36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 185700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 3 | 20240730 | 185600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 4 | 20240730 | 185500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 5 | 20240730 | 185400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 6 | 20240730 | 185300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 7 | 20240730 | 185200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 8 | 20240730 | 185100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 9 | 20240730 | 185000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 10 | 20240730 | 184900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 11 | 20240730 | 184800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 12 | 20240730 | 184700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 13 | 20240730 | 184600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 14 | 20240730 | 184500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 15 | 20240730 | 184400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 16 | 20240730 | 184300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 17 | 20240730 | 184200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 18 | 20240730 | 184100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 19 | 20240730 | 184000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 20 | 20240730 | 183900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 21 | 20240730 | 183800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 22 | 20240730 | 183700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 23 | 20240730 | 183600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 24 | 20240730 | 183500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 25 | 20240730 | 183400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 26 | 20240730 | 183300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 27 | 20240730 | 183200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 28 | 20240730 | 183100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 29 | 20240730 | 183000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 30 | 20240730 | 182900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 31 | 20240730 | 182800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 32 | 20240730 | 182700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 33 | 20240730 | 182600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 34 | 20240730 | 182500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 35 | 20240730 | 182400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 36 | 20240730 | 182300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 37 | 20240730 | 182200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 38 | 20240730 | 182100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 39 | 20240730 | 182000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 40 | 20240730 | 181900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 41 | 20240730 | 181800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 42 | 20240730 | 181700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 43 | 20240730 | 181600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 44 | 20240730 | 181500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 45 | 20240730 | 181400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 46 | 20240730 | 181300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 47 | 20240730 | 181200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 48 | 20240730 | 181100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 49 | 20240730 | 181000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 50 | 20240730 | 180900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 51 | 20240730 | 180800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 52 | 20240730 | 180700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 53 | 20240730 | 180600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 54 | 20240730 | 180500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 55 | 20240730 | 180400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 56 | 20240730 | 180300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 57 | 20240730 | 180200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 58 | 20240730 | 180100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 59 | 20240730 | 180000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 60 | 20240730 | 175900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 61 | 20240730 | 175800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 62 | 20240730 | 175700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 63 | 20240730 | 175600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 64 | 20240730 | 175500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 65 | 20240730 | 175400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 66 | 20240730 | 175300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 67 | 20240730 | 175200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 68 | 20240730 | 175100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 69 | 20240730 | 175000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 70 | 20240730 | 174900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 71 | 20240730 | 174800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 72 | 20240730 | 174700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 73 | 20240730 | 174600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 74 | 20240730 | 174500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 75 | 20240730 | 174400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 76 | 20240730 | 174300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 77 | 20240730 | 174200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 78 | 20240730 | 174100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 79 | 20240730 | 174000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 80 | 20240730 | 173900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 81 | 20240730 | 173800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 82 | 20240730 | 173700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 