35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 185300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 3 | 20240723 | 185200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20240723 | 185100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20240723 | 185000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20240723 | 184900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20240723 | 184800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20240723 | 184700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20240723 | 184600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20240723 | 184500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20240723 | 184400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20240723 | 184300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20240723 | 184200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20240723 | 184100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20240723 | 184000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20240723 | 183900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20240723 | 183800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20240723 | 183700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20240723 | 183600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20240723 | 183500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20240723 | 183400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20240723 | 183300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20240723 | 183200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20240723 | 183100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20240723 | 183000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20240723 | 182900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20240723 | 182800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20240723 | 182700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20240723 | 182600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20240723 | 182500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20240723 | 182400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20240723 | 182300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 33 | 20240723 | 182200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20240723 | 182100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20240723 | 182000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20240723 | 181900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20240723 | 181800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20240723 | 181700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20240723 | 181600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20240723 | 181500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20240723 | 181400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20240723 | 181300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20240723 | 181200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20240723 | 181100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20240723 | 181000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20240723 | 180900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20240723 | 180800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20240723 | 180700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20240723 | 180600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20240723 | 180500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20240723 | 180400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20240723 | 180300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20240723 | 180200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20240723 | 180100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20240723 | 180000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20240723 | 175900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20240723 | 175800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20240723 | 175700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20240723 | 175600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20240723 | 175500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20240723 | 175400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20240723 | 175300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 63 | 20240723 | 175200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20240723 | 175100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20240723 | 175000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20240723 | 174900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20240723 | 174800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20240723 | 174700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20240723 | 174600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20240723 | 174500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20240723 | 174400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20240723 | 174300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20240723 | 174200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20240723 | 174100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20240723 | 174000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20240723 | 173900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20240723 | 173800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20240723 | 173700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20240723 | 173600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20240723 | 173500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20240723 | 173400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20240723 | 173300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20240723 | 173200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20240723 | 173100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20240723 | 173000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20240723 | 172900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20240723 | 172800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20240723 | 172700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20240723 | 172600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20240723 | 172500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20240723 | 172400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20240723 | 172300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 93 | 20240723 | 172200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20240723 | 172100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20240723 | 172000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20240723 | 171900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20240723 | 171800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20240723 | 171700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20240723 | 171600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20240723 | 171500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20240723 | 171400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20240723 | 171300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20240723 | 171200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20240723 | 171100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20240723 | 171000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20240723 | 170900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20240723 | 170800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20240723 | 170700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20240723 | 170600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20240723 | 170500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20240723 | 170400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20240723 | 170300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20240723 | 170200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20240723 | 170100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20240723 | 170000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20240723 | 165900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20240723 | 165800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20240723 | 165700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20240723 | 165600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20240723 | 165500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20240723 | 165400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20240723 | 165300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 123 | 20240723 | 165200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20240723 | 165100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20240723 | 165000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20240723 | 164900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20240723 | 164800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20240723 | 164700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20240723 | 164600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20240723 | 164500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20240723 | 164400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20240723 | 164300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20240723 | 164200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20240723 | 164100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20240723 | 164000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20240723 | 163900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20240723 | 163800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20240723 | 163700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20240723 | 163600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20240723 | 163500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20240723 | 163400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20240723 | 163300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20240723 | 163200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20240723 | 163100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20240723 | 163000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20240723 | 162900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20240723 | 162800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20240723 | 162700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20240723 | 162600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20240723 | 162500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20240723 | 162400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20240723 | 162300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 153 | 20240723 | 162200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20240723 | 162100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20240723 | 162000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20240723 | 161900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20240723 | 161800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20240723 | 161700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20240723 | 161600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20240723 | 161500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20240723 | 161400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20240723 | 161300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20240723 | 161200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20240723 | 161100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20240723 | 161000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20240723 | 160900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20240723 | 160800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20240723 | 160700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20240723 | 160600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20240723 | 