | 262000 | 262500 | 262500 | 262000 | 528 |
| 448 | 20240723 | 111800 | 98254296000 | 262500 | 262500 | 262500 | 262000 | 843 |
| 449 | 20240723 | 111700 | 98033025000 | 262000 | 262500 | 262500 | 262000 | 369 |
| 450 | 20240723 | 111600 | 97936175500 | 262500 | 262500 | 262500 | 262000 | 565 |
| 451 | 20240723 | 111500 | 97787988500 | 262000 | 262500 | 262500 | 262000 | 253 |
| 452 | 20240723 | 111400 | 97721598500 | 262000 | 262500 | 262500 | 262000 | 266 |
| 453 | 20240723 | 111300 | 97651789000 | 262000 | 262500 | 262500 | 262000 | 345 |
| 454 | 20240723 | 111200 | 97561262000 | 262000 | 262500 | 262500 | 262000 | 820 |
| 455 | 20240723 | 111100 | 97346356500 | 262000 | 262500 | 262500 | 262000 | 308 |
| 456 | 20240723 | 111000 | 97265553000 | 262000 | 262000 | 262500 | 262000 | 443 |
| 457 | 20240723 | 110900 | 97149305000 | 262000 | 262000 | 262500 | 261500 | 922 |
| 458 | 20240723 | 110800 | 96907746500 | 262000 | 262000 | 262000 | 261500 | 2114 |
| 459 | 20240723 | 110700 | 96353934000 | 262000 | 262000 | 262000 | 261500 | 482 |
| 460 | 20240723 | 110600 | 96227702000 | 261500 | 262000 | 262000 | 261500 | 618 |
| 461 | 20240723 | 110500 | 96065798500 | 261500 | 262000 | 262000 | 261500 | 185 |
| 462 | 20240723 | 110400 | 96017358000 | 262000 | 262000 | 262000 | 261500 | 338 |
| 463 | 20240723 | 110300 | 95928877500 | 262000 | 262000 | 262000 | 261500 | 184 |
| 464 | 20240723 | 110200 | 95880683500 | 261500 | 261500 | 262000 | 261500 | 193 |
| 465 | 20240723 | 110100 | 95830139000 | 262000 | 262000 | 262000 | 261500 | 248 |
| 466 | 20240723 | 110000 | 95765187000 | 262000 | 262000 | 262000 | 261500 | 606 |
| 467 | 20240723 | 105900 | 95606470500 | 261500 | 261500 | 262000 | 261500 | 203 |
| 468 | 20240723 | 105800 | 95553310000 | 261500 | 262000 | 262000 | 261500 | 140 |
| 469 | 20240723 | 105700 | 95516659500 | 262000 | 262000 | 262000 | 261500 | 351 |
| 470 | 20240723 | 105600 | 95424727500 | 261500 | 261500 | 262000 | 261500 | 436 |
| 471 | 20240723 | 105500 | 95310643000 | 262000 | 261000 | 262000 | 261000 | 2792 |
| 472 | 20240723 | 105400 | 94580333500 | 261500 | 261500 | 261500 | 261000 | 614 |
| 473 | 20240723 | 105300 | 94419785500 | 261000 | 261500 | 261500 | 261000 | 414 |
| 474 | 20240723 | 105200 | 94311550000 | 261000 | 261000 | 261500 | 261000 | 330 |
| 475 | 20240723 | 105100 | 94225342000 | 261500 | 261500 | 261500 | 261000 | 583 |
| 476 | 20240723 | 105000 | 94073069000 | 261000 | 261500 | 261500 | 261000 | 743 |
| 477 | 20240723 | 104900 | 93878944500 | 261000 | 261000 | 261500 | 261000 | 549 |
| 478 | 20240723 | 104800 | 93735566500 | 261000 | 261500 | 261500 | 261000 | 632 |
| 479 | 20240723 | 104700 | 93570360000 | 261000 | 261500 | 261500 | 261000 | 917 |
| 480 | 20240723 | 104600 | 93330609500 | 261000 | 261000 | 261500 | 261000 | 197 |
| 481 | 20240723 | 104500 | 93279132500 | 261000 | 261000 | 262000 | 261000 | 4164 |
| 482 | 20240723 | 104400 | 92190922000 | 261000 | 261500 | 261500 | 261000 | 744 |