83 | 20240730 | 173600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 84 | 20240730 | 173500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 85 | 20240730 | 173400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 86 | 20240730 | 173300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 87 | 20240730 | 173200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 88 | 20240730 | 173100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 89 | 20240730 | 173000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 90 | 20240730 | 172900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 91 | 20240730 | 172800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 92 | 20240730 | 172700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 93 | 20240730 | 172600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 94 | 20240730 | 172500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 95 | 20240730 | 172400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 96 | 20240730 | 172300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 97 | 20240730 | 172200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 98 | 20240730 | 172100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 99 | 20240730 | 172000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 100 | 20240730 | 171900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 101 | 20240730 | 171800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 102 | 20240730 | 171700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 103 | 20240730 | 171600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 104 | 20240730 | 171500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 105 | 20240730 | 171400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 106 | 20240730 | 171300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 107 | 20240730 | 171200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 108 | 20240730 | 171100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 109 | 20240730 | 171000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 110 | 20240730 | 170900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 111 | 20240730 | 170800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 112 | 20240730 | 170700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 113 | 20240730 | 170600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 114 | 20240730 | 170500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 115 | 20240730 | 170400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 116 | 20240730 | 170300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 117 | 20240730 | 170200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 118 | 20240730 | 170100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 119 | 20240730 | 170000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 120 | 20240730 | 165900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 121 | 20240730 | 165800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 122 | 20240730 | 165700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 123 | 20240730 | 165600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 124 | 20240730 | 165500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 125 | 20240730 | 165400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 126 | 20240730 | 165300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 127 | 20240730 | 165200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 128 | 20240730 | 165100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 129 | 20240730 | 165000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 130 | 20240730 | 164900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 131 | 20240730 | 164800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 132 | 20240730 | 164700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 133 | 20240730 | 164600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 134 | 20240730 | 164500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 135 | 20240730 | 164400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 136 | 20240730 | 164300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 137 | 20240730 | 164200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 138 | 20240730 | 164100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 139 | 20240730 | 164000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 140 | 20240730 | 163900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 141 | 20240730 | 163800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 142 | 20240730 | 163700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 143 | 20240730 | 163600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 144 | 20240730 | 163500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 145 | 20240730 | 163400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 146 | 20240730 | 163300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 147 | 20240730 | 163200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 148 | 20240730 | 163100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 149 | 20240730 | 163000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 150 | 20240730 | 162900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 151 | 20240730 | 162800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 152 | 20240730 | 162700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 153 | 20240730 | 162600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 154 | 20240730 | 162500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 155 | 20240730 | 162400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 156 | 20240730 | 162300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 157 | 20240730 | 162200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 158 | 20240730 | 162100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 159 | 20240730 | 162000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 160 | 20240730 | 161900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 161 | 20240730 | 161800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 162 | 20240730 | 161700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 