160500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20240723 | 160400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20240723 | 160300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20240723 | 160200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20240723 | 160100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20240723 | 160000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20240723 | 155900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20240723 | 155800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20240723 | 155700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20240723 | 155600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20240723 | 155500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20240723 | 155400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20240723 | 155300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 183 | 20240723 | 155200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20240723 | 155100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20240723 | 155000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20240723 | 154900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20240723 | 154800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20240723 | 154700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20240723 | 154600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20240723 | 154500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20240723 | 154400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20240723 | 154300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20240723 | 154200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20240723 | 154100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20240723 | 154000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20240723 | 153900 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20240723 | 153800 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20240723 | 153700 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20240723 | 153600 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20240723 | 153500 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20240723 | 153400 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20240723 | 153300 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20240723 | 153200 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20240723 | 153100 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20240723 | 153000 | 506386686500 | 259000 | 259000 | 259000 | 259000 | 40658 |
| 206 | 20240723 | 152900 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 207 | 20240723 | 152800 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 208 | 20240723 | 152700 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 209 | 20240723 | 152600 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 210 | 20240723 | 152500 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 211 | 20240723 | 152400 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 212 | 20240723 | 152300 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 213 | 20240723 | 152200 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 214 | 20240723 | 152100 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 215 | 20240723 | 152000 | 495856264500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 216 | 20240723 | 151900 | 495856264500 | 260500 | 259000 | 261000 | 259000 | 16948 |
| 217 | 20240723 | 151800 | 491444217500 | 259000 | 260000 | 260000 | 258500 | 16259 |
| 218 | 20240723 | 151700 | 487225092000 | 259500 | 259500 | 260500 | 259000 | 18617 |
| 219 | 20240723 | 151600 | 482385752000 | 259000 | 259000 | 260000 | 259000 | 12394 |
| 220 | 20240723 | 151500 | 479170046500 | 259000 | 257500 | 259500 | 257500 | 8558 |
| 221 | 20240723 | 151400 | 476955142000 | 258000 | 257500 | 258000 | 257500 | 2513 |
| 222 | 20240723 | 151300 | 476307462500 | 257500 | 259000 | 259000 | 257500 | 11023 |
| 223 | 20240723 | 151200 | 473460743000 | 259000 | 258500 | 259000 | 257500 | 13004 |
| 224 | 20240723 | 151100 | 470101222000 | 258000 | 257500 | 258500 | 257000 | 18066 |
| 225 | 20240723 | 151000 | 465441509500 | 257000 | 255000 | 257500 | 255000 | 12617 |
| 226 | 20240723 | 150900 | 462208291500 | 255500 | 255500 | 256000 | 255000 | 2609 |
| 227 | 20240723 | 150800 | 461542039500 | 255500 | 255500 | 256000 | 255000 | 6228 |
| 228 | 20240723 | 150700 | 459950138000 | 255500 | 255500 | 256000 | 254500 | 7748 |
| 229 | 20240723 | 150600 | 457973896500 | 255500 | 255500 | 256000 | 255000 | 6744 |
| 230 | 20240723 | 150500 | 456249668000 | 255500 | 256000 | 256500 | 255000 | 9759 |
| 231 | 20240723 | 150400 | 453754409500 | 256500 | 256000 | 257500 | 256000 | 17905 |
| 232 | 20240723 | 150300 | 449156165000 | 256000 | 256000 | 256500 | 255500 | 7131 |
| 233 | 20240723 | 150200 | 447330019500 | 257000 | 257000 | 257000 | 255500 | 9938 |
| 234 | 20240723 | 150100 | 444783424000 | 256500 | 255000 | 257000 | 254500 | 26164 |
| 235 | 20240723 | 150000 | 438084141500 | 255500 | 253500 | 255500 | 253500 | 26631 |
| 236 | 20240723 | 145900 | 431300660500 | 253500 | 253500 | 254000 | 253500 | 3646 |
| 237 | 20240723 | 145800 | 430375725000 | 254000 | 254000 | 254500 | 253500 | 7582 |
| 238 | 20240723 | 145700 | 428450754000 | 254000 | 253500 | 254000 | 253000 | 8412 |
| 239 | 20240723 | 145600 | 426316572000 | 254000 | 253500 | 254000 | 252500 | 8324 |
| 240 | 20240723 | 145500 | 424209206500 | 253000 | 252000 | 253500 | 251500 | 13126 |
| 241 | 20240723 | 145400 | 420889679500 | 252000 | 251500 | 252500 | 251000 | 10359 |
| 242 | 20240723 | 145300 | 418278493000 | 251500 | 250000 | 251500 | 249500 | 10610 |
| 243 | 20240723 | 145200 | 415618471000 | 250000 | 250500 | 251000 | 249500 | 6613 |
| 244 | 20240723 | 145100 | 413963308500 | 250000 | 249500 | 251000 | 249500 | 6698 |
| 245 | 20240723 | 145000 | 412287563500 | 249000 | 249000 | 250500 | 249000 | 7255 |
