35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 3 | 20240722 | 185200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20240722 | 185100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20240722 | 185000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20240722 | 184900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20240722 | 184800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20240722 | 184700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20240722 | 184600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20240722 | 184500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20240722 | 184400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20240722 | 184300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20240722 | 184200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20240722 | 184100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20240722 | 184000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20240722 | 183900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20240722 | 183800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20240722 | 183700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20240722 | 183600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20240722 | 183500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20240722 | 183400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20240722 | 183300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20240722 | 183200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20240722 | 183100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20240722 | 183000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20240722 | 182900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20240722 | 182800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20240722 | 182700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20240722 | 182600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20240722 | 182500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20240722 | 182400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20240722 | 182300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 33 | 20240722 | 182200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20240722 | 182100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20240722 | 182000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20240722 | 181900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20240722 | 181800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20240722 | 181700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20240722 | 181600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20240722 | 181500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20240722 | 181400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20240722 | 181300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20240722 | 181200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20240722 | 181100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20240722 | 181000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20240722 | 180900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20240722 | 180800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20240722 | 180700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20240722 | 180600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20240722 | 180500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20240722 | 180400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20240722 | 180300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20240722 | 180200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20240722 | 180100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20240722 | 180000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20240722 | 175900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20240722 | 175800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20240722 | 175700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20240722 | 175600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20240722 | 175500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20240722 | 175400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20240722 | 175300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 63 | 20240722 | 175200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20240722 | 175100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20240722 | 175000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20240722 | 174900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20240722 | 174800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20240722 | 174700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20240722 | 174600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20240722 | 174500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20240722 | 174400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20240722 | 174300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20240722 | 174200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20240722 | 174100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20240722 | 174000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20240722 | 173900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20240722 | 173800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20240722 | 173700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20240722 | 173600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20240722 | 173500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20240722 | 173400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20240722 | 173300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20240722 | 173200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20240722 | 173100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20240722 | 173000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20240722 | 172900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20240722 | 172800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20240722 | 172700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20240722 | 172600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20240722 | 172500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20240722 | 172400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20240722 | 172300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 93 | 20240722 | 172200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20240722 | 172100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20240722 | 172000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20240722 | 171900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20240722 | 171800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20240722 | 171700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20240722 | 171600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20240722 | 171500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20240722 | 171400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20240722 | 171300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20240722 | 171200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20240722 | 171100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20240722 | 171000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20240722 | 170900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20240722 | 170800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20240722 | 170700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20240722 | 170600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20240722 | 170500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20240722 | 170400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20240722 | 170300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20240722 | 170200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20240722 | 170100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20240722 | 170000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20240722 | 165900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20240722 | 165800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20240722 | 165700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20240722 | 165600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20240722 | 165500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20240722 | 165400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20240722 | 165300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 123 | 20240722 | 165200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20240722 | 165100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20240722 | 165000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20240722 | 164900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20240722 | 164800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20240722 | 164700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20240722 | 164600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20240722 | 164500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20240722 | 