163 | 20240730 | 161600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 164 | 20240730 | 161500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 165 | 20240730 | 161400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 166 | 20240730 | 161300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 167 | 20240730 | 161200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 168 | 20240730 | 161100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 169 | 20240730 | 161000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 170 | 20240730 | 160900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 171 | 20240730 | 160800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 172 | 20240730 | 160700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 173 | 20240730 | 160600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 174 | 20240730 | 160500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 175 | 20240730 | 160400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 176 | 20240730 | 160300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 177 | 20240730 | 160200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 178 | 20240730 | 160100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 179 | 20240730 | 160000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 180 | 20240730 | 155900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 181 | 20240730 | 155800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 182 | 20240730 | 155700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 183 | 20240730 | 155600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 184 | 20240730 | 155500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 185 | 20240730 | 155400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 186 | 20240730 | 155300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 187 | 20240730 | 155200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 188 | 20240730 | 155100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 189 | 20240730 | 155000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 190 | 20240730 | 154900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 191 | 20240730 | 154800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 192 | 20240730 | 154700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 193 | 20240730 | 154600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 194 | 20240730 | 154500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 195 | 20240730 | 154400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 196 | 20240730 | 154300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 197 | 20240730 | 154200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 198 | 20240730 | 154100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 199 | 20240730 | 154000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 200 | 20240730 | 153900 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 201 | 20240730 | 153800 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 202 | 20240730 | 153700 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 203 | 20240730 | 153600 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 204 | 20240730 | 153500 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 205 | 20240730 | 153400 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 206 | 20240730 | 153300 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 207 | 20240730 | 153200 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 208 | 20240730 | 153100 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 209 | 20240730 | 153000 | 329041255500 | 318500 | 318500 | 318500 | 318500 | 13400 |
| 210 | 20240730 | 152900 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 211 | 20240730 | 152800 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 212 | 20240730 | 152700 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 213 | 20240730 | 152600 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 214 | 20240730 | 152500 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 215 | 20240730 | 152400 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 216 | 20240730 | 152300 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 217 | 20240730 | 152200 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 218 | 20240730 | 152100 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 219 | 20240730 | 152000 | 324773355500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 220 | 20240730 | 151900 | 324773355500 | 318500 | 320000 | 320000 | 318500 | 3396 |
| 221 | 20240730 | 151800 | 323689529000 | 319500 | 319000 | 320000 | 319000 | 2237 |
| 222 | 20240730 | 151700 | 322974790000 | 319500 | 319500 | 319500 | 318500 | 1844 |
| 223 | 20240730 | 151600 | 322386321500 | 319500 | 320000 | 320000 | 319000 | 2355 |
| 224 | 20240730 | 151500 | 321634320000 | 319500 | 319000 | 320000 | 319000 | 3820 |
| 225 | 20240730 | 151400 | 320412843000 | 319500 | 319500 | 319500 | 319000 | 2206 |
| 226 | 20240730 | 151300 | 319708325000 | 319500 | 319500 | 320000 | 319000 | 1104 |
| 227 | 20240730 | 151200 | 319355721500 | 319500 | 319000 | 320000 | 318500 | 4116 |
| 228 | 20240730 | 151100 | 318041209500 | 319000 | 318000 | 319000 | 317500 | 3924 |
| 229 | 20240730 | 151000 | 316792136000 | 318000 | 318000 | 318500 | 317500 | 3009 |
| 230 | 20240730 | 150900 | 315835266000 | 318500 | 318000 | 318500 | 317500 | 2435 |
| 231 | 20240730 | 150800 | 315060872500 | 318000 | 318000 | 318500 | 317500 | 1139 |
| 232 | 20240730 | 150700 | 314698801000 | 318000 | 318500 | 319000 | 318000 | 2394 |
| 233 | 20240730 | 150600 | 313936478500 | 318500 | 317000 | 318500 | 317000 | 3566 |
| 234 | 20240730 | 150500 | 312802955000 | 317500 | 318000 | 318000 | 317000 | 2802 |
| 235 | 20240730 | 150400 | 311913398000 | 317500 | 318000 | 318000 | 317500 | 1716 |
| 236 | 20240730 | 150300 | 311367846000 | 318000 | 316500 | 318000 | 316000 | 4843 |
| 237 | 20240730 | 150200 | 309831357000 | 316500 | 316000 | 316500 | 315500 | 701 |
| 238 | 20240730 | 150100 | 309609749000 | 316000 | 317000 | 317000 | 315500 | 1203 |
| 239 | 20240730 | 150000 | 309229388000 | 317000 | 314500 | 317500 | 314500 | 4421 |
