35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 3 | 20240722 | 185600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20240722 | 185500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20240722 | 185400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20240722 | 185300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20240722 | 185200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20240722 | 185100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20240722 | 185000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20240722 | 184900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20240722 | 184800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20240722 | 184700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20240722 | 184600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20240722 | 184500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20240722 | 184400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20240722 | 184300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20240722 | 184200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20240722 | 184100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20240722 | 184000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20240722 | 183900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20240722 | 183800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20240722 | 183700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20240722 | 183600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20240722 | 183500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20240722 | 183400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20240722 | 183300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20240722 | 183200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20240722 | 183100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20240722 | 183000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20240722 | 182900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20240722 | 182800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20240722 | 182700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 33 | 20240722 | 182600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20240722 | 182500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20240722 | 182400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20240722 | 182300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20240722 | 182200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20240722 | 182100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20240722 | 182000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20240722 | 181900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20240722 | 181800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20240722 | 181700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20240722 | 181600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20240722 | 181500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20240722 | 181400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20240722 | 181300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20240722 | 181200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20240722 | 181100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20240722 | 181000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20240722 | 180900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20240722 | 180800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20240722 | 180700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20240722 | 180600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20240722 | 180500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20240722 | 180400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20240722 | 180300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20240722 | 180200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20240722 | 180100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20240722 | 180000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20240722 | 175900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20240722 | 175800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20240722 | 175700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 63 | 20240722 | 175600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20240722 | 175500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20240722 | 175400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20240722 | 175300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20240722 | 175200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20240722 | 175100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20240722 | 175000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20240722 | 174900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20240722 | 174800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20240722 | 174700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20240722 | 174600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20240722 | 174500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20240722 | 174400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20240722 | 174300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20240722 | 174200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20240722 | 174100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20240722 | 174000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20240722 | 173900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20240722 | 173800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20240722 | 173700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20240722 | 173600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20240722 | 173500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20240722 | 173400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20240722 | 173300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20240722 | 