| 246 | 20240723 | 144900 | 410474685000 | 250000 | 250500 | 251000 | 248500 | 17263 |
| 247 | 20240723 | 144800 | 406170162500 | 250500 | 250500 | 251000 | 250000 | 13774 |
| 248 | 20240723 | 144700 | 402722820000 | 250000 | 251500 | 252000 | 250000 | 9561 |
| 249 | 20240723 | 144600 | 400322389500 | 251500 | 251500 | 252000 | 251000 | 7625 |
| 250 | 20240723 | 144500 | 398404689000 | 252000 | 252000 | 252000 | 251000 | 7440 |
| 251 | 20240723 | 144400 | 396532739500 | 251500 | 252500 | 253000 | 251500 | 8103 |
| 252 | 20240723 | 144300 | 394489564000 | 252500 | 252500 | 254000 | 252000 | 9172 |
| 253 | 20240723 | 144200 | 392168377000 | 252000 | 252000 | 253000 | 251500 | 6300 |
| 254 | 20240723 | 144100 | 390579946000 | 252000 | 251500 | 253000 | 251000 | 8485 |
| 255 | 20240723 | 144000 | 388439767500 | 251500 | 252000 | 253000 | 251500 | 11797 |
| 256 | 20240723 | 143900 | 385464835500 | 252500 | 253000 | 254000 | 251500 | 8251 |
| 257 | 20240723 | 143800 | 383379483000 | 252500 | 253500 | 254500 | 251500 | 14390 |
| 258 | 20240723 | 143700 | 379739610500 | 253500 | 255000 | 255500 | 252500 | 10058 |
| 259 | 20240723 | 143600 | 377182212000 | 254500 | 255500 | 256000 | 254000 | 17027 |
| 260 | 20240723 | 143500 | 372838585000 | 256000 | 255000 | 256000 | 252500 | 22769 |
| 261 | 20240723 | 143400 | 367055298500 | 254500 | 254000 | 255500 | 253500 | 21982 |
| 262 | 20240723 | 143300 | 361460852500 | 254000 | 253000 | 254000 | 252500 | 19291 |
| 263 | 20240723 | 143200 | 356579675000 | 252500 | 250000 | 253500 | 249500 | 39198 |
| 264 | 20240723 | 143100 | 346732216500 | 249500 | 249000 | 250000 | 249000 | 13499 |
| 265 | 20240723 | 143000 | 343361858000 | 248500 | 249000 | 249500 | 248000 | 9572 |
| 266 | 20240723 | 142900 | 340980338000 | 249000 | 246500 | 249000 | 246000 | 18088 |
| 267 | 20240723 | 142800 | 336500908500 | 246500 | 247000 | 247000 | 246000 | 4240 |
| 268 | 20240723 | 142700 | 335455912500 | 246500 | 246500 | 247500 | 246000 | 4258 |
| 269 | 20240723 | 142600 | 334404896500 | 246500 | 246000 | 246500 | 245000 | 5493 |
| 270 | 20240723 | 142500 | 333054644500 | 245500 | 245000 | 247000 | 244500 | 8358 |
| 271 | 20240723 | 142400 | 331001140500 | 245000 | 246500 | 246500 | 244000 | 14655 |
| 272 | 20240723 | 142300 | 327410844500 | 246000 | 246500 | 247500 | 246000 | 8260 |
| 273 | 20240723 | 142200 | 325373697000 | 247000 | 248000 | 248000 | 246500 | 8000 |
| 274 | 20240723 | 142100 | 323394788000 | 247500 | 249500 | 249500 | 247500 | 12798 |
| 275 | 20240723 | 142000 | 320214866500 | 249500 | 248000 | 249500 | 247500 | 25194 |
| 276 | 20240723 | 141900 | 313944624000 | 248000 | 247500 | 248000 | 246500 | 11644 |
| 277 | 20240723 | 141800 | 311066068500 | 247000 | 247500 | 247500 | 246000 | 10330 |
| 278 | 20240723 | 141700 | 308515217000 | 247500 | 246000 | 248000 | 245500 | 26026 |
| 279 | 20240723 | 141600 | 302080052000 | 245500 | 245000 | 246000 | 244000 | 4268 |
| 280 | 20240723 | 141500 | 301032656000 | 244500 | 245500 | 246500 | 244500 | 12812 |
| 281 | 20240723 | 141400 | 297885024500 | 245000 | 244500 | 245500 | 244000 | 7429 |
| 282 | 20240723 | 141300 | 296067227000 | 244500 | 243500 | 244500 | 243500 | 7023 |
| 283 | 20240723 | 141200 | 294354226500 | 243000 | 242000 | 243500 | 241500 | 8961 |
| 284 | 20240723 | 141100 | 292182151000 | 242500 | 242000 | 243500 | 241000 | 10633 |
| 285 | 20240723 | 141000 | 289606132000 | 241000 | 243000 | 243500 | 241000 | 7283 |
| 286 | 20240723 | 140900 | 287841726500 | 243000 | 243000 | 243500 | 242500 | 4785 |
| 287 | 20240723 | 140800 | 286678690500 | 243500 | 242000 | 243500 | 241000 | 8343 |
| 288 | 20240723 | 140700 | 284657428500 | 241000 | 243000 | 244000 | 241000 | 11020 |
| 289 | 20240723 | 140600 | 281985830500 | 242500 | 245000 | 245500 | 242000 | 14340 |
| 290 | 20240723 | 140500 | 278493532000 | 245500 | 246000 | 246500 | 245000 | 12059 |
| 291 | 20240723 | 140400 | 275527207000 | 246000 | 244000 | 246500 | 243500 | 14447 |
| 292 | 20240723 | 140300 | 271983173000 | 244000 | 243000 | 244000 | 242000 | 17035 |
| 293 | 20240723 | 140200 | 267848531500 | 243000 | 246500 | 248000 | 242000 | 31997 |
| 294 | 20240723 | 140100 | 260010226500 | 246500 | 244000 | 247000 | 244000 | 25060 |
| 295 | 20240723 | 140000 | 253863296000 | 245000 | 245000 | 247500 | 244000 | 70406 |
| 296 | 20240723 | 135900 | 236561695000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 297 | 20240723 | 135800 | 236561695000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 298 | 20240723 | 135700 | 236561695000 | 244500 | 243500 | 244500 | 242500 | 29350 |
| 299 | 20240723 | 135600 | 229404134500 | 243500 | 240500 | 243500 | 240500 | 32070 |
| 300 | 20240723 | 135500 | 221645642500 | 241000 | 240500 | 241000 | 240000 | 7747 |
| 301 | 20240723 | 135400 | 219782131500 | 240500 | 240000 | 241000 | 239500 | 10785 |
| 302 | 20240723 | 135300 | 217193437500 | 240000 | 240500 | 241500 | 239000 | 20469 |
| 303 | 20240723 | 135200 | 212269741500 | 240500 | 238000 | 241000 | 238000 | 26896 |
| 304 | 20240723 | 135100 | 205824244000 | 238000 | 237500 | 238500 | 236500 | 9125 |
| 305 | 20240723 | 135000 | 203655066000 | 237000 | 239000 | 239000 | 236500 | 8297 |
| 306 | 20240723 | 134900 | 201685896000 | 239000 | 239000 | 239000 | 237500 | 9217 |
| 307 | 20240723 | 134800 | 199490528500 | 239000 | 240500 | 240500 | 238500 | 13995 |
| 308 | 20240723 | 134700 | 196139898500 | 240000 | 239000 | 240500 | 238000 | 31577 |
| 309 | 20240723 | 134600 | 188577311500 | 239000 | 238500 | 239000 | 235500 | 23016 |
| 310 | 20240723 | 134500 | 183105564000 | 239000 | 238500 | 239000 | 237500 | 9152 |
| 311 | 20240723 | 134400 | 180922294500 | 238000 | 238000 | 239000 | 237500 | 10016 |
| 312 | 20240723 | 134300 | 178535141000 | 238000 | 238000 | 239500 | 237000 | 9381 |
| 313 | 20240723 | 134200 | 176301286000 | 237500 | 241000 | 241500 | 237000 | 35571 |
| 314 | 20240723 | 134100 | 167783128000 | 241000 | 237000 | 241000 | 236500 | 51273 |