164400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20240722 | 164300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20240722 | 164200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20240722 | 164100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20240722 | 164000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20240722 | 163900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20240722 | 163800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20240722 | 163700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20240722 | 163600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20240722 | 163500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20240722 | 163400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20240722 | 163300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20240722 | 163200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20240722 | 163100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20240722 | 163000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20240722 | 162900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20240722 | 162800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20240722 | 162700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20240722 | 162600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20240722 | 162500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20240722 | 162400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20240722 | 162300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 153 | 20240722 | 162200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20240722 | 162100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20240722 | 162000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20240722 | 161900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20240722 | 161800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20240722 | 161700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20240722 | 161600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20240722 | 161500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20240722 | 161400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20240722 | 161300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20240722 | 161200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20240722 | 161100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20240722 | 161000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20240722 | 160900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20240722 | 160800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20240722 | 160700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20240722 | 160600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20240722 | 160500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20240722 | 160400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20240722 | 160300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20240722 | 160200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20240722 | 160100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20240722 | 160000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20240722 | 155900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20240722 | 155800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20240722 | 155700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20240722 | 155600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20240722 | 155500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20240722 | 155400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20240722 | 155300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 183 | 20240722 | 155200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20240722 | 155100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20240722 | 155000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20240722 | 154900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20240722 | 154800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20240722 | 154700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20240722 | 154600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20240722 | 154500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20240722 | 154400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20240722 | 154300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20240722 | 154200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20240722 | 154100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20240722 | 154000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20240722 | 153900 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20240722 | 153800 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20240722 | 153700 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20240722 | 153600 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20240722 | 153500 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20240722 | 153400 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20240722 | 153300 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20240722 | 153200 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20240722 | 153100 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20240722 | 153000 | 90425411000 | 219000 | 219000 | 219000 | 219000 | 8940 |
| 206 | 20240722 | 152900 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20240722 | 152800 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20240722 | 152700 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 209 | 20240722 | 152600 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 210 | 20240722 | 152500 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 211 | 20240722 | 152400 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 212 | 20240722 | 152300 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 213 | 20240722 | 152200 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 214 | 20240722 | 152100 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 215 | 20240722 | 152000 | 88467551000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 216 | 20240722 | 151900 | 88467551000 | 220000 | 220000 | 220000 | 219500 | 4968 |
| 217 | 20240722 | 151800 | 87375691500 | 220000 | 220000 | 220000 | 219500 | 336 |
| 218 | 20240722 | 151700 | 87301790500 | 220000 | 219500 | 220000 | 219500 | 539 |
| 219 | 20240722 | 151600 | 87183398500 | 220000 | 220000 | 220000 | 219500 | 396 |
| 220 | 20240722 | 151500 | 87096421000 | 220000 | 219000 | 220000 | 219000 | 2669 |
| 221 | 20240722 | 151400 | 86510808500 | 219500 | 219500 | 219500 | 219000 | 892 |
| 222 | 20240722 | 151300 | 86315423500 | 219500 | 219000 | 219500 | 218500 | 452 |
| 223 | 20240722 | 151200 | 86216400000 | 219000 | 219500 | 219500 | 218500 | 770 |
| 224 | 20240722 | 151100 | 86047779000 | 219500 | 219500 | 219500 | 218500 | 953 |
| 225 | 20240722 | 151000 | 85839088500 | 219000 | 219500 | 219500 | 218500 | 1579 |
| 226 | 20240722 | 150900 | 85493244000 | 219500 | 219500 | 219500 | 219000 | 301 |
| 227 | 20240722 | 150800 | 85427234000 | 219500 | 219500 | 220000 | 219000 | 1174 |
| 228 | 20240722 | 150700 | 85169502000 | 220000 | 219500 | 220000 | 219500 | 654 |
| 229 | 20240722 | 150600 | 85025837500 | 219500 | 219000 | 220000 | 219000 | 2921 |
| 230 | 20240722 | 150500 | 84384797000 | 219000 | 219000 | 219500 | 219000 | 492 |
| 231 | 20240722 | 150400 | 84277002000 | 219500 | 219000 | 219500 | 218500 | 765 |
| 232 | 20240722 | 150300 | 84109362500 | 219000 | 219500 | 219500 | 218500 | 2129 |
| 233 | 20240722 | 150200 | 83643551500 | 219500 | 219000 | 219500 | 218500 | 1411 |
| 234 | 20240722 | 150100 | 83334521000 | 219000 | 219000 | 219000 | 218500 | 299 |
| 235 | 20240722 | 150000 | 83269084500 | 219000 | 219000 | 219000 | 218000 | 3709 |
| 236 | 20240722 | 145900 | 82457646000 | 219500 | 219500 | 219500 | 219000 | 908 |
| 237 | 20240722 | 145800 | 82258542000 | 219000 | 219000 | 219500 | 219000 | 833 |
| 238 | 20240722 | 145700 | 82075813000 | 219500 | 219000 | 219500 | 218500 | 1919 |
| 239 | 20240722 | 145600 | 81655572500 | 219000 | 218500 | 219000 | 218500 | 547 |
| 240 | 20240722 | 145500 | 81535900500 | 218500 | 218500 | 219000 | 218500 | 877 |
| 241 | 20240722 | 145400 | 81343942500 | 218500 | 218000 | 219000 | 218000 | 1997 |
| 242 | 20240722 | 145300 | 80907604500 | 218500 | 218500 | 218500 | 218000 | 1017 |
| 243 | 20240722 | 145200 | 80685471000 | 218500 | 217500 | 218500 | 217500 | 2141 |
| 244 | 20240722 | 145100 | 80218676000 | 218000 | 217500 | 218000 | 217500 | 286 |
| 245 | 20240722 | 145000 | 80156341500 | 217500 | 217500 | 218000 | 217500 | 290 |
| 246 | 20240722 | 144900 | 80093228500 | 218000 | 218000 | 218000 | 217500 | 269 |
| 247 | 20240722 | 144800 | 80034614000 | 218000 | 218000 | 218000 | 217500 | 281 |
| 248 | 20240722 | 144700 | 79973403500 | 218000 | 218500 | 218500 | 217500 | 632 |
| 249 | 20240722 | 144600 | 79835614000 | 218500 | 218000 | 218500 | 217500 | 1470 |
| 250 | 20240722 | 144500 | 79515332500 | 218000 | 217000 | 218000 | 217000 | 2465 |
| 251 | 20240722 | 144400 | 78979232500 | 217000 | 217000 | 217500 | 216500 | 2271 |