173200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20240722 | 173100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20240722 | 173000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20240722 | 172900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20240722 | 172800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20240722 | 172700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 93 | 20240722 | 172600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20240722 | 172500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20240722 | 172400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20240722 | 172300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20240722 | 172200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20240722 | 172100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20240722 | 172000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20240722 | 171900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20240722 | 171800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20240722 | 171700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20240722 | 171600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20240722 | 171500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20240722 | 171400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20240722 | 171300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20240722 | 171200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20240722 | 171100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20240722 | 171000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20240722 | 170900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20240722 | 170800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20240722 | 170700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20240722 | 170600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20240722 | 170500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20240722 | 170400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20240722 | 170300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20240722 | 170200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20240722 | 170100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20240722 | 170000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20240722 | 165900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20240722 | 165800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20240722 | 165700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 123 | 20240722 | 165600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20240722 | 165500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20240722 | 165400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20240722 | 165300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20240722 | 165200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20240722 | 165100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20240722 | 165000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20240722 | 164900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20240722 | 164800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20240722 | 164700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20240722 | 164600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20240722 | 164500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20240722 | 164400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20240722 | 164300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20240722 | 164200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20240722 | 164100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20240722 | 164000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20240722 | 163900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20240722 | 163800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20240722 | 163700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20240722 | 163600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20240722 | 163500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20240722 | 163400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20240722 | 163300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20240722 | 163200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20240722 | 163100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20240722 | 163000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20240722 | 162900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20240722 | 162800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20240722 | 162700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 153 | 20240722 | 162600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20240722 | 162500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20240722 | 162400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20240722 | 162300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20240722 | 162200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20240722 | 162100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20240722 | 162000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20240722 | 161900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20240722 | 161800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20240722 | 161700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20240722 | 161600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20240722 | 161500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20240722 | 161400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20240722 | 161300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20240722 | 161200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20240722 | 161100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20240722 | 161000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20240722 | 160900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20240722 | 160800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20240722 | 