| 240 | 20240730 | 145900 | 307831494500 | 315000 | 315500 | 316000 | 314500 | 1700 |
| 241 | 20240730 | 145800 | 307295260500 | 315500 | 314500 | 315500 | 314500 | 1549 |
| 242 | 20240730 | 145700 | 306807616500 | 315000 | 314500 | 315000 | 313500 | 1404 |
| 243 | 20240730 | 145600 | 306366481500 | 314500 | 314000 | 315000 | 314000 | 2421 |
| 244 | 20240730 | 145500 | 305605303500 | 314000 | 314500 | 314500 | 314000 | 798 |
| 245 | 20240730 | 145400 | 305354546500 | 314000 | 314500 | 314500 | 313500 | 1894 |
| 246 | 20240730 | 145300 | 304759840500 | 314500 | 316500 | 316500 | 314500 | 3011 |
| 247 | 20240730 | 145200 | 303809758500 | 316500 | 316500 | 317000 | 315500 | 3411 |
| 248 | 20240730 | 145100 | 302730402500 | 316500 | 315500 | 316500 | 315000 | 3125 |
| 249 | 20240730 | 145000 | 301744042000 | 315000 | 316500 | 317000 | 314500 | 2302 |
| 250 | 20240730 | 144900 | 301017380000 | 317000 | 316000 | 317000 | 315500 | 1865 |
| 251 | 20240730 | 144800 | 300427555000 | 316000 | 314500 | 317000 | 314500 | 4658 |
| 252 | 20240730 | 144700 | 298956688500 | 314500 | 314000 | 314500 | 313500 | 1215 |
| 253 | 20240730 | 144600 | 298575066500 | 314000 | 313500 | 314000 | 313000 | 1608 |
| 254 | 20240730 | 144500 | 298070482500 | 313000 | 314500 | 314500 | 313000 | 1280 |
| 255 | 20240730 | 144400 | 297669095000 | 314500 | 315000 | 315000 | 314000 | 1675 |
| 256 | 20240730 | 144300 | 297142175500 | 315000 | 314500 | 315000 | 314000 | 1709 |
| 257 | 20240730 | 144200 | 296604667000 | 314500 | 314000 | 314500 | 313500 | 2278 |
| 258 | 20240730 | 144100 | 295889607500 | 314000 | 312500 | 314000 | 312000 | 2396 |
| 259 | 20240730 | 144000 | 295139497000 | 312500 | 312500 | 312500 | 312000 | 1260 |
| 260 | 20240730 | 143900 | 294745952500 | 312000 | 312000 | 313000 | 312000 | 942 |
| 261 | 20240730 | 143800 | 294451687000 | 313000 | 312000 | 313000 | 311500 | 4226 |
| 262 | 20240730 | 143700 | 293131495500 | 312000 | 310500 | 312500 | 310500 | 3569 |
| 263 | 20240730 | 143600 | 292020467500 | 310500 | 311000 | 311000 | 310000 | 2722 |
| 264 | 20240730 | 143500 | 291175389500 | 310500 | 310500 | 311000 | 310000 | 2522 |
| 265 | 20240730 | 143400 | 290392549500 | 310000 | 311000 | 311000 | 310000 | 2119 |
| 266 | 20240730 | 143300 | 289735011500 | 310500 | 311000 | 311000 | 310500 | 969 |
| 267 | 20240730 | 143200 | 289434028000 | 311000 | 311000 | 311000 | 310500 | 998 |
| 268 | 20240730 | 143100 | 289123840000 | 310500 | 310000 | 311000 | 310000 | 1674 |
| 269 | 20240730 | 143000 | 288603708500 | 310000 | 311000 | 311500 | 310000 | 3904 |
| 270 | 20240730 | 142900 | 287391536000 | 311000 | 310000 | 311000 | 310000 | 4659 |
| 271 | 20240730 | 142800 | 285944957000 | 310000 | 312000 | 312000 | 310000 | 10309 |
| 272 | 20240730 | 142700 | 282741062000 | 311500 | 312500 | 313000 | 311500 | 4834 |
| 273 | 20240730 | 142600 | 281231436500 | 313000 | 313000 | 313000 | 312500 | 2239 |
| 274 | 20240730 | 142500 | 280531494000 | 313000 | 313000 | 313500 | 313000 | 3816 |
| 275 | 20240730 | 142400 | 279337020500 | 313000 | 314000 | 314500 | 313000 | 9786 |
| 276 | 20240730 | 142300 | 276266829000 | 314500 | 315000 | 315000 | 314000 | 3283 |
| 277 | 20240730 | 142200 | 275234395000 | 314500 | 315500 | 315500 | 314500 | 3951 |
| 278 | 20240730 | 142100 | 273990119500 | 315500 | 315500 | 316000 | 315500 | 1181 |
| 279 | 20240730 | 142000 | 273617429500 | 316000 | 315500 | 316000 | 315000 | 5572 |
| 280 | 20240730 | 141900 | 271860414000 | 316000 | 315500 | 316000 | 315500 | 1641 |
| 281 | 20240730 | 141800 | 271342016000 | 316000 | 316000 | 316000 | 315500 | 773 |
| 282 | 20240730 | 141700 | 271098066000 | 316000 | 315500 | 316000 | 315000 | 2851 |
| 283 | 20240730 | 141600 | 270198809500 | 315000 | 315000 | 315500 | 315000 | 888 |
| 284 | 20240730 | 141500 | 269918878500 | 315500 | 315500 | 316000 | 315000 | 1273 |
| 285 | 20240730 | 141400 | 269517388500 | 315500 | 315500 | 316000 | 315500 | 680 |
| 286 | 20240730 | 141300 | 269302831000 | 315500 | 316000 | 316500 | 315500 | 2022 |
| 287 | 20240730 | 141200 | 268664323000 | 316000 | 316500 | 316500 | 316000 | 529 |
| 288 | 20240730 | 141100 | 268497138000 | 316000 | 316500 | 316500 | 316000 | 1772 |
| 289 | 20240730 | 141000 | 267936722500 | 317000 | 316500 | 317000 | 316500 | 436 |
| 290 | 20240730 | 140900 | 267798725500 | 317000 | 318000 | 318000 | 316500 | 1989 |
| 291 | 20240730 | 140800 | 267168105500 | 317500 | 318000 | 318500 | 317500 | 871 |
| 292 | 20240730 | 140700 | 266891399000 | 318000 | 318000 | 318500 | 318000 | 1190 |
| 293 | 20240730 | 140600 | 266512964000 | 318000 | 318000 | 318500 | 318000 | 425 |
| 294 | 20240730 | 140500 | 266377770000 | 318000 | 318500 | 319000 | 318000 | 671 |
| 295 | 20240730 | 140400 | 266163999000 | 318500 | 320000 | 320000 | 318500 | 2301 |
| 296 | 20240730 | 140300 | 265428856500 | 320000 | 320000 | 320500 | 320000 | 547 |
| 297 | 20240730 | 140200 | 265253644500 | 320000 | 320500 | 321000 | 320000 | 3320 |
| 298 | 20240730 | 140100 | 264189169000 | 320500 | 320000 | 321000 | 320000 | 2124 |
| 299 | 20240730 | 140000 | 263508533500 | 320500 | 320000 | 320500 | 319500 | 320 |
| 300 | 20240730 | 135900 | 263406075000 | 319500 | 320000 | 320500 | 319500 | 716 |
| 301 | 20240730 | 135800 | 263176936500 | 320000 | 319500 | 320000 | 319000 | 2143 |
| 302 | 20240730 | 135700 | 262492038000 | 320000 | 320000 | 320000 | 319500 | 1152 |
| 303 | 20240730 | 135600 | 262123789500 | 320000 | 319500 | 320000 | 319500 | 593 |
| 304 | 20240730 | 135500 | 261934134500 | 320000 | 320000 | 320500 | 319500 | 550 |
| 305 | 20240730 | 135400 | 261758236500 | 320000 | 319500 | 320500 | 319500 | 1367 |
| 306 | 20240730 | 135300 | 261320714000 | 319500 | 320500 | 321000 | 319500 | 3308 |
| 307 | 20240730 | 135200 | 260261497000 | 320500 | 320500 | 321500 | 320500 | 1213 |
| 308 | 20240730 | 135100 | 259872291500 | 321000 | 319500 | 321000 | 319500 | 11917 |
| 309 | 20240730 | 135000 | 256057600000 | 319000 | 319000 | 319500 | 318500 | 1919 |
| 310 | 20240730 | 134900 | 255445471500 | 318500 | 318000 | 319000 | 318000 | 1477 |
| 311 | 20240730 | 134800 | 254975134500 | 318000 | 318000 | 318500 | 318000 | 1631 |