| 483 | 20240723 | 104300 | 91996568000 | 261000 | 261000 | 261500 | 261000 | 287 |
| 484 | 20240723 | 104200 | 91921569500 | 261500 | 261000 | 261500 | 261000 | 1885 |
| 485 | 20240723 | 104100 | 91429519000 | 261500 | 262000 | 262000 | 261000 | 2361 |
| 486 | 20240723 | 104000 | 90812524500 | 262000 | 262000 | 262000 | 261500 | 418 |
| 487 | 20240723 | 103900 | 90703031000 | 262000 | 261500 | 262000 | 261000 | 2130 |
| 488 | 20240723 | 103800 | 90145897500 | 261000 | 261000 | 261500 | 261000 | 5476 |
| 489 | 20240723 | 103700 | 88716546000 | 261000 | 261500 | 261500 | 261000 | 690 |
| 490 | 20240723 | 103600 | 88536361000 | 261000 | 261500 | 261500 | 261000 | 816 |
| 491 | 20240723 | 103500 | 88323296500 | 261000 | 261500 | 261500 | 261000 | 691 |
| 492 | 20240723 | 103400 | 88142641500 | 261000 | 261500 | 262000 | 261000 | 2805 |
| 493 | 20240723 | 103300 | 87409205000 | 261500 | 262000 | 262000 | 261500 | 2071 |
| 494 | 20240723 | 103200 | 86867554000 | 261500 | 261500 | 262000 | 261500 | 1962 |
| 495 | 20240723 | 103100 | 86354387000 | 261500 | 261500 | 262000 | 261500 | 2153 |
| 496 | 20240723 | 103000 | 85791086000 | 262000 | 262000 | 262000 | 261500 | 1834 |
| 497 | 20240723 | 102900 | 85310725500 | 261500 | 262500 | 263000 | 261500 | 9622 |
| 498 | 20240723 | 102800 | 82787914500 | 262500 | 262500 | 263000 | 262500 | 984 |
| 499 | 20240723 | 102700 | 82529457000 | 263000 | 262500 | 263000 | 262500 | 382 |
| 500 | 20240723 | 102600 | 82429096500 | 262500 | 262500 | 263000 | 262500 | 431 |
| 501 | 20240723 | 102500 | 82315848000 | 263000 | 263000 | 263000 | 262500 | 608 |
| 502 | 20240723 | 102400 | 82156127500 | 263000 | 262500 | 263000 | 262500 | 689 |
| 503 | 20240723 | 102300 | 81975168000 | 262500 | 263000 | 263000 | 262500 | 524 |
| 504 | 20240723 | 102200 | 81837416500 | 263000 | 262500 | 263000 | 262500 | 462 |
| 505 | 20240723 | 102100 | 81716051500 | 263000 | 262500 | 263000 | 262500 | 782 |
| 506 | 20240723 | 102000 | 81510582500 | 262500 | 262500 | 263000 | 262500 | 2023 |
| 507 | 20240723 | 101900 | 80979349500 | 262500 | 262500 | 263000 | 262500 | 675 |
| 508 | 20240723 | 101800 | 80802024000 | 263000 | 262500 | 263000 | 262500 | 530 |
| 509 | 20240723 | 101700 | 80662824500 | 262500 | 262500 | 263000 | 262500 | 805 |
| 510 | 20240723 | 101600 | 80451225000 | 263000 | 263500 | 263500 | 262500 | 2435 |
| 511 | 20240723 | 101500 | 79810931000 | 263500 | 263000 | 263500 | 263000 | 582 |
| 512 | 20240723 | 101400 | 79657769000 | 263000 | 263000 | 263500 | 263000 | 621 |
| 513 | 20240723 | 101300 | 79494366000 | 263500 | 262000 | 263500 | 262000 | 5063 |
| 514 | 20240723 | 101200 | 78163885000 | 262000 | 261500 | 262500 | 261500 | 2347 |
| 515 | 20240723 | 101100 | 77548975000 | 262000 | 262000 | 262500 | 261500 | 3378 |
| 516 | 20240723 | 101000 | 76663969000 | 262000 | 263000 | 263500 | 261500 | 16480 |