| 252 | 20240722 | 144300 | 78486082000 | 217500 | 217500 | 218000 | 217000 | 1106 |
| 253 | 20240722 | 144200 | 78245632500 | 218000 | 217500 | 218000 | 217500 | 832 |
| 254 | 20240722 | 144100 | 78064478500 | 217500 | 218000 | 218000 | 217500 | 526 |
| 255 | 20240722 | 144000 | 77949988000 | 218000 | 218000 | 218000 | 217500 | 492 |
| 256 | 20240722 | 143900 | 77842894500 | 218000 | 217500 | 218000 | 217500 | 470 |
| 257 | 20240722 | 143800 | 77740476500 | 218000 | 217500 | 218000 | 217000 | 1363 |
| 258 | 20240722 | 143700 | 77444025500 | 217500 | 217500 | 217500 | 217000 | 373 |
| 259 | 20240722 | 143600 | 77362946500 | 217500 | 217500 | 217500 | 217000 | 1120 |
| 260 | 20240722 | 143500 | 77119371500 | 217500 | 217000 | 217500 | 216500 | 1917 |
| 261 | 20240722 | 143400 | 76703243500 | 216500 | 216000 | 217000 | 216000 | 1289 |
| 262 | 20240722 | 143300 | 76424155500 | 216000 | 216500 | 216500 | 216000 | 296 |
| 263 | 20240722 | 143200 | 76360101000 | 216500 | 216000 | 216500 | 216000 | 149 |
| 264 | 20240722 | 143100 | 76327895000 | 216000 | 216500 | 216500 | 216000 | 575 |
| 265 | 20240722 | 143000 | 76203442500 | 216500 | 216000 | 216500 | 216000 | 752 |
| 266 | 20240722 | 142900 | 76040729000 | 216500 | 216500 | 216500 | 216000 | 500 |
| 267 | 20240722 | 142800 | 75932593000 | 216000 | 215500 | 216500 | 215500 | 912 |
| 268 | 20240722 | 142700 | 75735564000 | 216000 | 215500 | 216000 | 215000 | 1293 |
| 269 | 20240722 | 142600 | 75456960000 | 215000 | 214500 | 215500 | 214500 | 1032 |
| 270 | 20240722 | 142500 | 75235073000 | 214500 | 215000 | 215000 | 214500 | 238 |
| 271 | 20240722 | 142400 | 75183981500 | 215000 | 214500 | 215000 | 214000 | 875 |
| 272 | 20240722 | 142300 | 74996300000 | 214000 | 213500 | 214500 | 213500 | 469 |
| 273 | 20240722 | 142200 | 74895845000 | 214000 | 213500 | 214000 | 213500 | 684 |
| 274 | 20240722 | 142100 | 74749540000 | 213500 | 214000 | 214500 | 213500 | 931 |
| 275 | 20240722 | 142000 | 74550325500 | 214500 | 214500 | 214500 | 214000 | 242 |
| 276 | 20240722 | 141900 | 74498516500 | 214500 | 214500 | 214500 | 214000 | 241 |
| 277 | 20240722 | 141800 | 74446872000 | 214000 | 214500 | 214500 | 214000 | 1371 |
| 278 | 20240722 | 141700 | 74153409000 | 214000 | 214000 | 214500 | 213500 | 976 |
| 279 | 20240722 | 141600 | 73944516500 | 214500 | 214500 | 215000 | 214500 | 364 |
| 280 | 20240722 | 141500 | 73866407000 | 214500 | 214500 | 214500 | 214000 | 276 |
| 281 | 20240722 | 141400 | 73807306500 | 214500 | 215000 | 215000 | 213500 | 7731 |
| 282 | 20240722 | 141300 | 72153723500 | 215000 | 215000 | 215000 | 214500 | 270 |
| 283 | 20240722 | 141200 | 72095733500 | 215000 | 215000 | 215500 | 214500 | 764 |
| 284 | 20240722 | 141100 | 71931546000 | 215000 | 214500 | 215000 | 214500 | 274 |
| 285 | 20240722 | 141000 | 71872755000 | 215000 | 214500 | 215000 | 214500 | 520 |
| 286 | 20240722 | 140900 | 71761134000 | 214500 | 215000 | 215500 | 214500 | 1127 |
| 287 | 20240722 | 140800 | 71518872500 | 215500 | 215000 | 215500 | 215000 | 281 |
| 288 | 20240722 | 140700 | 71458430000 | 215500 | 215500 | 215500 | 215000 | 245 |
| 289 | 20240722 | 140600 | 71405713000 | 215000 | 215000 | 215500 | 215000 | 330 |
| 290 | 20240722 | 140500 | 71334720000 | 215000 | 215500 | 215500 | 215000 | 562 |
| 291 | 20240722 | 140400 | 71213870000 | 215000 | 215500 | 215500 | 215000 | 225 |
| 292 | 20240722 | 140300 | 71165466000 | 215000 | 215000 | 215500 | 215000 | 186 |
| 293 | 20240722 | 140200 | 71125434500 | 215500 | 215500 | 215500 | 215000 | 180 |
| 294 | 20240722 | 140100 | 71086717000 | 215500 | 215000 | 215500 | 215000 | 652 |
| 295 | 20240722 | 140000 | 70946512000 | 215000 | 215500 | 215500 | 215000 | 349 |
| 296 | 20240722 | 135900 | 70871454500 | 215500 | 215500 | 215500 | 215000 | 195 |
| 297 | 20240722 | 135800 | 70829480000 | 215500 | 215500 | 215500 | 215000 | 451 |
| 298 | 20240722 | 135700 | 70732451500 | 215000 | 215000 | 215500 | 215000 | 479 |
| 299 | 20240722 | 135600 | 70629429500 | 215500 | 215000 | 215500 | 215000 | 145 |
| 300 | 20240722 | 135500 | 70598246000 | 215500 | 215500 | 215500 | 215000 | 489 |
| 301 | 20240722 | 135400 | 70492970500 | 215000 | 215500 | 215500 | 215000 | 257 |
| 302 | 20240722 | 135300 | 70437676500 | 215000 | 216000 | 216000 | 215000 | 466 |
| 303 | 20240722 | 135200 | 70337304500 | 215500 | 216000 | 216000 | 215500 | 953 |
| 304 | 20240722 | 135100 | 70131596500 | 215500 | 215500 | 216000 | 215500 | 245 |
| 305 | 20240722 | 135000 | 70078775500 | 216000 | 215500 | 216000 | 215000 | 550 |