160700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20240722 | 160600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20240722 | 160500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20240722 | 160400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20240722 | 160300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20240722 | 160200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20240722 | 160100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20240722 | 160000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20240722 | 155900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20240722 | 155800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20240722 | 155700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 183 | 20240722 | 155600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20240722 | 155500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20240722 | 155400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20240722 | 155300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20240722 | 155200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20240722 | 155100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20240722 | 155000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20240722 | 154900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20240722 | 154800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20240722 | 154700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20240722 | 154600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 194 | 20240722 | 154500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20240722 | 154400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20240722 | 154300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20240722 | 154200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20240722 | 154100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20240722 | 154000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20240722 | 153900 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20240722 | 153800 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20240722 | 153700 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 203 | 20240722 | 153600 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 204 | 20240722 | 153500 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 205 | 20240722 | 153400 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 206 | 20240722 | 153300 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 207 | 20240722 | 153200 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 208 | 20240722 | 153100 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 209 | 20240722 | 153000 | 159370019000 | 275000 | 275000 | 275000 | 275000 | 18598 |
| 210 | 20240722 | 152900 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 211 | 20240722 | 152800 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 212 | 20240722 | 152700 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 213 | 20240722 | 152600 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 214 | 20240722 | 152500 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 215 | 20240722 | 152400 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 216 | 20240722 | 152300 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 217 | 20240722 | 152200 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 218 | 20240722 | 152100 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 219 | 20240722 | 152000 | 154255569000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 220 | 20240722 | 151900 | 154255569000 | 276000 | 277000 | 277000 | 276000 | 2485 |
| 221 | 20240722 | 151800 | 153568695000 | 277000 | 277000 | 277000 | 276500 | 454 |
| 222 | 20240722 | 151700 | 153443127000 | 276500 | 276500 | 277000 | 276500 | 348 |
| 223 | 20240722 | 151600 | 153346826500 | 276500 | 276500 | 277000 | 276500 | 360 |
| 224 | 20240722 | 151500 | 153247164500 | 277000 | 276500 | 277000 | 276500 | 490 |
| 225 | 20240722 | 151400 | 153111475000 | 277000 | 276500 | 277000 | 276500 | 657 |
| 226 | 20240722 | 151300 | 152929684500 | 277000 | 276500 | 277000 | 276500 | 1667 |
| 227 | 20240722 | 151200 | 152468052500 | 277000 | 277000 | 277000 | 276500 | 1144 |
| 228 | 20240722 | 151100 | 152151243500 | 277000 | 276500 | 277000 | 276000 | 4329 |
| 229 | 20240722 | 151000 | 150952989500 | 276500 | 276000 | 276500 | 275500 | 2053 |
| 230 | 20240722 | 150900 | 150386358000 | 276000 | 275500 | 276000 | 275500 | 384 |
| 231 | 20240722 | 150800 | 150280490500 | 275500 | 276000 | 276000 | 275500 | 498 |
| 232 | 20240722 | 150700 | 150143200000 | 276000 | 275500 | 276000 | 275500 | 345 |
| 233 | 20240722 | 150600 | 150048109500 | 276000 | 275500 | 276000 | 275500 | 424 |
| 234 | 20240722 | 150500 | 149931241000 | 276000 | 276500 | 276500 | 275500 | 1291 |
| 235 | 20240722 | 150400 | 149575196000 | 276000 | 276000 | 276500 | 275500 | 1196 |
| 236 | 20240722 | 150300 | 149245081500 | 275500 | 275500 | 276000 | 275500 | 1243 |
| 237 | 20240722 | 150200 | 148902175000 | 276000 | 276000 | 276000 | 275500 | 717 |
| 238 | 20240722 | 150100 | 148704384000 | 276000 | 276500 | 276500 | 276000 | 815 |
| 239 | 20240722 | 150000 | 148479415000 | 276500 | 275500 | 276500 | 275500 | 1294 |
| 240 | 20240722 | 145900 | 148122191500 | 275500 | 276500 | 276500 | 275500 | 1201 |
| 241 | 20240722 | 145800 | 147790711500 | 276000 | 276000 | 276500 | 276000 | 1586 |
| 242 | 20240722 | 145700 | 147352912000 | 276500 | 277000 | 277000 | 276000 | 364 |
| 243 | 20240722 | 145600 | 147252353500 | 276500 | 277000 | 277000 | 276500 | 2012 |
| 244 | 20240722 | 145500 | 146696006500 | 277000 | 276500 | 277500 | 276500 | 2181 |
| 245 | 20240722 | 145400 | 146091979500 | 277000 | 277000 | 277000 | 276500 | 698 |
| 246 | 20240722 | 145300 | 145898650000 | 277000 | 277000 | 277000 | 276500 | 393 |
| 247 | 20240722 | 145200 | 145789827500 | 277000 | 276500 | 277000 | 276500 | 386 |
| 248 | 20240722 | 145100 | 145682956000 | 277000 | 276500 | 277000 | 276500 | 497 |