| 315 | 20240723 | 134000 | 155513307500 | 237000 | 236500 | 238000 | 236000 | 15738 |
| 316 | 20240723 | 133900 | 151779169000 | 236000 | 236000 | 237000 | 233500 | 22702 |
| 317 | 20240723 | 133800 | 146435910000 | 236000 | 235500 | 236500 | 235500 | 7476 |
| 318 | 20240723 | 133700 | 144671781000 | 235000 | 235000 | 236000 | 233500 | 14224 |
| 319 | 20240723 | 133600 | 141332328500 | 234500 | 239000 | 239500 | 234500 | 25053 |
| 320 | 20240723 | 133500 | 135405235500 | 239500 | 238500 | 239500 | 237500 | 27285 |
| 321 | 20240723 | 133400 | 128899573500 | 238500 | 235000 | 238500 | 234500 | 35001 |
| 322 | 20240723 | 133300 | 120590395500 | 235500 | 236500 | 236500 | 234000 | 24004 |
| 323 | 20240723 | 133200 | 114935294000 | 236500 | 239000 | 239000 | 235000 | 21725 |
| 324 | 20240723 | 133100 | 109801202500 | 239000 | 237500 | 239000 | 234500 | 29572 |
| 325 | 20240723 | 133000 | 102774436500 | 237000 | 235500 | 238000 | 233000 | 31173 |
| 326 | 20240723 | 132900 | 95425954000 | 235000 | 235000 | 236000 | 232000 | 31373 |
| 327 | 20240723 | 132800 | 88065463000 | 234500 | 231500 | 235000 | 229000 | 39133 |
| 328 | 20240723 | 132700 | 78952300000 | 231000 | 226000 | 234500 | 225500 | 71490 |
| 329 | 20240723 | 132600 | 62511984000 | 226000 | 224000 | 226000 | 223000 | 27320 |
| 330 | 20240723 | 132500 | 56377465000 | 224000 | 218500 | 224500 | 218500 | 22955 |
| 331 | 20240723 | 132400 | 51280192500 | 218500 | 219000 | 219000 | 218500 | 305 |
| 332 | 20240723 | 132300 | 51213474000 | 219000 | 218500 | 219000 | 218500 | 195 |
| 333 | 20240723 | 132200 | 51170822500 | 219000 | 219000 | 219000 | 218500 | 148 |
| 334 | 20240723 | 132100 | 51138458000 | 219000 | 219000 | 219000 | 218500 | 110 |
| 335 | 20240723 | 132000 | 51114411500 | 218500 | 218500 | 219000 | 218500 | 275 |
| 336 | 20240723 | 131900 | 51054231500 | 218500 | 218500 | 219000 | 218500 | 369 |
| 337 | 20240723 | 131800 | 50973601000 | 218500 | 219000 | 219000 | 218500 | 1114 |
| 338 | 20240723 | 131700 | 50729640500 | 219000 | 219000 | 219500 | 219000 | 279 |
| 339 | 20240723 | 131600 | 50668488000 | 219500 | 219000 | 219500 | 219000 | 527 |
| 340 | 20240723 | 131500 | 50552886000 | 219500 | 219500 | 219500 | 219000 | 283 |
| 341 | 20240723 | 131400 | 50490878000 | 219000 | 219000 | 219500 | 219000 | 175 |
| 342 | 20240723 | 131300 | 50452546000 | 219500 | 219000 | 219500 | 219000 | 88 |
| 343 | 20240723 | 131200 | 50433266500 | 219000 | 219000 | 219500 | 219000 | 141 |
| 344 | 20240723 | 131100 | 50402384000 | 219000 | 219000 | 219500 | 219000 | 355 |
| 345 | 20240723 | 131000 | 50324610500 | 219500 | 219500 | 219500 | 219000 | 210 |
| 346 | 20240723 | 130900 | 50278609000 | 219000 | 218500 | 219500 | 218500 | 978 |
| 347 | 20240723 | 130800 | 50064416500 | 219000 | 219500 | 219500 | 218500 | 366 |
| 348 | 20240723 | 130700 | 49984259500 | 219000 | 219000 | 219500 | 219000 | 247 |
| 349 | 20240723 | 130600 | 49930162000 | 219000 | 219000 | 219500 | 219000 | 301 |
| 350 | 20240723 | 130500 | 49864159000 | 219000 | 219000 | 219500 | 218500 | 400 |
| 351 | 20240723 | 130400 | 49776642500 | 219000 | 219500 | 219500 | 219000 | 1178 |
| 352 | 20240723 | 130300 | 49518651500 | 219000 | 219500 | 219500 | 219000 | 1160 |
| 353 | 20240723 | 130200 | 49264116000 | 219500 | 220000 | 220000 | 219500 | 313 |
| 354 | 20240723 | 130100 | 49195373500 | 219500 | 220000 | 220000 | 219500 | 2065 |
| 355 | 20240723 | 130000 | 48741279000 | 220500 | 220000 | 220500 | 220000 | 558 |
| 356 | 20240723 | 125900 | 48618513000 | 220000 | 220500 | 220500 | 220000 | 724 |
| 357 | 20240723 | 125800 | 48458951000 | 220500 | 220500 | 220500 | 220000 | 113 |
| 358 | 20240723 | 125700 | 48434038500 | 220500 | 220500 | 220500 | 220000 | 294 |
| 359 | 20240723 | 125600 | 48369216500 | 220500 | 220500 | 221000 | 220000 | 1146 |
| 360 | 20240723 | 125500 | 48116535500 | 220500 | 220500 | 221000 | 220500 | 71 |
| 361 | 20240723 | 125400 | 48100870500 | 221000 | 221000 | 221000 | 220500 | 100 |
| 362 | 20240723 | 125300 | 48078785500 | 220500 | 221000 | 221000 | 220500 | 23 |
| 363 | 20240723 | 125200 | 48073709500 | 220500 | 221000 | 221000 | 220500 | 189 |
| 364 | 20240723 | 125100 | 48031972000 | 220500 | 220500 | 221000 | 220500 | 173 |
| 365 | 20240723 | 125000 | 47993808500 | 220500 | 221000 | 221000 | 220500 | 17 |
| 366 | 20240723 | 124900 | 47990052000 | 221000 | 221000 | 221000 | 220500 | 47 |
| 367 | 20240723 | 124800 | 47979682000 | 221000 | 221000 | 221000 | 220500 | 139 |
| 368 | 20240723 | 124700 | 47948991500 | 221000 | 221000 | 221000 | 220500 | 49 |
| 369 | 20240723 | 124600 | 47938179500 | 220500 | 220500 | 220500 | 220500 | 110 |
| 370 | 20240723 | 124500 | 47913924500 | 220500 | 220500 | 221000 | 220500 | 54 |
| 371 | 20240723 | 124400 | 47902014000 | 220500 | 220500 | 221000 | 220500 | 229 |
| 372 | 20240723 | 124300 | 47851513500 | 220500 | 220000 | 221000 | 220000 | 295 |
| 373 | 20240723 | 124200 | 47786446500 | 220000 | 220500 | 220500 | 220000 | 71 |
| 374 | 20240723 | 124100 | 47770810000 | 220500 | 220500 | 220500 | 220000 | 266 |
| 375 | 20240723 | 124000 | 47712165000 | 220500 | 220500 | 220500 | 220000 | 135 |
| 376 | 20240723 | 123900 | 47682444000 | 220000 | 220500 | 220500 | 220000 | 85 |
| 377 | 20240723 | 123800 | 47663733500 | 221000 | 220500 | 221000 | 220500 | 215 |
| 378 | 20240723 | 123700 | 47616294500 | 221000 | 221000 | 221000 | 220500 | 161 |
| 379 | 20240723 | 123600 | 47580787500 | 220500 | 220500 | 220500 | 220500 | 541 |
| 380 | 20240723 | 123500 | 47461497000 | 220500 | 220500 | 221000 | 220500 | 103 |
| 381 | 20240723 | 123400 | 47438782000 | 220500 | 220500 | 221000 | 220500 | 455 |
| 382 | 20240723 | 123300 | 47338371000 | 221000 | 220500 | 221000 | 220500 | 382 |
| 383 | 20240723 | 123200 | 47254132500 | 221000 | 221000 | 221000 | 220500 | 254 |
| 384 | 20240723 | 123100 | 47198108500 | 221000 | 221500 | 222000 | 221000 | 2150 |