| 312 | 20240730 | 134700 | 254456201000 | 318000 | 318500 | 318500 | 318000 | 795 |
| 313 | 20240730 | 134600 | 254203076500 | 318000 | 318000 | 318500 | 317500 | 1915 |
| 314 | 20240730 | 134500 | 253593451500 | 318000 | 316000 | 318000 | 316000 | 3771 |
| 315 | 20240730 | 134400 | 252397122500 | 316000 | 316500 | 317000 | 316000 | 697 |
| 316 | 20240730 | 134300 | 252176523500 | 317000 | 316000 | 317000 | 316000 | 1211 |
| 317 | 20240730 | 134200 | 251793267500 | 316000 | 316000 | 316500 | 316000 | 901 |
| 318 | 20240730 | 134100 | 251508401000 | 316000 | 316000 | 316500 | 316000 | 613 |
| 319 | 20240730 | 134000 | 251314640000 | 316000 | 316000 | 316500 | 316000 | 838 |
| 320 | 20240730 | 133900 | 251049789500 | 316500 | 316000 | 316500 | 316000 | 1555 |
| 321 | 20240730 | 133800 | 250558359500 | 316000 | 316500 | 316500 | 315500 | 2447 |
| 322 | 20240730 | 133700 | 249784653000 | 316500 | 316500 | 317000 | 316000 | 714 |
| 323 | 20240730 | 133600 | 249558668500 | 316500 | 317000 | 317000 | 316000 | 989 |
| 324 | 20240730 | 133500 | 249245577000 | 316500 | 316500 | 317000 | 316500 | 387 |
| 325 | 20240730 | 133400 | 249123019000 | 316500 | 315000 | 317000 | 315000 | 1658 |
| 326 | 20240730 | 133300 | 248599245500 | 315000 | 315500 | 315500 | 315000 | 441 |
| 327 | 20240730 | 133200 | 248460303000 | 315500 | 316000 | 316000 | 315000 | 451 |
| 328 | 20240730 | 133100 | 248318098500 | 315500 | 314500 | 315500 | 314500 | 1934 |
| 329 | 20240730 | 133000 | 247708832500 | 314500 | 314500 | 315000 | 314500 | 352 |
| 330 | 20240730 | 132900 | 247598080500 | 314500 | 314500 | 315000 | 314500 | 881 |
| 331 | 20240730 | 132800 | 247320962500 | 314500 | 315000 | 315000 | 314500 | 955 |
| 332 | 20240730 | 132700 | 247020315000 | 314500 | 315000 | 315000 | 314500 | 240 |
| 333 | 20240730 | 132600 | 246944812000 | 315000 | 315500 | 316000 | 314500 | 1891 |
| 334 | 20240730 | 132500 | 246349025000 | 315500 | 315500 | 316000 | 315500 | 461 |
| 335 | 20240730 | 132400 | 246203553000 | 315500 | 315500 | 316000 | 315000 | 2028 |
| 336 | 20240730 | 132300 | 245563730000 | 315000 | 315000 | 315500 | 315000 | 656 |
| 337 | 20240730 | 132200 | 245357069500 | 315000 | 315500 | 315500 | 315000 | 555 |
| 338 | 20240730 | 132100 | 245182210500 | 315000 | 315500 | 315500 | 315000 | 346 |
| 339 | 20240730 | 132000 | 245073143500 | 315500 | 316000 | 316000 | 315000 | 1117 |
| 340 | 20240730 | 131900 | 244720861000 | 315500 | 315500 | 316000 | 315500 | 1572 |
| 341 | 20240730 | 131800 | 244224870500 | 315500 | 316000 | 316000 | 315500 | 444 |
| 342 | 20240730 | 131700 | 244084718500 | 316000 | 315500 | 316000 | 315000 | 964 |
| 343 | 20240730 | 131600 | 243780669000 | 315500 | 315000 | 315500 | 315000 | 2257 |
| 344 | 20240730 | 131500 | 243068676500 | 315000 | 315000 | 315500 | 315000 | 567 |
| 345 | 20240730 | 131400 | 242890057000 | 315000 | 315000 | 315500 | 315000 | 536 |
| 346 | 20240730 | 131300 | 242721157500 | 315500 | 315000 | 315500 | 315000 | 640 |
| 347 | 20240730 | 131200 | 242519535500 | 315000 | 315500 | 316000 | 315000 | 816 |
| 348 | 20240730 | 131100 | 242262229000 | 315500 | 315500 | 316000 | 315500 | 845 |
| 349 | 20240730 | 131000 | 241995597000 | 315500 | 316000 | 316000 | 315500 | 282 |
| 350 | 20240730 | 130900 | 241906614000 | 315500 | 316000 | 316500 | 315500 | 1176 |
| 351 | 20240730 | 130800 | 241535178000 | 316500 | 316500 | 316500 | 316000 | 697 |
| 352 | 20240730 | 130700 | 241314855500 | 316000 | 316000 | 316500 | 316000 | 703 |
| 353 | 20240730 | 130600 | 241092680000 | 316000 | 316500 | 316500 | 316000 | 391 |
| 354 | 20240730 | 130500 | 240969092500 | 316000 | 316000 | 316500 | 316000 | 226 |
| 355 | 20240730 | 130400 | 240897653000 | 316000 | 316500 | 316500 | 316000 | 962 |
| 356 | 20240730 | 130300 | 240593226500 | 316000 | 316000 | 316500 | 316000 | 434 |
| 357 | 20240730 | 130200 | 240456030500 | 316500 | 317000 | 317000 | 316000 | 1576 |
| 358 | 20240730 | 130100 | 239957075500 | 317000 | 318000 | 318000 | 316500 | 1274 |
| 359 | 20240730 | 130000 | 239553183000 | 317500 | 318500 | 318500 | 317500 | 1491 |
| 360 | 20240730 | 125900 | 239078916000 | 318500 | 318500 | 318500 | 318000 | 417 |
| 361 | 20240730 | 125800 | 238946227500 | 318500 | 318500 | 318500 | 318000 | 2188 |
| 362 | 20240730 | 125700 | 238250152000 | 318000 | 317500 | 319000 | 317500 | 1773 |
| 363 | 20240730 | 125600 | 237685859500 | 318000 | 315500 | 318000 | 315500 | 4744 |
| 364 | 20240730 | 125500 | 236184055500 | 316000 | 315500 | 316000 | 315500 | 504 |
| 365 | 20240730 | 125400 | 236024953500 | 315500 | 315000 | 316000 | 314500 | 1089 |
| 366 | 20240730 | 125300 | 235681605500 | 315000 | 315000 | 315500 | 314500 | 1011 |
| 367 | 20240730 | 125200 | 235363195000 | 315000 | 314000 | 316000 | 314000 | 2386 |
| 368 | 20240730 | 125100 | 234611726000 | 314500 | 314000 | 314500 | 314000 | 1483 |
| 369 | 20240730 | 125000 | 234145727000 | 314000 | 314000 | 314500 | 313500 | 935 |
| 370 | 20240730 | 124900 | 233852070500 | 314000 | 314000 | 314500 | 314000 | 1270 |
| 371 | 20240730 | 124800 | 233453279000 | 314000 | 314000 | 314500 | 313500 | 548 |
| 372 | 20240730 | 124700 | 233281182000 | 314000 | 314500 | 314500 | 313500 | 3742 |
| 373 | 20240730 | 124600 | 232106981000 | 314000 | 314000 | 314500 | 314000 | 1712 |
| 374 | 20240730 | 124500 | 231569360000 | 314500 | 314500 | 315000 | 314000 | 771 |
| 375 | 20240730 | 124400 | 231327030500 | 315000 | 314500 | 315000 | 314000 | 1841 |
| 376 | 20240730 | 124300 | 230748167000 | 314500 | 314500 | 315000 | 314500 | 796 |
| 377 | 20240730 | 124200 | 230497771000 | 315000 | 315000 | 315000 | 314500 | 516 |
| 378 | 20240730 | 124100 | 230335343000 | 314500 | 314500 | 315000 | 314500 | 1178 |
| 379 | 20240730 | 124000 | 229964387000 | 314500 | 315000 | 315500 | 314500 | 2301 |
| 380 | 20240730 | 123900 | 229239752500 | 315000 | 315500 | 316000 | 315000 | 1453 |
| 381 | 20240730 | 123800 | 228781602500 | 315500 | 315500 | 316000 | 315500 | 1075 |
| 382 | 20240730 | 123700 | 228442426500 | 316000 | 316000 | 316000 | 315000 | 1006 |
| 383 | 20240730 | 123600 | 228125103500 | 316000 | 316500 | 316500 | 315500 | 629 |