| 249 | 20240722 | 145000 | 145545485500 | 277000 | 277000 | 277000 | 276500 | 493 |
| 250 | 20240722 | 144900 | 145409050500 | 277000 | 277000 | 277000 | 276500 | 221 |
| 251 | 20240722 | 144800 | 145347882000 | 277000 | 277000 | 277000 | 276500 | 160 |
| 252 | 20240722 | 144700 | 145303586500 | 276500 | 277000 | 277000 | 276500 | 454 |
| 253 | 20240722 | 144600 | 145177843000 | 277000 | 277000 | 277000 | 276500 | 230 |
| 254 | 20240722 | 144500 | 145114180000 | 277000 | 276500 | 277000 | 276500 | 376 |
| 255 | 20240722 | 144400 | 145010125500 | 277000 | 277000 | 277000 | 276500 | 471 |
| 256 | 20240722 | 144300 | 144879794000 | 277000 | 277000 | 277000 | 276500 | 294 |
| 257 | 20240722 | 144200 | 144798371000 | 277000 | 276500 | 277000 | 276500 | 1880 |
| 258 | 20240722 | 144100 | 144278365500 | 276500 | 276000 | 276500 | 276000 | 174 |
| 259 | 20240722 | 144000 | 144230276000 | 276500 | 276500 | 276500 | 276000 | 251 |
| 260 | 20240722 | 143900 | 144160920500 | 276500 | 276500 | 276500 | 276000 | 219 |
| 261 | 20240722 | 143800 | 144100384500 | 276500 | 276000 | 276500 | 276000 | 246 |
| 262 | 20240722 | 143700 | 144032378500 | 276500 | 276000 | 276500 | 276000 | 165 |
| 263 | 20240722 | 143600 | 143986782500 | 276000 | 276000 | 276500 | 275500 | 588 |
| 264 | 20240722 | 143500 | 143824500000 | 276000 | 275500 | 276000 | 275500 | 480 |
| 265 | 20240722 | 143400 | 143692030000 | 275500 | 276000 | 276000 | 275500 | 204 |
| 266 | 20240722 | 143300 | 143635748500 | 276000 | 275500 | 276000 | 275500 | 612 |
| 267 | 20240722 | 143200 | 143466891500 | 275500 | 275500 | 276000 | 275500 | 369 |
| 268 | 20240722 | 143100 | 143365179000 | 276000 | 275000 | 276500 | 275000 | 4474 |
| 269 | 20240722 | 143000 | 142131805000 | 275500 | 275000 | 275500 | 275000 | 439 |
| 270 | 20240722 | 142900 | 142011007000 | 275500 | 275000 | 275500 | 275000 | 330 |
| 271 | 20240722 | 142800 | 141920189500 | 275500 | 275500 | 275500 | 275000 | 463 |
| 272 | 20240722 | 142700 | 141792720500 | 275500 | 275500 | 275500 | 275000 | 410 |
| 273 | 20240722 | 142600 | 141679808000 | 275000 | 275500 | 275500 | 275000 | 375 |
| 274 | 20240722 | 142500 | 141576559500 | 275500 | 275500 | 275500 | 275000 | 284 |
| 275 | 20240722 | 142400 | 141498392500 | 275000 | 275000 | 275500 | 275000 | 808 |
| 276 | 20240722 | 142300 | 141276136000 | 275000 | 275000 | 275500 | 275000 | 129 |
| 277 | 20240722 | 142200 | 141240637500 | 275000 | 275500 | 275500 | 275000 | 1191 |
| 278 | 20240722 | 142100 | 140913033500 | 275500 | 275500 | 276000 | 275000 | 688 |
| 279 | 20240722 | 142000 | 140723552500 | 275500 | 275500 | 275500 | 275000 | 536 |
| 280 | 20240722 | 141900 | 140575956500 | 275000 | 275500 | 275500 | 275000 | 481 |
| 281 | 20240722 | 141800 | 140443510500 | 275500 | 275500 | 275500 | 275000 | 927 |
| 282 | 20240722 | 141700 | 140188395000 | 275500 | 275500 | 275500 | 275000 | 760 |
| 283 | 20240722 | 141600 | 139979255500 | 275000 | 275500 | 275500 | 275000 | 285 |
| 284 | 20240722 | 141500 | 139900846500 | 275500 | 275500 | 275500 | 275000 | 529 |
| 285 | 20240722 | 141400 | 139755218000 | 275500 | 275500 | 275500 | 275000 | 865 |
| 286 | 20240722 | 141300 | 139516996500 | 275000 | 275500 | 275500 | 275000 | 139 |
| 287 | 20240722 | 141200 | 139478736500 | 275000 | 275500 | 276000 | 275000 | 2459 |
| 288 | 20240722 | 141100 | 138801320000 | 275500 | 275500 | 276000 | 275500 | 190 |
| 289 | 20240722 | 141000 | 138748933000 | 276000 | 276000 | 276000 | 275500 | 156 |
| 290 | 20240722 | 140900 | 138705920000 | 275500 | 275500 | 276000 | 275500 | 178 |
| 291 | 20240722 | 140800 | 138656819000 | 275500 | 276000 | 276000 | 275500 | 264 |
| 292 | 20240722 | 140700 | 138583976500 | 276000 | 276500 | 276500 | 275500 | 344 |
| 293 | 20240722 | 140600 | 138489051500 | 276500 | 276000 | 276500 | 275500 | 502 |
| 294 | 20240722 | 140500 | 138350503000 | 276500 | 276500 | 276500 | 276000 | 222 |
| 295 | 20240722 | 140400 | 138289190500 | 276000 | 276000 | 276500 | 275500 | 987 |
| 296 | 20240722 | 140300 | 138016700500 | 276000 | 275500 | 276000 | 275500 | 332 |
| 297 | 20240722 | 140200 | 137925108500 | 276000 | 276000 | 276000 | 275500 | 216 |
| 298 | 20240722 | 140100 | 137865520500 | 275500 | 276000 | 276000 | 275500 | 97 |
| 299 | 20240722 | 140000 | 137838775500 | 275500 | 275500 | 276000 | 275500 | 205 |
| 300 | 20240722 | 135900 | 137782266500 | 276000 | 276000 | 276000 | 275500 | 383 |
| 301 | 20240722 | 135800 | 137676603000 | 275500 | 275500 | 275500 | 275000 | 2056 |
| 302 | 20240722 | 135700 | 137110266500 | 275500 | 275500 | 275500 | 275000 | 113 |
| 303 | 20240722 | 135600 | 137079161500 | 275500 | 275000 | 275500 | 275000 | 432 |
| 304 | 20240722 | 135500 | 136960250000 | 275500 | 275500 | 276000 | 275000 | 3923 |
| 305 | 20240722 | 135400 | 135879428000 | 275500 | 276000 | 276000 | 275500 | 371 |
| 306 | 20240722 | 135300 | 135777122500 | 276000 | 275500 | 276000 | 275500 | 1187 |
| 307 | 20240722 | 135200 | 135449870500 | 275500 | 276000 | 276000 | 275500 | 313 |
| 308 | 20240722 | 135100 | 135363574000 | 276000 | 275500 | 276000 | 275500 | 331 |
| 309 | 20240722 | 135000 | 135272314000 | 275500 | 275500 | 276000 | 275500 | 293 |
| 310 | 20240722 | 134900 | 135191533000 | 276000 | 275500 | 276000 | 275500 | 268 |
| 311 | 20240722 | 134800 | 135117649500 | 275500 | 276000 | 276500 | 275500 | 1618 |
| 312 | 20240722 | 134700 | 134671159500 | 276000 | 276000 | 276500 | 276000 | 230 |
| 313 | 20240722 | 134600 | 134607632000 | 276500 | 276500 | 276500 | 276000 | 411 |
| 314 | 20240722 | 134500 | 134494126500 | 276000 | 276500 | 276500 | 276000 | 265 |
| 315 | 20240722 | 134400 | 134420917000 | 276500 | 276500 | 276500 | 276000 | 141 |
| 316 | 20240722 | 134300 | 134381950000 | 276500 | 276500 | 276500 | 276000 | 884 |
| 317 | 20240722 | 134200 | 134137677500 | 276500 | 276500 | 277000 | 276000 | 1385 |
| 318 | 20240722 | 134100 | 133754751000 | 276000 | 276500 | 276500 | 276000 | 341 |