| 385 | 20240723 | 123000 | 46722409000 | 222000 | 221500 | 222000 | 221500 | 176 |
| 386 | 20240723 | 122900 | 46683410500 | 221500 | 221500 | 222000 | 221500 | 185 |
| 387 | 20240723 | 122800 | 46642394000 | 222000 | 221500 | 222000 | 221500 | 75 |
| 388 | 20240723 | 122700 | 46625772500 | 221500 | 221500 | 222000 | 221500 | 282 |
| 389 | 20240723 | 122600 | 46563308000 | 221500 | 222000 | 222000 | 221500 | 76 |
| 390 | 20240723 | 122500 | 46546468500 | 221500 | 221500 | 222000 | 221500 | 290 |
| 391 | 20240723 | 122400 | 46482140500 | 222000 | 221500 | 222000 | 221500 | 139 |
| 392 | 20240723 | 122300 | 46451304500 | 222000 | 221500 | 222000 | 221500 | 353 |
| 393 | 20240723 | 122200 | 46373088500 | 221500 | 222000 | 222000 | 221500 | 182 |
| 394 | 20240723 | 122100 | 46332691000 | 222000 | 222000 | 222500 | 221500 | 286 |
| 395 | 20240723 | 122000 | 46269152500 | 222500 | 221500 | 222500 | 221500 | 241 |
| 396 | 20240723 | 121900 | 46215640500 | 221500 | 222500 | 222500 | 221500 | 369 |
| 397 | 20240723 | 121800 | 46133700000 | 222000 | 222000 | 222500 | 222000 | 257 |
| 398 | 20240723 | 121700 | 46076642500 | 222000 | 222000 | 222000 | 222000 | 102 |
| 399 | 20240723 | 121600 | 46053998500 | 222500 | 222500 | 222500 | 222000 | 73 |
| 400 | 20240723 | 121500 | 46037788500 | 222000 | 222500 | 222500 | 222000 | 78 |
| 401 | 20240723 | 121400 | 46020438500 | 222500 | 222500 | 222500 | 222000 | 300 |
| 402 | 20240723 | 121300 | 45953826500 | 222000 | 222000 | 222500 | 222000 | 428 |
| 403 | 20240723 | 121200 | 45858755000 | 222500 | 222500 | 222500 | 222000 | 242 |
| 404 | 20240723 | 121100 | 45804965500 | 222500 | 222000 | 222500 | 222000 | 756 |
| 405 | 20240723 | 121000 | 45636765000 | 222500 | 222500 | 222500 | 222000 | 702 |
| 406 | 20240723 | 120900 | 45480629500 | 222000 | 222500 | 222500 | 222000 | 368 |
| 407 | 20240723 | 120800 | 45398919000 | 222000 | 222000 | 222500 | 222000 | 1109 |
| 408 | 20240723 | 120700 | 45152711000 | 222500 | 222500 | 222500 | 222000 | 82 |
| 409 | 20240723 | 120600 | 45134470500 | 222500 | 222500 | 223000 | 222000 | 292 |
| 410 | 20240723 | 120500 | 45069504500 | 222500 | 222500 | 223000 | 222000 | 385 |
| 411 | 20240723 | 120400 | 44983840000 | 222500 | 222000 | 223000 | 222000 | 1557 |
| 412 | 20240723 | 120300 | 44637504500 | 222000 | 222500 | 222500 | 221500 | 286 |
| 413 | 20240723 | 120200 | 44574016000 | 222500 | 222000 | 222500 | 222000 | 321 |
| 414 | 20240723 | 120100 | 44502701500 | 222000 | 222000 | 222500 | 222000 | 96 |
| 415 | 20240723 | 120000 | 44481377000 | 222500 | 222500 | 222500 | 222000 | 1308 |
| 416 | 20240723 | 115900 | 44190845000 | 222000 | 222500 | 222500 | 222000 | 145 |
| 417 | 20240723 | 115800 | 44158588000 | 222500 | 222500 | 222500 | 222000 | 258 |
| 418 | 20240723 | 115700 | 44101208500 | 222500 | 222500 | 222500 | 222000 | 125 |
| 419 | 20240723 | 115600 | 44073397500 | 222500 | 222000 | 222500 | 222000 | 115 |
| 420 | 20240723 | 115500 | 44047836500 | 222500 | 222000 | 222500 | 222000 | 129 |
| 421 | 20240723 | 115400 | 44019176500 | 222000 | 222000 | 222500 | 222000 | 70 |
| 422 | 20240723 | 115300 | 44003617500 | 222500 | 222000 | 222500 | 221500 | 991 |
| 423 | 20240723 | 115200 | 43783620500 | 221500 | 221500 | 222000 | 221500 | 149 |
| 424 | 20240723 | 115100 | 43750579500 | 222000 | 222000 | 222000 | 221500 | 489 |
| 425 | 20240723 | 115000 | 43642191000 | 221500 | 222000 | 222500 | 221500 | 436 |
| 426 | 20240723 | 114900 | 43545495500 | 222000 | 222000 | 222500 | 222000 | 319 |
| 427 | 20240723 | 114800 | 43474649000 | 222000 | 222000 | 222500 | 222000 | 146 |
| 428 | 20240723 | 114700 | 43442180000 | 222000 | 222000 | 222500 | 222000 | 118 |
| 429 | 20240723 | 114600 | 43415977000 | 222500 | 222000 | 222500 | 222000 | 82 |
| 430 | 20240723 | 114500 | 43397738000 | 222500 | 222000 | 222500 | 222000 | 99 |
| 431 | 20240723 | 114400 | 43375738000 | 222500 | 222500 | 222500 | 222000 | 178 |
| 432 | 20240723 | 114300 | 43336191500 | 222000 | 222000 | 222000 | 221500 | 671 |
| 433 | 20240723 | 114200 | 43187275500 | 221500 | 221500 | 222000 | 221500 | 61 |
| 434 | 20240723 | 114100 | 43173744500 | 222000 | 221500 | 222000 | 221500 | 77 |
| 435 | 20240723 | 114000 | 43156679000 | 222000 | 221500 | 222000 | 221500 | 129 |
| 436 | 20240723 | 113900 | 43128089500 | 221500 | 221500 | 222000 | 221500 | 209 |
| 437 | 20240723 | 113800 | 43081775500 | 222000 | 222000 | 222000 | 221500 | 465 |
| 438 | 20240723 | 113700 | 42978654500 | 221500 | 222000 | 222000 | 221500 | 856 |
| 439 | 20240723 | 113600 | 42789004500 | 221500 | 221500 | 222000 | 221500 | 135 |
| 440 | 20240723 | 113500 | 42759088500 | 222000 | 222000 | 222500 | 222000 | 1679 |
| 441 | 20240723 | 113400 | 42386339500 | 222500 | 222500 | 223000 | 222500 | 1536 |
| 442 | 20240723 | 113300 | 42044549000 | 223000 | 222500 | 223000 | 222000 | 633 |
| 443 | 20240723 | 113200 | 41903687000 | 222500 | 222500 | 222500 | 222000 | 909 |
| 444 | 20240723 | 113100 | 41701465000 | 222500 | 222500 | 222500 | 222000 | 1466 |
| 445 | 20240723 | 113000 | 41375292000 | 222000 | 222500 | 222500 | 222000 | 1737 |
| 446 | 20240723 | 112900 | 40988847500 | 222500 | 222500 | 222500 | 222000 | 277 |
| 447 | 20240723 | 112800 | 40927245000 | 222500 | 222000 | 222500 | 222000 | 127 |
| 448 | 20240723 | 112700 | 40899030000 | 222000 | 222000 | 222500 | 222000 | 168 |
| 449 | 20240723 | 112600 | 40861668000 | 222000 | 222500 | 222500 | 222000 | 61 |
| 450 | 20240723 | 112500 | 40848109500 | 222000 | 222500 | 222500 | 222000 | 203 |
| 451 | 20240723 | 112400 | 40802985000 | 222500 | 222500 | 222500 | 222000 | 204 |
| 452 | 20240723 | 112300 | 40757649000 | 222500 | 222500 | 222500 | 222000 | 309 |
| 453 | 20240723 | 112200 | 40688988000 | 222500 | 222000 | 222500 | 221500 | 475 |
| 454 | 20240723 | 112100 | 40583516500 | 222000 | 222000 | 222500 | 221500 | 2148 |