| 384 | 20240730 | 123500 | 227926313500 | 316000 | 314000 | 316500 | 314000 | 6139 |
| 385 | 20240730 | 123400 | 225992200000 | 314000 | 314500 | 315000 | 314000 | 4538 |
| 386 | 20240730 | 123300 | 224566332500 | 314500 | 315000 | 315500 | 314500 | 7509 |
| 387 | 20240730 | 123200 | 222201044500 | 315000 | 315500 | 315500 | 315000 | 6625 |
| 388 | 20240730 | 123100 | 220113028000 | 315500 | 315500 | 316500 | 315500 | 2879 |
| 389 | 20240730 | 123000 | 219203591000 | 316000 | 315500 | 316000 | 315500 | 718 |
| 390 | 20240730 | 122900 | 218977018500 | 316000 | 316000 | 316000 | 315500 | 625 |
| 391 | 20240730 | 122800 | 218779674000 | 316000 | 315500 | 316000 | 315000 | 1489 |
| 392 | 20240730 | 122700 | 218309868500 | 315000 | 315000 | 315500 | 315000 | 917 |
| 393 | 20240730 | 122600 | 218020682000 | 315000 | 315500 | 315500 | 315000 | 6405 |
| 394 | 20240730 | 122500 | 216001754500 | 315500 | 316000 | 316500 | 315500 | 4450 |
| 395 | 20240730 | 122400 | 214596631000 | 316000 | 316500 | 316500 | 316000 | 3898 |
| 396 | 20240730 | 122300 | 213364825000 | 316500 | 317000 | 317500 | 316000 | 4714 |
| 397 | 20240730 | 122200 | 211871887000 | 317000 | 317500 | 317500 | 317000 | 961 |
| 398 | 20240730 | 122100 | 211567235500 | 317000 | 317500 | 318000 | 317000 | 1285 |
| 399 | 20240730 | 122000 | 211159262500 | 317500 | 317500 | 318000 | 317500 | 998 |
| 400 | 20240730 | 121900 | 210842208000 | 317500 | 318000 | 318500 | 317500 | 2230 |
| 401 | 20240730 | 121800 | 210133160500 | 318000 | 318500 | 318500 | 318000 | 309 |
| 402 | 20240730 | 121700 | 210034843000 | 318500 | 318500 | 319000 | 318000 | 700 |
| 403 | 20240730 | 121600 | 209811986000 | 318500 | 318000 | 318500 | 318000 | 2695 |
| 404 | 20240730 | 121500 | 208953808500 | 318000 | 318000 | 318500 | 318000 | 422 |
| 405 | 20240730 | 121400 | 208819597000 | 318000 | 318000 | 318500 | 318000 | 738 |
| 406 | 20240730 | 121300 | 208584843500 | 318500 | 318500 | 318500 | 318000 | 1661 |
| 407 | 20240730 | 121200 | 208056180500 | 318500 | 318500 | 318500 | 318000 | 516 |
| 408 | 20240730 | 121100 | 207891998000 | 318000 | 318000 | 318500 | 318000 | 696 |
| 409 | 20240730 | 121000 | 207670630500 | 318000 | 318500 | 319000 | 318000 | 2344 |
| 410 | 20240730 | 120900 | 206924327000 | 318500 | 319500 | 319500 | 318500 | 2192 |
| 411 | 20240730 | 120800 | 206225212500 | 319500 | 319000 | 320000 | 319000 | 1794 |
| 412 | 20240730 | 120700 | 205652162000 | 319500 | 320000 | 320000 | 319500 | 4698 |
| 413 | 20240730 | 120600 | 204150810000 | 320000 | 321000 | 321000 | 320000 | 4380 |
| 414 | 20240730 | 120500 | 202748587500 | 321000 | 320500 | 321000 | 320500 | 552 |
| 415 | 20240730 | 120400 | 202571659500 | 320500 | 321000 | 321000 | 320500 | 2165 |
| 416 | 20240730 | 120300 | 201877112000 | 321000 | 321500 | 321500 | 321000 | 4716 |
| 417 | 20240730 | 120200 | 200363261000 | 321500 | 321500 | 322000 | 321500 | 1239 |
| 418 | 20240730 | 120100 | 199964895000 | 321500 | 322000 | 322000 | 321500 | 359 |
| 419 | 20240730 | 120000 | 199849384500 | 322000 | 322500 | 322500 | 321500 | 359 |
| 420 | 20240730 | 115900 | 199733717000 | 322000 | 322000 | 322500 | 321500 | 2776 |
| 421 | 20240730 | 115800 | 198840235500 | 321500 | 322000 | 322000 | 321500 | 328 |
| 422 | 20240730 | 115700 | 198734738500 | 321500 | 321500 | 322000 | 321500 | 500 |
| 423 | 20240730 | 115600 | 198573924000 | 321500 | 321500 | 322000 | 321500 | 273 |
| 424 | 20240730 | 115500 | 198486109500 | 321500 | 322000 | 322000 | 321500 | 268 |
| 425 | 20240730 | 115400 | 198399875500 | 321500 | 322000 | 322000 | 321500 | 728 |
| 426 | 20240730 | 115300 | 198165633000 | 322000 | 322000 | 322000 | 321500 | 492 |
| 427 | 20240730 | 115200 | 198007289500 | 322500 | 322500 | 322500 | 322000 | 1633 |
| 428 | 20240730 | 115100 | 197481147000 | 322500 | 323000 | 323000 | 322500 | 359 |
| 429 | 20240730 | 115000 | 197365303500 | 323000 | 322500 | 323000 | 322500 | 479 |
| 430 | 20240730 | 114900 | 197210673000 | 322500 | 323000 | 323500 | 322500 | 779 |
| 431 | 20240730 | 114800 | 196959208500 | 323000 | 323500 | 323500 | 323000 | 774 |
| 432 | 20240730 | 114700 | 196708964000 | 323500 | 323000 | 323500 | 323000 | 327 |
| 433 | 20240730 | 114600 | 196603244500 | 324000 | 322500 | 324000 | 322000 | 2265 |
| 434 | 20240730 | 114500 | 195871987500 | 322000 | 321500 | 323000 | 321500 | 1656 |
| 435 | 20240730 | 114400 | 195338336500 | 322000 | 322000 | 322500 | 321500 | 1589 |
| 436 | 20240730 | 114300 | 194826687500 | 322000 | 322500 | 322500 | 322000 | 976 |
| 437 | 20240730 | 114200 | 194512309500 | 322000 | 322500 | 323000 | 322000 | 4643 |
| 438 | 20240730 | 114100 | 193015298500 | 322500 | 323000 | 323000 | 322500 | 343 |
| 439 | 20240730 | 114000 | 192904561500 | 322500 | 323000 | 323000 | 322500 | 405 |
| 440 | 20240730 | 113900 | 192773932500 | 323000 | 322500 | 323000 | 322500 | 358 |
| 441 | 20240730 | 113800 | 192658377500 | 322500 | 323000 | 323000 | 322500 | 506 |
| 442 | 20240730 | 113700 | 192494990500 | 323000 | 323000 | 323500 | 323000 | 601 |
| 443 | 20240730 | 113600 | 192300816500 | 323000 | 323500 | 323500 | 323000 | 466 |
| 444 | 20240730 | 113500 | 192150219500 | 323000 | 323000 | 323500 | 323000 | 1276 |
| 445 | 20240730 | 113400 | 191737897500 | 323500 | 323500 | 323500 | 323000 | 999 |
| 446 | 20240730 | 113300 | 191414826000 | 323500 | 323500 | 324000 | 323000 | 693 |
| 447 | 20240730 | 113200 | 191190620000 | 323500 | 324000 | 324000 | 323500 | 353 |
| 448 | 20240730 | 113100 | 191076351000 | 324000 | 323500 | 324000 | 323500 | 259 |
| 449 | 20240730 | 113000 | 190992472500 | 323500 | 324000 | 324500 | 323500 | 690 |
| 450 | 20240730 | 112900 | 190768799500 | 324500 | 324500 | 324500 | 324000 | 489 |
| 451 | 20240730 | 112800 | 190610291500 | 324500 | 324000 | 324500 | 324000 | 218 |
| 452 | 20240730 | 112700 | 190539603500 | 324000 | 324000 | 324500 | 324000 | 614 |
| 453 | 20240730 | 112600 | 190340422000 | 324000 | 324500 | 324500 | 324000 | 510 |
| 454 | 20240730 | 112500 | 190175003000 | 324000 | 325000 | 325000 | 324000 | 725 |
| 455 | 20240730 | 112400 | 189939877500 | 324500 | 323000 | 325000 | 323000 | 2761 |