| 306 | 20240722 | 134900 | 69960337500 | 215500 | 215000 | 216000 | 215000 | 1142 |
| 307 | 20240722 | 134800 | 69714579000 | 215500 | 215000 | 215500 | 215000 | 323 |
| 308 | 20240722 | 134700 | 69645050500 | 215000 | 215500 | 215500 | 215000 | 498 |
| 309 | 20240722 | 134600 | 69537948000 | 215500 | 215000 | 215500 | 215000 | 262 |
| 310 | 20240722 | 134500 | 69481600000 | 215500 | 215500 | 215500 | 215000 | 646 |
| 311 | 20240722 | 134400 | 69342666000 | 215000 | 215500 | 215500 | 215000 | 305 |
| 312 | 20240722 | 134300 | 69277053500 | 215000 | 216000 | 216000 | 215000 | 698 |
| 313 | 20240722 | 134200 | 69126651500 | 215500 | 215500 | 216000 | 215500 | 272 |
| 314 | 20240722 | 134100 | 69068011500 | 215500 | 215500 | 216000 | 215500 | 993 |
| 315 | 20240722 | 134000 | 68853991000 | 216000 | 215500 | 216000 | 215500 | 879 |
| 316 | 20240722 | 133900 | 68664308000 | 215500 | 217000 | 217000 | 215500 | 2272 |
| 317 | 20240722 | 133800 | 68172839000 | 217000 | 217000 | 217000 | 216500 | 266 |
| 318 | 20240722 | 133700 | 68115179500 | 217000 | 216500 | 217000 | 216500 | 138 |
| 319 | 20240722 | 133600 | 68085278500 | 217000 | 217000 | 217000 | 216500 | 323 |
| 320 | 20240722 | 133500 | 68015241500 | 216500 | 216500 | 217000 | 216500 | 1291 |
| 321 | 20240722 | 133400 | 67735147500 | 216500 | 217000 | 217000 | 216500 | 307 |
| 322 | 20240722 | 133300 | 67668584000 | 217000 | 217000 | 217000 | 216500 | 359 |
| 323 | 20240722 | 133200 | 67590731500 | 217000 | 217000 | 217500 | 216500 | 1628 |
| 324 | 20240722 | 133100 | 67237330500 | 217000 | 216000 | 217000 | 216000 | 2518 |
| 325 | 20240722 | 133000 | 66691886500 | 216000 | 215000 | 216500 | 215000 | 3400 |
| 326 | 20240722 | 132900 | 65958906500 | 215000 | 214500 | 215000 | 214500 | 150 |
| 327 | 20240722 | 132800 | 65926690000 | 214500 | 215000 | 215000 | 214500 | 218 |
| 328 | 20240722 | 132700 | 65879883000 | 215000 | 214500 | 215000 | 214500 | 539 |
| 329 | 20240722 | 132600 | 65764082500 | 215000 | 215000 | 215000 | 214500 | 265 |
| 330 | 20240722 | 132500 | 65707209500 | 215000 | 214500 | 215000 | 214000 | 327 |
| 331 | 20240722 | 132400 | 65637071000 | 214500 | 214500 | 214500 | 214000 | 236 |
| 332 | 20240722 | 132300 | 65586484500 | 214500 | 215000 | 215000 | 214000 | 651 |
| 333 | 20240722 | 132200 | 65446869000 | 214500 | 215000 | 215000 | 214500 | 293 |
| 334 | 20240722 | 132100 | 65383922500 | 215000 | 214500 | 215000 | 214000 | 1137 |
| 335 | 20240722 | 132000 | 65140061000 | 214500 | 214000 | 214500 | 213500 | 1232 |
| 336 | 20240722 | 131900 | 64876349000 | 214000 | 214000 | 214000 | 213500 | 457 |
| 337 | 20240722 | 131800 | 64778694000 | 213500 | 214000 | 214000 | 213500 | 335 |
| 338 | 20240722 | 131700 | 64707099000 | 213500 | 214000 | 214000 | 213500 | 565 |
| 339 | 20240722 | 131600 | 64586315500 | 214000 | 213500 | 214000 | 213500 | 319 |
| 340 | 20240722 | 131500 | 64518165000 | 214000 | 213500 | 214000 | 213500 | 229 |
| 341 | 20240722 | 131400 | 64469231500 | 214000 | 214000 | 214000 | 213500 | 281 |
| 342 | 20240722 | 131300 | 64409162000 | 214000 | 214000 | 214000 | 213500 | 280 |
| 343 | 20240722 | 131200 | 64349316000 | 214000 | 214000 | 214000 | 213500 | 237 |
| 344 | 20240722 | 131100 | 64298651000 | 214000 | 214000 | 214500 | 213500 | 220 |
| 345 | 20240722 | 131000 | 64251599500 | 214500 | 214500 | 214500 | 213500 | 675 |
| 346 | 20240722 | 130900 | 64107170000 | 214500 | 214500 | 214500 | 214000 | 1108 |
| 347 | 20240722 | 130800 | 63870030000 | 214500 | 214500 | 214500 | 214000 | 142 |
| 348 | 20240722 | 130700 | 63839592500 | 214500 | 215000 | 215000 | 214000 | 622 |
| 349 | 20240722 | 130600 | 63706160500 | 215000 | 215000 | 215500 | 214500 | 1076 |
| 350 | 20240722 | 130500 | 63474821000 | 215500 | 215000 | 215500 | 215000 | 75 |
| 351 | 20240722 | 130400 | 63458679500 | 215500 | 215500 | 215500 | 215000 | 119 |
| 352 | 20240722 | 130300 | 63433041500 | 215000 | 215500 | 215500 | 215000 | 69 |
| 353 | 20240722 | 130200 | 63418197500 | 215000 | 215500 | 215500 | 214500 | 638 |
| 354 | 20240722 | 130100 | 63281042500 | 215500 | 215000 | 215500 | 214500 | 974 |
| 355 | 20240722 | 130000 | 63071636000 | 215000 | 215000 | 215000 | 214500 | 119 |
| 356 | 20240722 | 125900 | 63046087500 | 214500 | 215000 | 215000 | 214000 | 761 |
| 357 | 20240722 | 125800 | 62883066000 | 214500 | 214500 | 215000 | 214000 | 876 |
| 358 | 20240722 | 125700 | 62695178000 | 214500 | 214000 | 214500 | 214000 | 225 |