| 319 | 20240722 | 134000 | 133660540500 | 276000 | 277000 | 277000 | 276000 | 1345 |
| 320 | 20240722 | 133900 | 133288635500 | 276500 | 277500 | 278000 | 276500 | 1380 |
| 321 | 20240722 | 133800 | 132906224000 | 278000 | 277500 | 278000 | 277500 | 222 |
| 322 | 20240722 | 133700 | 132844602000 | 278000 | 277500 | 278000 | 277500 | 118 |
| 323 | 20240722 | 133600 | 132811825500 | 278000 | 277500 | 278000 | 277500 | 554 |
| 324 | 20240722 | 133500 | 132658054000 | 278000 | 277000 | 278000 | 277000 | 2234 |
| 325 | 20240722 | 133400 | 132037443500 | 277000 | 277000 | 277500 | 276500 | 771 |
| 326 | 20240722 | 133300 | 131823787000 | 277500 | 277500 | 278000 | 277000 | 1498 |
| 327 | 20240722 | 133200 | 131408736000 | 277500 | 277500 | 278000 | 277000 | 1153 |
| 328 | 20240722 | 133100 | 131088516500 | 277500 | 277500 | 278000 | 277000 | 225 |
| 329 | 20240722 | 133000 | 131026072000 | 278000 | 278000 | 278000 | 277000 | 1226 |
| 330 | 20240722 | 132900 | 130686065000 | 278000 | 277500 | 278000 | 277500 | 484 |
| 331 | 20240722 | 132800 | 130551731000 | 278000 | 278000 | 278000 | 277500 | 342 |
| 332 | 20240722 | 132700 | 130456710000 | 278500 | 278000 | 278500 | 278000 | 3079 |
| 333 | 20240722 | 132600 | 129600696500 | 278000 | 278500 | 278500 | 278000 | 252 |
| 334 | 20240722 | 132500 | 129530580500 | 278500 | 278500 | 279000 | 278000 | 202 |
| 335 | 20240722 | 132400 | 129474336500 | 278500 | 279000 | 279000 | 278500 | 308 |
| 336 | 20240722 | 132300 | 129388538500 | 278500 | 279000 | 279500 | 278500 | 1949 |
| 337 | 20240722 | 132200 | 128844731500 | 279000 | 279000 | 279500 | 278500 | 348 |
| 338 | 20240722 | 132100 | 128747636500 | 278500 | 279000 | 279000 | 278500 | 520 |
| 339 | 20240722 | 132000 | 128602582000 | 279000 | 279000 | 279500 | 278500 | 355 |
| 340 | 20240722 | 131900 | 128503513000 | 279000 | 278500 | 279000 | 278000 | 1403 |
| 341 | 20240722 | 131800 | 128112554500 | 278500 | 278500 | 278500 | 278000 | 108 |
| 342 | 20240722 | 131700 | 128082498500 | 278000 | 278500 | 278500 | 278000 | 148 |
| 343 | 20240722 | 131600 | 128041306500 | 278500 | 278500 | 278500 | 278000 | 149 |
| 344 | 20240722 | 131500 | 127999824500 | 278000 | 278000 | 278500 | 278000 | 135 |
| 345 | 20240722 | 131400 | 127962274500 | 278000 | 278500 | 278500 | 278000 | 170 |
| 346 | 20240722 | 131300 | 127914951500 | 278500 | 278500 | 278500 | 278000 | 677 |
| 347 | 20240722 | 131200 | 127726523500 | 278500 | 278500 | 278500 | 278000 | 645 |
| 348 | 20240722 | 131100 | 127546927000 | 278500 | 278000 | 278500 | 278000 | 255 |
| 349 | 20240722 | 131000 | 127475961500 | 278000 | 278500 | 278500 | 278000 | 295 |
| 350 | 20240722 | 130900 | 127393866500 | 278500 | 278000 | 278500 | 278000 | 285 |
| 351 | 20240722 | 130800 | 127314626500 | 278000 | 278000 | 278500 | 278000 | 73 |
| 352 | 20240722 | 130700 | 127294306500 | 278000 | 278000 | 278500 | 278000 | 217 |
| 353 | 20240722 | 130600 | 127233952500 | 278000 | 278500 | 278500 | 278000 | 88 |
| 354 | 20240722 | 130500 | 127209460500 | 278000 | 278500 | 278500 | 278000 | 408 |
| 355 | 20240722 | 130400 | 127095853500 | 278500 | 279000 | 279500 | 278500 | 1036 |
| 356 | 20240722 | 130300 | 126806856000 | 279000 | 279000 | 279500 | 279000 | 338 |
| 357 | 20240722 | 130200 | 126712410000 | 279500 | 279000 | 280000 | 279000 | 1630 |
| 358 | 20240722 | 130100 | 126256513000 | 279000 | 279000 | 279500 | 279000 | 276 |
| 359 | 20240722 | 130000 | 126179438500 | 279500 | 279000 | 279500 | 279000 | 142 |
| 360 | 20240722 | 125900 | 126139802000 | 279000 | 279500 | 279500 | 279000 | 488 |
| 361 | 20240722 | 125800 | 126003584500 | 279500 | 279500 | 279500 | 279000 | 189 |
| 362 | 20240722 | 125700 | 125950796000 | 279500 | 279000 | 279500 | 278500 | 225 |
| 363 | 20240722 | 125600 | 125888015500 | 279000 | 279000 | 279000 | 278500 | 482 |
| 364 | 20240722 | 125500 | 125753546500 | 278500 | 278500 | 279000 | 278500 | 350 |
| 365 | 20240722 | 125400 | 125655913500 | 278500 | 279000 | 279000 | 278500 | 131 |
| 366 | 20240722 | 125300 | 125619410000 | 279000 | 278000 | 279000 | 278000 | 1109 |
| 367 | 20240722 | 125200 | 125310552000 | 278500 | 278000 | 278500 | 278000 | 107 |
| 368 | 20240722 | 125100 | 125280776500 | 278000 | 278500 | 278500 | 278000 | 838 |
| 369 | 20240722 | 125000 | 125047755000 | 278500 | 278500 | 279000 | 278000 | 5769 |
| 370 | 20240722 | 124900 | 123443892000 | 278500 | 278000 | 279000 | 278000 | 1121 |
| 371 | 20240722 | 124800 | 123131553500 | 278500 | 278500 | 278500 | 278000 | 258 |
| 372 | 20240722 | 124700 | 123059794500 | 278500 | 278500 | 279000 | 278000 | 1198 |
| 373 | 20240722 | 124600 | 122726013500 | 278500 | 278000 | 278500 | 278000 | 235 |
| 374 | 20240722 | 124500 | 122660592000 | 278000 | 279000 | 279500 | 278000 | 846 |
| 375 | 20240722 | 124400 | 122424741500 | 279000 | 278500 | 279500 | 278000 | 1352 |
| 376 | 20240722 | 124300 | 122047703500 | 278500 | 279500 | 279500 | 278000 | 938 |
| 377 | 20240722 | 124200 | 121786240500 | 279500 | 279000 | 279500 | 278500 | 427 |
| 378 | 20240722 | 124100 | 121667032500 | 279000 | 278500 | 279000 | 278500 | 3031 |
| 379 | 20240722 | 124000 | 120821676500 | 278500 | 278500 | 279000 | 278000 | 663 |
| 380 | 20240722 | 123900 | 120637045500 | 278500 | 278000 | 278500 | 278000 | 209 |
| 381 | 20240722 | 123800 | 120578899500 | 278500 | 278000 | 278500 | 278000 | 563 |
| 382 | 20240722 | 123700 | 120422227000 | 278000 | 277500 | 278000 | 277500 | 1512 |
| 383 | 20240722 | 123600 | 120002041000 | 278000 | 277500 | 278000 | 277500 | 547 |
| 384 | 20240722 | 123500 | 119850114000 | 277500 | 276500 | 277500 | 276500 | 444 |
| 385 | 20240722 | 123400 | 119727114500 | 276500 | 276500 | 277000 | 276500 | 131 |
| 386 | 20240722 | 123300 | 119690878500 | 276500 | 277000 | 277000 | 276500 | 285 |
| 387 | 20240722 | 123200 | 119611957500 | 277000 | 277000 | 277000 | 276500 | 463 |
| 388 | 20240722 | 123100 | 119483877500 | 276500 | 276500 | 277000 | 276500 | 237 |