| 455 | 20240723 | 112000 | 40106635500 | 222000 | 222000 | 222000 | 221500 | 727 |
| 456 | 20240723 | 111900 | 39945409000 | 222000 | 222000 | 222000 | 221500 | 460 |
| 457 | 20240723 | 111800 | 39843295500 | 222000 | 222000 | 222000 | 221500 | 174 |
| 458 | 20240723 | 111700 | 39804674000 | 222000 | 222000 | 222000 | 221500 | 202 |
| 459 | 20240723 | 111600 | 39759835000 | 221500 | 222000 | 222000 | 221500 | 563 |
| 460 | 20240723 | 111500 | 39635021500 | 222000 | 221500 | 222000 | 221000 | 1125 |
| 461 | 20240723 | 111400 | 39385609000 | 221500 | 221000 | 221500 | 221000 | 380 |
| 462 | 20240723 | 111300 | 39301444000 | 221500 | 221500 | 221500 | 221000 | 338 |
| 463 | 20240723 | 111200 | 39226651500 | 221000 | 221500 | 221500 | 221000 | 296 |
| 464 | 20240723 | 111100 | 39161095000 | 221500 | 221500 | 221500 | 221000 | 337 |
| 465 | 20240723 | 111000 | 39086451500 | 221500 | 221500 | 221500 | 221000 | 343 |
| 466 | 20240723 | 110900 | 39010533500 | 221500 | 221500 | 221500 | 221000 | 280 |
| 467 | 20240723 | 110800 | 38948595500 | 221500 | 221500 | 221500 | 221000 | 1661 |
| 468 | 20240723 | 110700 | 38580708500 | 221500 | 221500 | 221500 | 221000 | 2202 |
| 469 | 20240723 | 110600 | 38092980000 | 221000 | 221000 | 221500 | 220500 | 2196 |
| 470 | 20240723 | 110500 | 37607540500 | 221000 | 220500 | 221000 | 220500 | 163 |
| 471 | 20240723 | 110400 | 37571553000 | 221000 | 220500 | 221000 | 220000 | 1189 |
| 472 | 20240723 | 110300 | 37309423500 | 220000 | 220500 | 220500 | 220000 | 59 |
| 473 | 20240723 | 110200 | 37296422000 | 220500 | 220500 | 220500 | 220000 | 313 |
| 474 | 20240723 | 110100 | 37227518000 | 220500 | 220500 | 220500 | 220000 | 123 |
| 475 | 20240723 | 110000 | 37200428500 | 220500 | 221000 | 221000 | 220500 | 868 |
| 476 | 20240723 | 105900 | 37008977000 | 221000 | 221000 | 221000 | 220500 | 2646 |
| 477 | 20240723 | 105800 | 36425312000 | 220500 | 220500 | 221000 | 220500 | 1488 |
| 478 | 20240723 | 105700 | 36097162500 | 220000 | 219500 | 220500 | 219500 | 1540 |
| 479 | 20240723 | 105600 | 35758314500 | 219500 | 220500 | 220500 | 219500 | 163 |
| 480 | 20240723 | 105500 | 35722506000 | 220500 | 220000 | 220500 | 219500 | 572 |
| 481 | 20240723 | 105400 | 35596626500 | 220500 | 219500 | 220500 | 219500 | 2978 |
| 482 | 20240723 | 105300 | 34941899000 | 219000 | 219000 | 219500 | 218500 | 844 |
| 483 | 20240723 | 105200 | 34757062000 | 219000 | 219000 | 219000 | 218500 | 110 |
| 484 | 20240723 | 105100 | 34732974000 | 219000 | 219000 | 219000 | 218500 | 467 |
| 485 | 20240723 | 105000 | 34630758500 | 218500 | 218500 | 219000 | 218500 | 510 |
| 486 | 20240723 | 104900 | 34519252500 | 219000 | 219000 | 219000 | 218500 | 1181 |
| 487 | 20240723 | 104800 | 34260614000 | 219000 | 219000 | 219000 | 218500 | 98 |
| 488 | 20240723 | 104700 | 34239156000 | 219000 | 218500 | 219000 | 218500 | 217 |
| 489 | 20240723 | 104600 | 34191716000 | 218500 | 218500 | 219500 | 218500 | 463 |
| 490 | 20240723 | 104500 | 34090378000 | 219000 | 219000 | 219000 | 218500 | 548 |
| 491 | 20240723 | 104400 | 33970381500 | 219500 | 219500 | 219500 | 219000 | 69 |
| 492 | 20240723 | 104300 | 33955249000 | 219000 | 219500 | 220000 | 219000 | 1450 |
| 493 | 20240723 | 104200 | 33637525500 | 219500 | 219500 | 220000 | 219500 | 935 |
| 494 | 20240723 | 104100 | 33432285000 | 220000 | 220000 | 220000 | 219500 | 92 |
| 495 | 20240723 | 104000 | 33412067000 | 219500 | 220000 | 220000 | 219500 | 79 |
| 496 | 20240723 | 103900 | 33394696500 | 220000 | 220500 | 220500 | 219500 | 463 |
| 497 | 20240723 | 103800 | 33292798000 | 220000 | 220500 | 220500 | 220000 | 254 |
| 498 | 20240723 | 103700 | 33236844000 | 220000 | 220000 | 220500 | 220000 | 305 |
| 499 | 20240723 | 103600 | 33169729000 | 220500 | 220000 | 220500 | 219500 | 902 |
| 500 | 20240723 | 103500 | 32971233500 | 219500 | 220500 | 220500 | 219500 | 278 |
| 501 | 20240723 | 103400 | 32910083000 | 220000 | 220000 | 220500 | 220000 | 297 |
| 502 | 20240723 | 103300 | 32844669500 | 220000 | 219500 | 220500 | 219000 | 1234 |
| 503 | 20240723 | 103200 | 32573458500 | 219000 | 219500 | 220000 | 219000 | 444 |
| 504 | 20240723 | 103100 | 32475993500 | 219500 | 219500 | 220000 | 219500 | 161 |
| 505 | 20240723 | 103000 | 32440648000 | 220000 | 220500 | 220500 | 219500 | 273 |
| 506 | 20240723 | 102900 | 32380683000 | 220000 | 220000 | 220500 | 219500 | 451 |
| 507 | 20240723 | 102800 | 32281468000 | 220000 | 220000 | 220500 | 220000 | 768 |
| 508 | 20240723 | 102700 | 32112446000 | 220000 | 219500 | 220500 | 219500 | 2373 |
| 509 | 20240723 | 102600 | 31590831000 | 220000 | 220000 | 220000 | 219500 | 885 |
| 510 | 20240723 | 102500 | 31396521000 | 220000 | 219500 | 220000 | 219500 | 519 |
| 511 | 20240723 | 102400 | 31282550000 | 219500 | 219000 | 219500 | 219000 | 397 |
| 512 | 20240723 | 102300 | 31195582500 | 218500 | 219000 | 219000 | 218500 | 194 |
| 513 | 20240723 | 102200 | 31153170000 | 218500 | 219000 | 219000 | 218500 | 159 |
| 514 | 20240723 | 102100 | 31118356000 | 219000 | 219000 | 219000 | 218500 | 94 |
| 515 | 20240723 | 102000 | 31097771000 | 219000 | 219000 | 219000 | 218500 | 367 |
| 516 | 20240723 | 101900 | 31017538500 | 219000 | 219000 | 219000 | 218500 | 707 |
| 517 | 20240723 | 101800 | 30862748500 | 219000 | 219000 | 219000 | 218500 | 60 |
| 518 | 20240723 | 101700 | 30849613500 | 219000 | 219000 | 219000 | 218500 | 58 |
| 519 | 20240723 | 101600 | 30836933000 | 219000 | 218500 | 219000 | 218500 | 90 |
| 520 | 20240723 | 101500 | 30817249500 | 218500 | 218500 | 219000 | 218500 | 259 |
| 521 | 20240723 | 101400 | 30760617000 | 218500 | 218500 | 218500 | 218000 | 571 |
| 522 | 20240723 | 101300 | 30635867000 | 218000 | 218000 | 218500 | 217500 | 960 |
| 523 | 20240723 | 101200 | 30426582500 | 217500 | 218000 | 218500 | 217500 | 398 |
| 524 | 20240723 | 101100 | 30339876500 | 218000 | 218000 | 218500 | 217500 | 603 |
| 525 | 20240723 | 101000 | 30208384500 | 218500 | 218500 | 218500 | 218000 | 831 |