| 517 | 20240723 | 100900 | 72339890000 | 263500 | 263500 | 263500 | 263000 | 528 |
| 518 | 20240723 | 100800 | 72200927000 | 263500 | 263500 | 263500 | 263000 | 1105 |
| 519 | 20240723 | 100700 | 71909787000 | 263500 | 262500 | 263500 | 262500 | 3050 |
| 520 | 20240723 | 100600 | 71107679000 | 263000 | 263000 | 263500 | 262500 | 2827 |
| 521 | 20240723 | 100500 | 70364246500 | 263000 | 262500 | 263500 | 262500 | 3338 |
| 522 | 20240723 | 100400 | 69486089000 | 263000 | 262500 | 263000 | 262500 | 578 |
| 523 | 20240723 | 100300 | 69334128500 | 262500 | 263500 | 264000 | 262500 | 8080 |
| 524 | 20240723 | 100200 | 67207646500 | 263500 | 264000 | 264000 | 263500 | 3119 |
| 525 | 20240723 | 100100 | 66384396500 | 264000 | 264000 | 264000 | 263500 | 2755 |
| 526 | 20240723 | 100000 | 65657155000 | 264000 | 263000 | 264000 | 263000 | 8091 |
| 527 | 20240723 | 095900 | 63524892500 | 263000 | 262500 | 263500 | 262500 | 7649 |
| 528 | 20240723 | 095800 | 61514093000 | 263000 | 263000 | 263000 | 262500 | 1674 |
| 529 | 20240723 | 095700 | 61074244500 | 262500 | 262500 | 263000 | 262500 | 429 |
| 530 | 20240723 | 095600 | 60961512500 | 262500 | 262500 | 262500 | 262000 | 3172 |
| 531 | 20240723 | 095500 | 60128892000 | 262000 | 262500 | 263000 | 261500 | 9654 |
| 532 | 20240723 | 095400 | 57598170000 | 262500 | 262500 | 263000 | 262500 | 3624 |
| 533 | 20240723 | 095300 | 56645526000 | 263000 | 262500 | 263000 | 262500 | 6153 |
| 534 | 20240723 | 095200 | 55029775500 | 262500 | 262500 | 262500 | 262000 | 2020 |
| 535 | 20240723 | 095100 | 54499566000 | 262500 | 261500 | 262500 | 261500 | 8300 |
| 536 | 20240723 | 095000 | 52324425000 | 261500 | 261500 | 262000 | 261500 | 410 |
| 537 | 20240723 | 094900 | 52217066500 | 262000 | 261500 | 262000 | 261500 | 965 |
| 538 | 20240723 | 094800 | 51964513500 | 261500 | 262000 | 262000 | 261500 | 575 |
| 539 | 20240723 | 094700 | 51814065000 | 262000 | 262000 | 262000 | 261500 | 426 |
| 540 | 20240723 | 094600 | 51702508500 | 261500 | 261500 | 262000 | 261500 | 1645 |
| 541 | 20240723 | 094500 | 51271756500 | 262000 | 261500 | 262000 | 261000 | 4255 |
| 542 | 20240723 | 094400 | 50159033500 | 261000 | 261000 | 261500 | 260500 | 3674 |
| 543 | 20240723 | 094300 | 49199353000 | 261000 | 260500 | 261000 | 260500 | 4350 |
| 544 | 20240723 | 094200 | 48065075000 | 260500 | 260500 | 261000 | 260500 | 1197 |
| 545 | 20240723 | 094100 | 47753140500 | 260500 | 261000 | 261500 | 260000 | 8113 |
| 546 | 20240723 | 094000 | 45638253000 | 261000 | 261000 | 261500 | 261000 | 1623 |
| 547 | 20240723 | 093900 | 45214427000 | 261500 | 261000 | 261500 | 261000 | 418 |
| 548 | 20240723 | 093800 | 45105214500 | 261000 | 261500 | 261500 | 261000 | 798 |
| 549 | 20240723 | 093700 | 44896668000 | 261500 | 261000 | 261500 | 261000 | 1269 |
| 550 | 20240723 | 093600 | 44564943500 | 261000 | 261000 | 262000 | 261000 | 18267 |
| 551 | 20240723 | 093500 | 39792202000 | 261000 | 260500 | 261000 | 260000 | 4698 |