| 389 | 20240722 | 123000 | 119418331000 | 276500 | 277000 | 277000 | 276500 | 238 |
| 390 | 20240722 | 122900 | 119352472000 | 276500 | 277000 | 277000 | 276500 | 345 |
| 391 | 20240722 | 122800 | 119257000000 | 277000 | 276500 | 277000 | 276500 | 297 |
| 392 | 20240722 | 122700 | 119174790500 | 276500 | 277000 | 277000 | 276500 | 345 |
| 393 | 20240722 | 122600 | 119079383500 | 277000 | 276500 | 277000 | 276500 | 67 |
| 394 | 20240722 | 122500 | 119060840500 | 277000 | 277000 | 278000 | 276500 | 1569 |
| 395 | 20240722 | 122400 | 118625901000 | 277000 | 277000 | 277000 | 276500 | 85 |
| 396 | 20240722 | 122300 | 118602379000 | 276500 | 277500 | 277500 | 276500 | 475 |
| 397 | 20240722 | 122200 | 118470783500 | 277500 | 276500 | 277500 | 276000 | 668 |
| 398 | 20240722 | 122100 | 118285987500 | 276500 | 276500 | 276500 | 276000 | 86 |
| 399 | 20240722 | 122000 | 118262225000 | 276500 | 276500 | 277000 | 276000 | 524 |
| 400 | 20240722 | 121900 | 118117325000 | 276500 | 276500 | 277000 | 276000 | 460 |
| 401 | 20240722 | 121800 | 117990046500 | 276500 | 276500 | 277000 | 276500 | 93 |
| 402 | 20240722 | 121700 | 117964315500 | 277000 | 276500 | 277000 | 276500 | 651 |
| 403 | 20240722 | 121600 | 117784304500 | 277000 | 276500 | 277000 | 276500 | 162 |
| 404 | 20240722 | 121500 | 117739481000 | 276500 | 277000 | 277500 | 276000 | 436 |
| 405 | 20240722 | 121400 | 117618856000 | 277000 | 277500 | 277500 | 277000 | 767 |
| 406 | 20240722 | 121300 | 117406380500 | 277000 | 277500 | 277500 | 277000 | 87 |
| 407 | 20240722 | 121200 | 117382264500 | 277500 | 277500 | 277500 | 277000 | 134 |
| 408 | 20240722 | 121100 | 117345115500 | 277000 | 277000 | 277500 | 276500 | 127 |
| 409 | 20240722 | 121000 | 117309905000 | 277000 | 277000 | 277500 | 276500 | 149 |
| 410 | 20240722 | 120900 | 117268623500 | 277000 | 277500 | 277500 | 276500 | 850 |
| 411 | 20240722 | 120800 | 117032814000 | 277000 | 277500 | 277500 | 277000 | 278 |
| 412 | 20240722 | 120700 | 116955761500 | 277500 | 277500 | 278000 | 277000 | 292 |
| 413 | 20240722 | 120600 | 116874716500 | 278000 | 278000 | 278500 | 276500 | 1525 |
| 414 | 20240722 | 120500 | 116451389000 | 278000 | 277000 | 278500 | 277000 | 949 |
| 415 | 20240722 | 120400 | 116187790000 | 277500 | 277500 | 277500 | 276500 | 218 |
| 416 | 20240722 | 120300 | 116127457500 | 277000 | 276500 | 277500 | 276500 | 248 |
| 417 | 20240722 | 120200 | 116058796500 | 276500 | 276000 | 276500 | 275500 | 806 |
| 418 | 20240722 | 120100 | 115836236000 | 276000 | 275500 | 276500 | 275500 | 2079 |
| 419 | 20240722 | 120000 | 115263175500 | 276000 | 276500 | 276500 | 275500 | 439 |
| 420 | 20240722 | 115900 | 115142010000 | 276500 | 277000 | 277000 | 276500 | 160 |
| 421 | 20240722 | 115800 | 115097756500 | 276500 | 277500 | 277500 | 276500 | 1274 |
| 422 | 20240722 | 115700 | 114744855000 | 277500 | 278000 | 278000 | 277500 | 1516 |
| 423 | 20240722 | 115600 | 114324021000 | 277500 | 278000 | 278000 | 277500 | 501 |
| 424 | 20240722 | 115500 | 114184764500 | 277500 | 277500 | 278000 | 277000 | 1026 |
| 425 | 20240722 | 115400 | 113899926000 | 277500 | 277000 | 277500 | 277000 | 165 |
| 426 | 20240722 | 115300 | 113854185500 | 277000 | 277500 | 277500 | 277000 | 251 |
| 427 | 20240722 | 115200 | 113784594500 | 277500 | 276500 | 277500 | 276500 | 351 |
| 428 | 20240722 | 115100 | 113687298500 | 277000 | 276500 | 277000 | 276000 | 1074 |
| 429 | 20240722 | 115000 | 113390217500 | 277000 | 277000 | 277000 | 276500 | 406 |
| 430 | 20240722 | 114900 | 113277891000 | 277000 | 277000 | 277500 | 276500 | 318 |
| 431 | 20240722 | 114800 | 113189787500 | 277000 | 277000 | 277500 | 276500 | 748 |
| 432 | 20240722 | 114700 | 112982559000 | 277000 | 277000 | 277500 | 277000 | 268 |
| 433 | 20240722 | 114600 | 112908304000 | 277000 | 277000 | 277500 | 276500 | 715 |
| 434 | 20240722 | 114500 | 112710254000 | 276500 | 275500 | 277000 | 275500 | 515 |
| 435 | 20240722 | 114400 | 112568143500 | 275500 | 275500 | 276000 | 275500 | 205 |
| 436 | 20240722 | 114300 | 112511609500 | 276000 | 276000 | 276000 | 275500 | 650 |
| 437 | 20240722 | 114200 | 112332517500 | 276000 | 276500 | 276500 | 275500 | 451 |
| 438 | 20240722 | 114100 | 112208047000 | 276000 | 276000 | 276500 | 275500 | 388 |
| 439 | 20240722 | 114000 | 112100951000 | 276500 | 276000 | 276500 | 275500 | 469 |
| 440 | 20240722 | 113900 | 111971475000 | 275500 | 276000 | 276500 | 275500 | 768 |
| 441 | 20240722 | 113800 | 111759549000 | 276500 | 276000 | 276500 | 275500 | 676 |
| 442 | 20240722 | 113700 | 111572823500 | 275500 | 276000 | 276000 | 275500 | 488 |
| 443 | 20240722 | 113600 | 111438145000 | 276000 | 275500 | 276000 | 275000 | 609 |
| 444 | 20240722 | 113500 | 111270335500 | 275000 | 275500 | 276000 | 275000 | 286 |
| 445 | 20240722 | 113400 | 111191573500 | 275500 | 275500 | 275500 | 275000 | 360 |
| 446 | 20240722 | 113300 | 111092455500 | 275500 | 275000 | 275500 | 275000 | 699 |
| 447 | 20240722 | 113200 | 110899992000 | 275500 | 275500 | 276000 | 275000 | 1033 |
| 448 | 20240722 | 113100 | 110615505000 | 275000 | 274500 | 275500 | 274500 | 695 |
| 449 | 20240722 | 113000 | 110424241500 | 274500 | 275000 | 275000 | 274500 | 320 |
| 450 | 20240722 | 112900 | 110336381000 | 275000 | 274500 | 275000 | 274500 | 186 |
| 451 | 20240722 | 112800 | 110285276500 | 274500 | 274000 | 275000 | 273500 | 1931 |
| 452 | 20240722 | 112700 | 109755689500 | 273500 | 274000 | 274000 | 273500 | 700 |
| 453 | 20240722 | 112600 | 109564013000 | 274000 | 274000 | 274000 | 273500 | 748 |
| 454 | 20240722 | 112500 | 109359326500 | 273500 | 274000 | 274500 | 273500 | 4724 |
| 455 | 20240722 | 112400 | 108065249500 | 274000 | 274000 | 274500 | 274000 | 1175 |
| 456 | 20240722 | 112300 | 107743277500 | 274000 | 274500 | 274500 | 274000 | 1786 |
| 457 | 20240722 | 112200 | 107253851000 | 274500 | 274500 | 275000 | 274500 | 3048 |
| 458 | 20240722 | 112100 | 106417155000 | 275000 | 275000 | 275000 | 274500 | 275 |