| 456 | 20240730 | 112300 | 189045642000 | 323000 | 323500 | 323500 | 323000 | 630 |
| 457 | 20240730 | 112200 | 188842010500 | 323500 | 323000 | 323500 | 323000 | 250 |
| 458 | 20240730 | 112100 | 188761199500 | 323500 | 323000 | 323500 | 323000 | 252 |
| 459 | 20240730 | 112000 | 188679732000 | 323000 | 323000 | 323500 | 323000 | 264 |
| 460 | 20240730 | 111900 | 188594400000 | 323500 | 322500 | 323500 | 322500 | 1364 |
| 461 | 20240730 | 111800 | 188153722500 | 323000 | 323000 | 323000 | 322500 | 512 |
| 462 | 20240730 | 111700 | 187988384000 | 322500 | 322500 | 323000 | 322500 | 308 |
| 463 | 20240730 | 111600 | 187888943500 | 323000 | 323000 | 323500 | 322500 | 1773 |
| 464 | 20240730 | 111500 | 187316496500 | 323000 | 322500 | 323500 | 322500 | 1639 |
| 465 | 20240730 | 111400 | 186787111000 | 322500 | 322500 | 323000 | 322500 | 975 |
| 466 | 20240730 | 111300 | 186472514500 | 323000 | 322500 | 323000 | 322500 | 1268 |
| 467 | 20240730 | 111200 | 186063028000 | 322500 | 322500 | 323000 | 322500 | 899 |
| 468 | 20240730 | 111100 | 185772879500 | 323000 | 323000 | 323500 | 322500 | 1030 |
| 469 | 20240730 | 111000 | 185440198000 | 323500 | 322500 | 324000 | 322500 | 3581 |
| 470 | 20240730 | 110900 | 184282473000 | 323000 | 322500 | 323000 | 322500 | 529 |
| 471 | 20240730 | 110800 | 184111790500 | 322500 | 323000 | 323000 | 322500 | 1347 |
| 472 | 20240730 | 110700 | 183677284000 | 322500 | 322500 | 323000 | 322500 | 319 |
| 473 | 20240730 | 110600 | 183574323000 | 322500 | 322500 | 323000 | 322500 | 523 |
| 474 | 20240730 | 110500 | 183405531500 | 323000 | 324000 | 324000 | 322500 | 2610 |
| 475 | 20240730 | 110400 | 182562030500 | 324000 | 323500 | 324000 | 323000 | 1765 |
| 476 | 20240730 | 110300 | 181990995000 | 323000 | 323500 | 323500 | 323000 | 1073 |
| 477 | 20240730 | 110200 | 181644269000 | 322500 | 323000 | 323500 | 322500 | 1828 |
| 478 | 20240730 | 110100 | 181054121500 | 322500 | 323500 | 323500 | 322500 | 2945 |
| 479 | 20240730 | 110000 | 180102922000 | 323000 | 323500 | 324000 | 323000 | 1943 |
| 480 | 20240730 | 105900 | 179474439500 | 324000 | 324000 | 324000 | 323500 | 786 |
| 481 | 20240730 | 105800 | 179220020000 | 324000 | 323500 | 324000 | 323500 | 1771 |
| 482 | 20240730 | 105700 | 178646549500 | 323500 | 324000 | 324000 | 323500 | 975 |
| 483 | 20240730 | 105600 | 178330992500 | 323500 | 324000 | 324500 | 323500 | 2941 |
| 484 | 20240730 | 105500 | 177377989000 | 324500 | 324500 | 325000 | 324000 | 1609 |
| 485 | 20240730 | 105400 | 176855990000 | 324500 | 325000 | 325000 | 324500 | 1531 |
| 486 | 20240730 | 105300 | 176358942000 | 325000 | 325500 | 325500 | 324500 | 1779 |
| 487 | 20240730 | 105200 | 175780745500 | 325000 | 325000 | 326000 | 324500 | 1232 |
| 488 | 20240730 | 105100 | 175380375500 | 325000 | 324500 | 325000 | 324500 | 1069 |
| 489 | 20240730 | 105000 | 175033027000 | 324500 | 325000 | 325500 | 324500 | 1366 |
| 490 | 20240730 | 104900 | 174589128500 | 325000 | 325500 | 326000 | 324500 | 1101 |
| 491 | 20240730 | 104800 | 174231287500 | 325500 | 325000 | 326000 | 324500 | 2203 |
| 492 | 20240730 | 104700 | 173515332500 | 325000 | 325500 | 325500 | 324500 | 1826 |
| 493 | 20240730 | 104600 | 172921843500 | 325500 | 325000 | 325500 | 324000 | 1668 |
| 494 | 20240730 | 104500 | 172380042500 | 325000 | 326000 | 326000 | 324500 | 8208 |
| 495 | 20240730 | 104400 | 169710157000 | 326000 | 326500 | 326500 | 325500 | 1335 |
| 496 | 20240730 | 104300 | 169275026500 | 326000 | 326500 | 327000 | 326000 | 1177 |
| 497 | 20240730 | 104200 | 168890941000 | 326500 | 327000 | 327000 | 326500 | 1832 |
| 498 | 20240730 | 104100 | 168292657000 | 326500 | 328000 | 328500 | 326500 | 2961 |
| 499 | 20240730 | 104000 | 167323381500 | 328500 | 328000 | 329000 | 327500 | 2085 |
| 500 | 20240730 | 103900 | 166638956000 | 328000 | 328000 | 328000 | 327500 | 652 |
| 501 | 20240730 | 103800 | 166425252500 | 328000 | 328500 | 329000 | 327500 | 7377 |
| 502 | 20240730 | 103700 | 164003998000 | 328500 | 329000 | 329000 | 328500 | 2068 |
| 503 | 20240730 | 103600 | 163323661500 | 329000 | 328500 | 330000 | 328500 | 8433 |
| 504 | 20240730 | 103500 | 160547097000 | 329000 | 328500 | 329000 | 328000 | 3924 |
| 505 | 20240730 | 103400 | 159257394000 | 328500 | 328500 | 329000 | 328000 | 3128 |
| 506 | 20240730 | 103300 | 158229106000 | 328500 | 328000 | 328500 | 327000 | 4089 |
| 507 | 20240730 | 103200 | 156887752500 | 328000 | 328000 | 328500 | 327000 | 5840 |
| 508 | 20240730 | 103100 | 154972776000 | 328000 | 327500 | 329000 | 327500 | 13232 |
| 509 | 20240730 | 103000 | 150625625500 | 327500 | 326500 | 328000 | 326000 | 6449 |
| 510 | 20240730 | 102900 | 148515192000 | 326000 | 325500 | 327000 | 325500 | 2697 |
| 511 | 20240730 | 102800 | 147634237500 | 325500 | 325500 | 327000 | 325500 | 6078 |
| 512 | 20240730 | 102700 | 145650505000 | 325500 | 324500 | 326000 | 324000 | 5522 |
| 513 | 20240730 | 102600 | 143857144000 | 324000 | 324000 | 324500 | 324000 | 946 |
| 514 | 20240730 | 102500 | 143550410500 | 324500 | 324000 | 324500 | 324000 | 365 |
| 515 | 20240730 | 102400 | 143432087500 | 324500 | 324000 | 324500 | 324000 | 426 |
| 516 | 20240730 | 102300 | 143293955000 | 324000 | 324500 | 325000 | 324000 | 367 |
| 517 | 20240730 | 102200 | 143174882500 | 324500 | 325500 | 325500 | 324500 | 1003 |
| 518 | 20240730 | 102100 | 142848900500 | 325500 | 324000 | 325500 | 324000 | 1510 |
| 519 | 20240730 | 102000 | 142358782000 | 324500 | 324500 | 324500 | 324000 | 566 |
| 520 | 20240730 | 101900 | 142175196500 | 324500 | 325000 | 325500 | 324000 | 5337 |
| 521 | 20240730 | 101800 | 140443397000 | 325000 | 325500 | 325500 | 324500 | 1417 |
| 522 | 20240730 | 101700 | 139982826000 | 325500 | 325500 | 325500 | 325000 | 774 |
| 523 | 20240730 | 101600 | 139730921000 | 325500 | 325500 | 325500 | 325000 | 401 |
| 524 | 20240730 | 101500 | 139600442000 | 325500 | 325500 | 325500 | 325000 | 493 |
| 525 | 20240730 | 101400 | 139440011500 | 325500 | 324500 | 325500 | 324500 | 734 |
| 526 | 20240730 | 101300 | 139201551500 | 325000 | 324500 | 326000 | 324500 | 2499 |
| 527 | 20240730 | 101200 | 138389489500 | 325000 | 325000 | 325000 | 324000 | 2263 |