| 552 | 20240723 | 093400 | 38568215500 | 260500 | 260500 | 261000 | 260500 | 733 |
| 553 | 20240723 | 093300 | 38376987500 | 260500 | 261000 | 261000 | 260500 | 659 |
| 554 | 20240723 | 093200 | 38205100500 | 260500 | 260500 | 261000 | 260500 | 732 |
| 555 | 20240723 | 093100 | 38014286500 | 260500 | 260500 | 261000 | 260500 | 836 |
| 556 | 20240723 | 093000 | 37796320000 | 260500 | 261000 | 261000 | 260500 | 3192 |
| 557 | 20240723 | 092900 | 36964458000 | 261000 | 260500 | 261000 | 260500 | 1892 |
| 558 | 20240723 | 092800 | 36471318500 | 260500 | 260500 | 261000 | 260500 | 3492 |
| 559 | 20240723 | 092700 | 35561267000 | 260500 | 261000 | 261000 | 260500 | 1436 |
| 560 | 20240723 | 092600 | 35186591500 | 260500 | 260500 | 261000 | 260000 | 3572 |
| 561 | 20240723 | 092500 | 34255853000 | 260500 | 260000 | 260500 | 260000 | 1122 |
| 562 | 20240723 | 092400 | 33963704500 | 260000 | 260000 | 260500 | 259500 | 3446 |
| 563 | 20240723 | 092300 | 33067093500 | 259500 | 260500 | 260500 | 259500 | 4279 |
| 564 | 20240723 | 092200 | 31954648000 | 260000 | 260500 | 261000 | 260000 | 2435 |
| 565 | 20240723 | 092100 | 31320318500 | 260500 | 261000 | 261000 | 260500 | 803 |
| 566 | 20240723 | 092000 | 31110860000 | 260500 | 260500 | 261000 | 260000 | 2582 |
| 567 | 20240723 | 091900 | 30438296000 | 260000 | 260500 | 260500 | 260000 | 3293 |
| 568 | 20240723 | 091800 | 29580511000 | 260500 | 260500 | 261000 | 260000 | 4558 |
| 569 | 20240723 | 091700 | 28392939000 | 260000 | 259500 | 260500 | 259500 | 1643 |
| 570 | 20240723 | 091600 | 27965792000 | 259500 | 260500 | 260500 | 259500 | 5025 |
| 571 | 20240723 | 091500 | 26659289000 | 260500 | 261000 | 261000 | 260000 | 5716 |
| 572 | 20240723 | 091400 | 25170097500 | 261000 | 260500 | 261000 | 260000 | 4964 |
| 573 | 20240723 | 091300 | 23876824000 | 260000 | 260500 | 260500 | 260000 | 940 |
| 574 | 20240723 | 091200 | 23632100500 | 260000 | 260000 | 260500 | 260000 | 1387 |
| 575 | 20240723 | 091100 | 23271104000 | 260000 | 260500 | 260500 | 260000 | 1905 |
| 576 | 20240723 | 091000 | 22775502000 | 260000 | 260500 | 260500 | 260000 | 1700 |
| 577 | 20240723 | 090900 | 22333020000 | 260500 | 260500 | 260500 | 260000 | 3386 |
| 578 | 20240723 | 090800 | 21451680500 | 260000 | 260000 | 260500 | 259500 | 4817 |
| 579 | 20240723 | 090700 | 20200170000 | 260000 | 259500 | 260000 | 259000 | 3256 |
| 580 | 20240723 | 090600 | 19355190000 | 260000 | 260000 | 260500 | 259500 | 11264 |
| 581 | 20240723 | 090500 | 16425356000 | 260000 | 260000 | 260500 | 259500 | 2294 |
| 582 | 20240723 | 090400 | 15828700500 | 259500 | 260500 | 260500 | 259500 | 3381 |
| 583 | 20240723 | 090300 | 14949848500 | 260000 | 260000 | 261500 | 260000 | 17979 |
| 584 | 20240723 | 090200 | 10261990000 | 260500 | 259500 | 260500 | 259000 | 7439 |
| 585 | 20240723 | 090100 | 8329027000 | 259500 | 259000 | 260000 | 258500 | 9567 |
| 586 | 20240723 | 090000 | 5848427000 | 259000 | 258000 | 259500 | 257500 | 22626 |