| 459 | 20240722 | 112000 | 106341609000 | 274500 | 274500 | 275000 | 274500 | 969 |
| 460 | 20240722 | 111900 | 106075547500 | 274500 | 274500 | 275000 | 274500 | 172 |
| 461 | 20240722 | 111800 | 106028330000 | 274500 | 275000 | 275000 | 274500 | 647 |
| 462 | 20240722 | 111700 | 105850447000 | 275000 | 275000 | 275500 | 274500 | 664 |
| 463 | 20240722 | 111600 | 105667794500 | 274500 | 275000 | 275000 | 274500 | 923 |
| 464 | 20240722 | 111500 | 105414018500 | 274500 | 274500 | 275000 | 274500 | 222 |
| 465 | 20240722 | 111400 | 105353062000 | 274500 | 274500 | 275000 | 274500 | 428 |
| 466 | 20240722 | 111300 | 105235526500 | 274500 | 275000 | 275000 | 274500 | 779 |
| 467 | 20240722 | 111200 | 105021592000 | 274500 | 275000 | 275000 | 274500 | 564 |
| 468 | 20240722 | 111100 | 104866718500 | 275000 | 275000 | 275500 | 274500 | 8175 |
| 469 | 20240722 | 111000 | 102619285500 | 275500 | 276000 | 276000 | 275000 | 2690 |
| 470 | 20240722 | 110900 | 101878282500 | 275500 | 276000 | 276000 | 275500 | 786 |
| 471 | 20240722 | 110800 | 101661399500 | 276000 | 275500 | 276000 | 275000 | 735 |
| 472 | 20240722 | 110700 | 101458788000 | 275000 | 275500 | 275500 | 275000 | 297 |
| 473 | 20240722 | 110600 | 101377075500 | 275000 | 275000 | 275500 | 275000 | 539 |
| 474 | 20240722 | 110500 | 101228727500 | 275500 | 275000 | 276000 | 275000 | 889 |
| 475 | 20240722 | 110400 | 100983986000 | 275500 | 275000 | 275500 | 275000 | 696 |
| 476 | 20240722 | 110300 | 100792464000 | 275000 | 275500 | 276000 | 275000 | 1977 |
| 477 | 20240722 | 110200 | 100247820500 | 276000 | 275500 | 276500 | 275500 | 877 |
| 478 | 20240722 | 110100 | 100005846500 | 276000 | 276000 | 276500 | 275500 | 239 |
| 479 | 20240722 | 110000 | 99939870500 | 276000 | 276500 | 276500 | 275500 | 1094 |
| 480 | 20240722 | 105900 | 99638000500 | 277000 | 275500 | 277000 | 275500 | 951 |
| 481 | 20240722 | 105800 | 99375416500 | 276000 | 275500 | 276000 | 275500 | 407 |
| 482 | 20240722 | 105700 | 99263240500 | 276000 | 275500 | 276000 | 275500 | 519 |
| 483 | 20240722 | 105600 | 99120243500 | 275500 | 276000 | 276000 | 275500 | 455 |
| 484 | 20240722 | 105500 | 98994884000 | 275500 | 276000 | 276000 | 275500 | 1155 |
| 485 | 20240722 | 105400 | 98676329000 | 276000 | 275500 | 276000 | 275500 | 545 |
| 486 | 20240722 | 105300 | 98526110500 | 275500 | 275500 | 276000 | 275500 | 692 |
| 487 | 20240722 | 105200 | 98335391000 | 275500 | 276000 | 276000 | 275500 | 1235 |
| 488 | 20240722 | 105100 | 97995085500 | 275500 | 277000 | 277000 | 275500 | 1864 |
| 489 | 20240722 | 105000 | 97480330000 | 277000 | 276000 | 277000 | 275500 | 498 |
| 490 | 20240722 | 104900 | 97342691000 | 276000 | 275500 | 276500 | 275500 | 1248 |
| 491 | 20240722 | 104800 | 96998213500 | 275500 | 276000 | 276000 | 275500 | 705 |
| 492 | 20240722 | 104700 | 96803927000 | 276000 | 276000 | 276000 | 275500 | 229 |
| 493 | 20240722 | 104600 | 96740792000 | 275500 | 276500 | 276500 | 275500 | 1338 |
| 494 | 20240722 | 104500 | 96371505000 | 276000 | 276500 | 276500 | 276000 | 2222 |
| 495 | 20240722 | 104400 | 95757413500 | 276500 | 277000 | 277500 | 276500 | 860 |
| 496 | 20240722 | 104300 | 95519195000 | 277000 | 277000 | 277000 | 276500 | 386 |
| 497 | 20240722 | 104200 | 95412372000 | 277000 | 276500 | 277000 | 276500 | 495 |
| 498 | 20240722 | 104100 | 95275429000 | 276500 | 277500 | 277500 | 276500 | 605 |
| 499 | 20240722 | 104000 | 95107795500 | 277500 | 277000 | 277500 | 276500 | 1338 |
| 500 | 20240722 | 103900 | 94737213500 | 277500 | 277500 | 278000 | 277000 | 815 |
| 501 | 20240722 | 103800 | 94511014000 | 277500 | 277500 | 278000 | 277500 | 314 |
| 502 | 20240722 | 103700 | 94423818500 | 277500 | 277500 | 278000 | 277500 | 349 |
| 503 | 20240722 | 103600 | 94326924500 | 278000 | 278000 | 278000 | 277500 | 884 |
| 504 | 20240722 | 103500 | 94081256500 | 278000 | 278500 | 279000 | 278000 | 634 |
| 505 | 20240722 | 103400 | 93904830000 | 279000 | 278000 | 279000 | 278000 | 327 |
| 506 | 20240722 | 103300 | 93813718000 | 278000 | 278500 | 279000 | 278000 | 739 |
| 507 | 20240722 | 103200 | 93607928000 | 279000 | 278500 | 279000 | 278500 | 514 |
| 508 | 20240722 | 103100 | 93464699500 | 278500 | 278500 | 279000 | 278000 | 234 |
| 509 | 20240722 | 103000 | 93399548500 | 278500 | 279000 | 279500 | 278500 | 1072 |
| 510 | 20240722 | 102900 | 93100724500 | 279500 | 279000 | 280000 | 278500 | 1093 |
| 511 | 20240722 | 102800 | 92795625000 | 279500 | 279500 | 280000 | 279000 | 594 |
| 512 | 20240722 | 102700 | 92629709000 | 280000 | 280000 | 280500 | 279500 | 2007 |
| 513 | 20240722 | 102600 | 92067877500 | 280500 | 280000 | 280500 | 280000 | 791 |
| 514 | 20240722 | 102500 | 91846066500 | 280000 | 280500 | 281000 | 280000 | 1961 |
| 515 | 20240722 | 102400 | 91296103000 | 281000 | 280500 | 281000 | 280500 | 1722 |
| 516 | 20240722 | 102300 | 90812577000 | 281000 | 279500 | 281000 | 279500 | 1650 |
| 517 | 20240722 | 102200 | 90350063000 | 279500 | 279000 | 280000 | 279000 | 1417 |
| 518 | 20240722 | 102100 | 89954286000 | 278500 | 279000 | 280000 | 278000 | 3838 |
| 519 | 20240722 | 102000 | 88883739500 | 279500 | 278000 | 279500 | 278000 | 3082 |
| 520 | 20240722 | 101900 | 88024914000 | 277500 | 277000 | 277500 | 276500 | 2642 |
| 521 | 20240722 | 101800 | 87292810500 | 277000 | 277000 | 277500 | 277000 | 619 |
| 522 | 20240722 | 101700 | 87121230000 | 277500 | 277000 | 277500 | 277000 | 1160 |
| 523 | 20240722 | 101600 | 86799417000 | 277500 | 277000 | 277500 | 276500 | 935 |
| 524 | 20240722 | 101500 | 86540416000 | 277500 | 277500 | 278000 | 277000 | 775 |
| 525 | 20240722 | 101400 | 86325573000 | 277000 | 277000 | 277500 | 277000 | 713 |
| 526 | 20240722 | 101300 | 86127872000 | 277500 | 277000 | 277500 | 276500 | 1012 |
| 527 | 20240722 | 101200 | 85847728000 | 277000 | 276500 | 277000 | 276500 | 848 |
| 528 | 20240722 | 101100 | 85613010000 | 277000 | 276500 | 277500 | 276500 | 526 |
| 529 | 20240722 | 101000 | 85467342000 | 276500 | 276500 | 277000 | 276500 | 1243 |