| 528 | 20240730 | 101100 | 137654620500 | 324500 | 324000 | 325000 | 324000 | 1371 |
| 529 | 20240730 | 101000 | 137209649000 | 324000 | 324500 | 324500 | 324000 | 606 |
| 530 | 20240730 | 100900 | 137013227500 | 324500 | 324000 | 324500 | 324000 | 1310 |
| 531 | 20240730 | 100800 | 136588479500 | 324000 | 325000 | 325000 | 324000 | 926 |
| 532 | 20240730 | 100700 | 136288202000 | 325000 | 324500 | 325000 | 324000 | 1802 |
| 533 | 20240730 | 100600 | 135703463000 | 324500 | 324000 | 325000 | 323500 | 1782 |
| 534 | 20240730 | 100500 | 135125747500 | 324000 | 325000 | 325000 | 323500 | 4704 |
| 535 | 20240730 | 100400 | 133600558500 | 324500 | 324500 | 325500 | 324500 | 1610 |
| 536 | 20240730 | 100300 | 133077353000 | 325000 | 325000 | 325000 | 324500 | 392 |
| 537 | 20240730 | 100200 | 132950029000 | 325000 | 326000 | 326500 | 324500 | 2318 |
| 538 | 20240730 | 100100 | 132195935000 | 326000 | 327500 | 327500 | 326000 | 4044 |
| 539 | 20240730 | 100000 | 130874465000 | 327000 | 326500 | 327500 | 326500 | 3518 |
| 540 | 20240730 | 095900 | 129724436500 | 327000 | 327000 | 327000 | 326500 | 2507 |
| 541 | 20240730 | 095800 | 128904804500 | 327000 | 325000 | 327000 | 325000 | 3865 |
| 542 | 20240730 | 095700 | 127645758500 | 325000 | 325500 | 325500 | 325000 | 1680 |
| 543 | 20240730 | 095600 | 127099471500 | 325500 | 324500 | 325500 | 324000 | 2365 |
| 544 | 20240730 | 095500 | 126331150500 | 324500 | 324500 | 325000 | 324000 | 2503 |
| 545 | 20240730 | 095400 | 125518971500 | 324500 | 324500 | 325000 | 324000 | 945 |
| 546 | 20240730 | 095300 | 125212200000 | 324500 | 324000 | 324500 | 323500 | 3178 |
| 547 | 20240730 | 095200 | 124181726000 | 323500 | 324500 | 324500 | 323500 | 1805 |
| 548 | 20240730 | 095100 | 123596577000 | 324500 | 324000 | 325000 | 323500 | 3321 |
| 549 | 20240730 | 095000 | 122519079000 | 323500 | 323500 | 324000 | 323000 | 1678 |
| 550 | 20240730 | 094900 | 121976384000 | 323500 | 323000 | 323500 | 322500 | 1515 |
| 551 | 20240730 | 094800 | 121486547000 | 323500 | 323500 | 323500 | 322000 | 6154 |
| 552 | 20240730 | 094700 | 119501176500 | 323000 | 322500 | 323500 | 322000 | 6295 |
| 553 | 20240730 | 094600 | 117468781000 | 322500 | 325000 | 325500 | 322500 | 7530 |
| 554 | 20240730 | 094500 | 115028361500 | 325500 | 327500 | 327500 | 325000 | 7257 |
| 555 | 20240730 | 094400 | 112659918000 | 327500 | 328000 | 329000 | 326500 | 11800 |
| 556 | 20240730 | 094300 | 108788481500 | 328500 | 327000 | 328500 | 326500 | 5153 |
| 557 | 20240730 | 094200 | 107100279500 | 327000 | 327500 | 327500 | 326000 | 5884 |
| 558 | 20240730 | 094100 | 105177600000 | 327500 | 326000 | 327500 | 325500 | 10615 |
| 559 | 20240730 | 094000 | 101709831000 | 326000 | 325000 | 326000 | 325000 | 3609 |
| 560 | 20240730 | 093900 | 100534566500 | 325500 | 324500 | 325500 | 324000 | 2965 |
| 561 | 20240730 | 093800 | 99571343500 | 324500 | 325000 | 325000 | 324000 | 5452 |
| 562 | 20240730 | 093700 | 97803122000 | 325000 | 325500 | 326500 | 324500 | 6775 |
| 563 | 20240730 | 093600 | 95596217500 | 325000 | 324000 | 325500 | 323500 | 9046 |
| 564 | 20240730 | 093500 | 92661182000 | 324500 | 324000 | 324500 | 323500 | 5578 |
| 565 | 20240730 | 093400 | 90852633500 | 324000 | 321500 | 324500 | 321500 | 5589 |
| 566 | 20240730 | 093300 | 89047344500 | 322000 | 322500 | 323000 | 321500 | 3802 |
| 567 | 20240730 | 093200 | 87821999500 | 322000 | 323500 | 323500 | 321000 | 5929 |
| 568 | 20240730 | 093100 | 85910650000 | 323500 | 324000 | 324000 | 323000 | 4524 |
| 569 | 20240730 | 093000 | 84447152500 | 324000 | 322500 | 324000 | 322000 | 8185 |
| 570 | 20240730 | 092900 | 81802097500 | 322500 | 322000 | 323000 | 321000 | 7565 |
| 571 | 20240730 | 092800 | 79367546000 | 322000 | 320500 | 322500 | 320000 | 10037 |
| 572 | 20240730 | 092700 | 76141909500 | 320500 | 320000 | 320500 | 319000 | 1974 |
| 573 | 20240730 | 092600 | 75510719000 | 320000 | 319500 | 320500 | 319000 | 5115 |
| 574 | 20240730 | 092500 | 73873544000 | 319500 | 317000 | 319500 | 317000 | 3490 |
| 575 | 20240730 | 092400 | 72764871000 | 317500 | 318000 | 318000 | 316500 | 3288 |
| 576 | 20240730 | 092300 | 71720988500 | 318000 | 317500 | 318500 | 316500 | 4999 |
| 577 | 20240730 | 092200 | 70133389000 | 317500 | 317000 | 318000 | 316500 | 2838 |
| 578 | 20240730 | 092100 | 69233433000 | 317000 | 317000 | 318000 | 316500 | 5457 |
| 579 | 20240730 | 092000 | 67501930000 | 317500 | 318500 | 318500 | 316000 | 6110 |
| 580 | 20240730 | 091900 | 65565879500 | 318000 | 319500 | 319500 | 318000 | 5060 |
| 581 | 20240730 | 091800 | 63953177500 | 319000 | 316500 | 319500 | 316500 | 8371 |
| 582 | 20240730 | 091700 | 61292361500 | 316000 | 316000 | 317000 | 316000 | 5785 |
| 583 | 20240730 | 091600 | 59462684500 | 316500 | 316000 | 318000 | 316000 | 7148 |
| 584 | 20240730 | 091500 | 57195840000 | 316500 | 316000 | 316500 | 315500 | 3190 |
| 585 | 20240730 | 091400 | 56187019500 | 316000 | 316000 | 316500 | 315000 | 13845 |
| 586 | 20240730 | 091300 | 51814705000 | 316500 | 318000 | 318500 | 316000 | 8141 |
| 587 | 20240730 | 091200 | 49232241000 | 318500 | 319000 | 319500 | 318000 | 3872 |
| 588 | 20240730 | 091100 | 47999811500 | 319000 | 320000 | 320500 | 318500 | 13324 |
| 589 | 20240730 | 091000 | 43744483000 | 320000 | 320500 | 321000 | 320000 | 4525 |
| 590 | 20240730 | 090900 | 42293642500 | 320000 | 321500 | 322500 | 320000 | 4590 |
| 591 | 20240730 | 090800 | 40820085500 | 321000 | 322000 | 324000 | 320000 | 6298 |
| 592 | 20240730 | 090700 | 38796053500 | 322000 | 319500 | 322000 | 319000 | 5047 |
| 593 | 20240730 | 090600 | 37179441000 | 319500 | 319000 | 321000 | 319000 | 5242 |
| 594 | 20240730 | 090500 | 35503317500 | 319000 | 320000 | 320500 | 319000 | 9037 |
| 595 | 20240730 | 090400 | 32616875500 | 320500 | 321000 | 321500 | 319000 | 17716 |
| 596 | 20240730 | 090300 | 26943766000 | 321500 | 322500 | 325000 | 320500 | 12745 |
| 597 | 20240730 | 090200 | 22829219500 | 322000 | 321000 | 322500 | 320000 | 7988 |
| 598 | 20240730 | 090100 | 20265657500 | 320500 | 325000 | 327500 | 320500 | 33804 |
| 599 | 20240730 | 090000 | 9316315500 | 324500 | 323000 | 325000 | 322500 | 28790 |