| 526 | 20240723 | 100900 | 30026927500 | 218500 | 218500 | 219000 | 218500 | 103 |
| 527 | 20240723 | 100800 | 30004412500 | 218500 | 218500 | 219000 | 218500 | 88 |
| 528 | 20240723 | 100700 | 29985182500 | 218500 | 218500 | 219000 | 218500 | 412 |
| 529 | 20240723 | 100600 | 29895134000 | 218500 | 218000 | 218500 | 218000 | 116 |
| 530 | 20240723 | 100500 | 29869789500 | 218000 | 218000 | 218500 | 217500 | 293 |
| 531 | 20240723 | 100400 | 29805903000 | 218000 | 217500 | 218000 | 217500 | 788 |
| 532 | 20240723 | 100300 | 29634328000 | 217500 | 217500 | 218000 | 217500 | 151 |
| 533 | 20240723 | 100200 | 29601476000 | 217500 | 218000 | 218000 | 217500 | 158 |
| 534 | 20240723 | 100100 | 29567036500 | 218000 | 218000 | 218500 | 217500 | 1387 |
| 535 | 20240723 | 100000 | 29264672000 | 218500 | 217500 | 218500 | 217500 | 567 |
| 536 | 20240723 | 095900 | 29141032000 | 218000 | 217500 | 218000 | 217500 | 262 |
| 537 | 20240723 | 095800 | 29083968500 | 217500 | 217500 | 218000 | 217500 | 255 |
| 538 | 20240723 | 095700 | 29028499000 | 217500 | 217500 | 218000 | 217500 | 551 |
| 539 | 20240723 | 095600 | 28908618500 | 217500 | 217500 | 218000 | 217000 | 1267 |
| 540 | 20240723 | 095500 | 28633221000 | 217000 | 218500 | 218500 | 217000 | 4778 |
| 541 | 20240723 | 095400 | 27592684500 | 218500 | 219500 | 219500 | 218500 | 1236 |
| 542 | 20240723 | 095300 | 27322142500 | 219000 | 219000 | 219500 | 219000 | 832 |
| 543 | 20240723 | 095200 | 27139928000 | 219500 | 219500 | 219500 | 219000 | 336 |
| 544 | 20240723 | 095100 | 27066279500 | 219500 | 219500 | 219500 | 219000 | 473 |
| 545 | 20240723 | 095000 | 26962512500 | 219500 | 220000 | 221000 | 219000 | 2181 |
| 546 | 20240723 | 094900 | 26482898000 | 220000 | 221000 | 221000 | 220000 | 793 |
| 547 | 20240723 | 094800 | 26308065000 | 221000 | 221000 | 221500 | 220000 | 1679 |
| 548 | 20240723 | 094700 | 25937209000 | 221000 | 221000 | 221500 | 221000 | 4058 |
| 549 | 20240723 | 094600 | 25039229500 | 221000 | 220500 | 221000 | 220000 | 1326 |
| 550 | 20240723 | 094500 | 24746808000 | 221000 | 220500 | 221000 | 220000 | 710 |
| 551 | 20240723 | 094400 | 24590262500 | 220000 | 220000 | 220500 | 219500 | 641 |
| 552 | 20240723 | 094300 | 24449265500 | 220000 | 219500 | 220000 | 219500 | 94 |
| 553 | 20240723 | 094200 | 24428615500 | 219500 | 220000 | 220000 | 219500 | 519 |
| 554 | 20240723 | 094100 | 24314678500 | 219500 | 220500 | 220500 | 219500 | 1375 |
| 555 | 20240723 | 094000 | 24012190500 | 220500 | 220500 | 221000 | 220000 | 1380 |
| 556 | 20240723 | 093900 | 23707909500 | 221000 | 220500 | 221000 | 220500 | 608 |
| 557 | 20240723 | 093800 | 23573673500 | 220500 | 221000 | 221500 | 220500 | 2411 |
| 558 | 20240723 | 093700 | 23041267000 | 220500 | 221000 | 221000 | 220000 | 1651 |
| 559 | 20240723 | 093600 | 22676762500 | 221000 | 220000 | 221500 | 220000 | 1671 |
| 560 | 20240723 | 093500 | 22307609500 | 220500 | 219500 | 220500 | 219000 | 935 |
| 561 | 20240723 | 093400 | 22102074500 | 219500 | 219000 | 219500 | 219000 | 1480 |
| 562 | 20240723 | 093300 | 21777269000 | 219500 | 219500 | 219500 | 218000 | 4512 |
| 563 | 20240723 | 093200 | 20788850500 | 219500 | 218000 | 220000 | 217500 | 1175 |
| 564 | 20240723 | 093100 | 20531464500 | 218000 | 218000 | 218000 | 217000 | 1320 |
| 565 | 20240723 | 093000 | 20244089500 | 218000 | 217500 | 218000 | 217000 | 966 |
| 566 | 20240723 | 092900 | 20033968000 | 217000 | 217500 | 217500 | 217000 | 1122 |
| 567 | 20240723 | 092800 | 19790430000 | 217000 | 217000 | 218000 | 217000 | 1168 |
| 568 | 20240723 | 092700 | 19536553500 | 217000 | 217500 | 217500 | 217000 | 1670 |
| 569 | 20240723 | 092600 | 19173990000 | 217500 | 217000 | 217500 | 217000 | 1231 |
| 570 | 20240723 | 092500 | 18906795000 | 216500 | 217500 | 217500 | 216500 | 2551 |
| 571 | 20240723 | 092400 | 18353157000 | 217500 | 218500 | 219000 | 217000 | 2461 |
| 572 | 20240723 | 092300 | 17817032000 | 218500 | 218500 | 219000 | 218500 | 2876 |
| 573 | 20240723 | 092200 | 17188604500 | 218500 | 219500 | 219500 | 218500 | 2705 |
| 574 | 20240723 | 092100 | 16596668500 | 219500 | 220000 | 220500 | 219000 | 3324 |
| 575 | 20240723 | 092000 | 15866203000 | 220500 | 220500 | 221000 | 220000 | 3335 |
| 576 | 20240723 | 091900 | 15130883000 | 220500 | 221500 | 221500 | 220500 | 2435 |
| 577 | 20240723 | 091800 | 14592105500 | 222000 | 221500 | 222000 | 221500 | 680 |
| 578 | 20240723 | 091700 | 14441347000 | 221500 | 220500 | 222000 | 220500 | 550 |
| 579 | 20240723 | 091600 | 14319714500 | 220500 | 222500 | 222500 | 220500 | 3393 |
| 580 | 20240723 | 091500 | 13567222500 | 222500 | 222500 | 223000 | 222000 | 955 |
| 581 | 20240723 | 091400 | 13354816500 | 222500 | 221500 | 223000 | 221500 | 4014 |
| 582 | 20240723 | 091300 | 12463222500 | 221500 | 221000 | 222000 | 220500 | 3691 |
| 583 | 20240723 | 091200 | 11647067500 | 221000 | 221500 | 221500 | 220500 | 2230 |
| 584 | 20240723 | 091100 | 11154274500 | 222000 | 221500 | 222000 | 221000 | 1788 |
| 585 | 20240723 | 091000 | 10758201000 | 221500 | 221500 | 222000 | 221000 | 1357 |
| 586 | 20240723 | 090900 | 10457605000 | 221500 | 222000 | 222000 | 221500 | 1068 |
| 587 | 20240723 | 090800 | 10220875000 | 222000 | 221500 | 222000 | 221500 | 944 |
| 588 | 20240723 | 090700 | 10011584500 | 222000 | 223000 | 223500 | 221000 | 5371 |
| 589 | 20240723 | 090600 | 8818454000 | 223500 | 222500 | 223500 | 222000 | 3572 |
| 590 | 20240723 | 090500 | 8022166500 | 222500 | 223000 | 223000 | 222000 | 1854 |
| 591 | 20240723 | 090400 | 7609628000 | 222500 | 223500 | 224000 | 222500 | 3071 |
| 592 | 20240723 | 090300 | 6924800000 | 224000 | 224000 | 225000 | 223500 | 5694 |
| 593 | 20240723 | 090200 | 5647780000 | 224500 | 222000 | 225000 | 222000 | 8172 |
| 594 | 20240723 | 090100 | 3817995000 | 222500 | 222500 | 222500 | 221000 | 5794 |
| 595 | 20240723 | 090000 | 2533658500 | 222500 | 222500 | 223000 | 222000 | 11312 |