| 530 | 20240722 | 100900 | 85123605500 | 276500 | 277000 | 277500 | 276500 | 1174 |
| 531 | 20240722 | 100800 | 84798370000 | 277000 | 277000 | 277000 | 276500 | 559 |
| 532 | 20240722 | 100700 | 84643633500 | 276500 | 276500 | 278000 | 276500 | 2842 |
| 533 | 20240722 | 100600 | 83855446000 | 276500 | 275000 | 276500 | 275000 | 1950 |
| 534 | 20240722 | 100500 | 83317996500 | 275000 | 275000 | 275500 | 275000 | 382 |
| 535 | 20240722 | 100400 | 83212896000 | 275000 | 274500 | 275500 | 274500 | 1026 |
| 536 | 20240722 | 100300 | 82930943500 | 274500 | 275500 | 275500 | 274500 | 2164 |
| 537 | 20240722 | 100200 | 82336505500 | 275500 | 275000 | 275500 | 274500 | 1665 |
| 538 | 20240722 | 100100 | 81879194500 | 274500 | 275500 | 276000 | 274500 | 2163 |
| 539 | 20240722 | 100000 | 81284123500 | 275500 | 275500 | 276000 | 275000 | 1021 |
| 540 | 20240722 | 095900 | 81003096500 | 275500 | 274500 | 276000 | 274000 | 2728 |
| 541 | 20240722 | 095800 | 80253401000 | 274500 | 275000 | 275000 | 274500 | 5628 |
| 542 | 20240722 | 095700 | 78708038500 | 274500 | 275000 | 276000 | 274500 | 5842 |
| 543 | 20240722 | 095600 | 77101225000 | 275000 | 275500 | 275500 | 275000 | 1857 |
| 544 | 20240722 | 095500 | 76590472000 | 275500 | 275500 | 276000 | 275000 | 3598 |
| 545 | 20240722 | 095400 | 75599531500 | 275500 | 276000 | 276000 | 275500 | 1032 |
| 546 | 20240722 | 095300 | 75314960500 | 276000 | 275000 | 276500 | 275000 | 2435 |
| 547 | 20240722 | 095200 | 74643341500 | 275000 | 276000 | 276500 | 275000 | 3586 |
| 548 | 20240722 | 095100 | 73655440000 | 276000 | 275500 | 277000 | 275500 | 3990 |
| 549 | 20240722 | 095000 | 72554698500 | 275500 | 276500 | 277000 | 275500 | 5587 |
| 550 | 20240722 | 094900 | 71012675000 | 276500 | 277500 | 278000 | 276500 | 16142 |
| 551 | 20240722 | 094800 | 66541677500 | 277500 | 278000 | 278500 | 277500 | 2458 |
| 552 | 20240722 | 094700 | 65858465000 | 278000 | 278500 | 279000 | 278000 | 1589 |
| 553 | 20240722 | 094600 | 65416361500 | 279000 | 278500 | 279000 | 277500 | 5389 |
| 554 | 20240722 | 094500 | 63917834000 | 278000 | 280500 | 281000 | 278000 | 12871 |
| 555 | 20240722 | 094400 | 60323626000 | 281000 | 281500 | 281500 | 280000 | 8068 |
| 556 | 20240722 | 094300 | 58061351000 | 281500 | 281500 | 281500 | 281000 | 1195 |
| 557 | 20240722 | 094200 | 57725518000 | 281500 | 282000 | 282000 | 281000 | 3990 |
| 558 | 20240722 | 094100 | 56602959000 | 281500 | 282000 | 282000 | 281500 | 589 |
| 559 | 20240722 | 094000 | 56436988000 | 282000 | 282000 | 282000 | 281500 | 631 |
| 560 | 20240722 | 093900 | 56259112500 | 281500 | 281500 | 282000 | 281500 | 478 |
| 561 | 20240722 | 093800 | 56124473000 | 281500 | 281000 | 282000 | 281000 | 2313 |
| 562 | 20240722 | 093700 | 55473493500 | 281000 | 281000 | 281500 | 281000 | 771 |
| 563 | 20240722 | 093600 | 55256758500 | 281000 | 281500 | 282000 | 281000 | 1016 |
| 564 | 20240722 | 093500 | 54970935500 | 281500 | 281000 | 282000 | 280500 | 1902 |
| 565 | 20240722 | 093400 | 54436105500 | 280500 | 281000 | 281500 | 280500 | 3163 |
| 566 | 20240722 | 093300 | 53547461000 | 281000 | 281000 | 282000 | 281000 | 835 |
| 567 | 20240722 | 093200 | 53312542000 | 281000 | 280500 | 281500 | 280500 | 1096 |
| 568 | 20240722 | 093100 | 53004497500 | 281000 | 282000 | 282000 | 280500 | 4897 |
| 569 | 20240722 | 093000 | 51626354500 | 282000 | 282500 | 283000 | 282000 | 1922 |
| 570 | 20240722 | 092900 | 51083536000 | 282500 | 282500 | 283000 | 281500 | 2285 |
| 571 | 20240722 | 092800 | 50438595500 | 282000 | 282500 | 282500 | 281500 | 2017 |
| 572 | 20240722 | 092700 | 49869708500 | 282500 | 282500 | 283000 | 282000 | 6006 |
| 573 | 20240722 | 092600 | 48174670500 | 282500 | 282500 | 283000 | 282000 | 2197 |
| 574 | 20240722 | 092500 | 47553774500 | 283000 | 283000 | 283500 | 282500 | 2637 |
| 575 | 20240722 | 092400 | 46807465000 | 283500 | 283500 | 283500 | 283000 | 3032 |
| 576 | 20240722 | 092300 | 45948449500 | 283000 | 282000 | 283500 | 282000 | 2210 |
| 577 | 20240722 | 092200 | 45323142000 | 282000 | 282500 | 282500 | 281500 | 6088 |
| 578 | 20240722 | 092100 | 43607574000 | 282500 | 281500 | 282500 | 281500 | 1589 |
| 579 | 20240722 | 092000 | 43159194000 | 282000 | 282000 | 282000 | 281500 | 1560 |
| 580 | 20240722 | 091900 | 42719444500 | 281500 | 281000 | 282000 | 281000 | 4745 |
| 581 | 20240722 | 091800 | 41383969000 | 281000 | 280000 | 281500 | 280000 | 8480 |
| 582 | 20240722 | 091700 | 39003593000 | 280000 | 282000 | 283000 | 280000 | 13931 |
| 583 | 20240722 | 091600 | 35083441500 | 281500 | 283500 | 284000 | 281500 | 8904 |
| 584 | 20240722 | 091500 | 32567641500 | 283500 | 285000 | 285000 | 283000 | 6553 |
| 585 | 20240722 | 091400 | 30707488500 | 284500 | 286000 | 287000 | 284500 | 2438 |
| 586 | 20240722 | 091300 | 30010582500 | 286500 | 287000 | 287000 | 285000 | 6233 |
| 587 | 20240722 | 091200 | 28228747500 | 287500 | 286500 | 287500 | 286000 | 7012 |
| 588 | 20240722 | 091100 | 26217460500 | 286500 | 285500 | 286500 | 285000 | 5771 |
| 589 | 20240722 | 091000 | 24566912500 | 285500 | 284500 | 286000 | 284000 | 4393 |
| 590 | 20240722 | 090900 | 23313692500 | 284000 | 284500 | 285000 | 283500 | 4193 |
| 591 | 20240722 | 090800 | 22122185000 | 284500 | 286000 | 286000 | 284500 | 3660 |
| 592 | 20240722 | 090700 | 21078821000 | 286000 | 287000 | 288000 | 285000 | 12239 |
| 593 | 20240722 | 090600 | 17572023000 | 287500 | 284500 | 287500 | 284000 | 10228 |
| 594 | 20240722 | 090500 | 14647262000 | 284500 | 283500 | 284500 | 282500 | 4172 |
| 595 | 20240722 | 090400 | 13464833500 | 284000 | 281500 | 284000 | 281500 | 3675 |
| 596 | 20240722 | 090300 | 12425959000 | 281500 | 282500 | 283000 | 281000 | 3274 |
| 597 | 20240722 | 090200 | 11503527500 | 282500 | 283000 | 283500 | 281000 | 11295 |
| 598 | 20240722 | 090100 | 8318964500 | 283000 | 284000 | 284000 | 281000 | 8909 |
| 599 | 20240722 | 090000 | 5806977000 | 282500 | 283500 | 286500 | 282500 | 20065 |