| 359 | 20240722 | 125600 | 62646964500 | 214000 | 214500 | 214500 | 213500 | 294 |
| 360 | 20240722 | 125500 | 62584026500 | 214500 | 213500 | 214500 | 213500 | 506 |
| 361 | 20240722 | 125400 | 62475765000 | 214000 | 214000 | 214000 | 213500 | 277 |
| 362 | 20240722 | 125300 | 62416500500 | 213500 | 214000 | 214000 | 213500 | 194 |
| 363 | 20240722 | 125200 | 62375006500 | 214000 | 214000 | 214500 | 214000 | 371 |
| 364 | 20240722 | 125100 | 62295588000 | 214500 | 214500 | 214500 | 214000 | 697 |
| 365 | 20240722 | 125000 | 62146410500 | 214500 | 214000 | 214500 | 214000 | 470 |
| 366 | 20240722 | 124900 | 62045652000 | 214000 | 214000 | 214500 | 214000 | 99 |
| 367 | 20240722 | 124800 | 62024453000 | 214000 | 214000 | 214000 | 213500 | 528 |
| 368 | 20240722 | 124700 | 61911482500 | 214000 | 214000 | 214000 | 213500 | 350 |
| 369 | 20240722 | 124600 | 61836730500 | 214000 | 214000 | 214000 | 213000 | 690 |
| 370 | 20240722 | 124500 | 61689411500 | 213500 | 213500 | 214000 | 213500 | 175 |
| 371 | 20240722 | 124400 | 61652041000 | 214000 | 213500 | 214000 | 213000 | 117 |
| 372 | 20240722 | 124300 | 61627042000 | 213000 | 213000 | 214000 | 213000 | 637 |
| 373 | 20240722 | 124200 | 61491048500 | 213500 | 213500 | 214000 | 213000 | 1167 |
| 374 | 20240722 | 124100 | 61241919000 | 213500 | 214000 | 214000 | 213500 | 219 |
| 375 | 20240722 | 124000 | 61195155500 | 213500 | 213500 | 214000 | 213500 | 451 |
| 376 | 20240722 | 123900 | 61098845500 | 214000 | 213500 | 214000 | 213500 | 207 |
| 377 | 20240722 | 123800 | 61054635000 | 213500 | 213500 | 214000 | 213500 | 227 |
| 378 | 20240722 | 123700 | 61006135000 | 213500 | 214000 | 214000 | 213500 | 1145 |
| 379 | 20240722 | 123600 | 60761125500 | 214500 | 214500 | 214500 | 214000 | 107 |
| 380 | 20240722 | 123500 | 60738214500 | 214000 | 214500 | 214500 | 214000 | 203 |
| 381 | 20240722 | 123400 | 60694729500 | 214500 | 214000 | 214500 | 214000 | 126 |
| 382 | 20240722 | 123300 | 60667735500 | 214500 | 214000 | 214500 | 214000 | 144 |
| 383 | 20240722 | 123200 | 60636912000 | 214000 | 214500 | 214500 | 214000 | 180 |
| 384 | 20240722 | 123100 | 60598340000 | 214500 | 214000 | 214500 | 214000 | 305 |
| 385 | 20240722 | 123000 | 60533047500 | 214000 | 214000 | 214500 | 214000 | 150 |
| 386 | 20240722 | 122900 | 60500933000 | 214000 | 214000 | 214500 | 213500 | 1356 |
| 387 | 20240722 | 122800 | 60210960000 | 213500 | 214500 | 215000 | 213500 | 4214 |
| 388 | 20240722 | 122700 | 59308453000 | 215000 | 215500 | 215500 | 214500 | 1277 |
| 389 | 20240722 | 122600 | 59033935500 | 215000 | 215000 | 215500 | 215000 | 389 |
| 390 | 20240722 | 122500 | 58950292500 | 215500 | 216000 | 216000 | 215000 | 879 |
| 391 | 20240722 | 122400 | 58760877000 | 216000 | 215500 | 216000 | 215500 | 175 |
| 392 | 20240722 | 122300 | 58723144000 | 216000 | 215500 | 216000 | 215000 | 476 |
| 393 | 20240722 | 122200 | 58620581000 | 215500 | 215500 | 215500 | 215000 | 190 |
| 394 | 20240722 | 122100 | 58579638000 | 215500 | 215500 | 215500 | 215000 | 439 |
| 395 | 20240722 | 122000 | 58485066000 | 215000 | 215500 | 215500 | 215000 | 173 |
| 396 | 20240722 | 121900 | 58447843500 | 215500 | 215500 | 216000 | 215000 | 278 |
| 397 | 20240722 | 121800 | 58387955000 | 216000 | 215500 | 216000 | 215000 | 719 |
| 398 | 20240722 | 121700 | 58233052500 | 215000 | 215500 | 215500 | 215000 | 87 |
| 399 | 20240722 | 121600 | 58214323500 | 215500 | 215000 | 215500 | 215000 | 110 |
| 400 | 20240722 | 121500 | 58190649000 | 215500 | 215000 | 215500 | 215000 | 314 |
| 401 | 20240722 | 121400 | 58123112000 | 215500 | 215000 | 215500 | 215000 | 380 |
| 402 | 20240722 | 121300 | 58041373500 | 215500 | 215500 | 215500 | 215000 | 72 |
| 403 | 20240722 | 121200 | 58025880500 | 215500 | 215000 | 215500 | 215000 | 369 |
| 404 | 20240722 | 121100 | 57946533000 | 215000 | 215500 | 215500 | 215000 | 534 |
| 405 | 20240722 | 121000 | 57831707000 | 215000 | 215500 | 215500 | 215000 | 131 |
| 406 | 20240722 | 120900 | 57803510500 | 215500 | 215500 | 215500 | 215000 | 103 |
| 407 | 20240722 | 120800 | 57781333000 | 215500 | 215500 | 216000 | 215000 | 802 |
| 408 | 20240722 | 120700 | 57608512500 | 215500 | 216000 | 216000 | 215500 | 165 |
| 409 | 20240722 | 120600 | 57572949500 | 216000 | 216000 | 216000 | 215500 | 99 |
| 410 | 20240722 | 120500 | 57551587500 | 216000 | 215500 | 216000 | 215500 | 261 |
| 411 | 20240722 | 120400 | 57495324000 | 216000 | 215500 | 216000 | 215000 | 1623 |
| 412 | 20240722 | 120300 | 57145567000 | 216000 | 216000 | 216000 | 215500 | 91 |
| 413 | 20240722 | 120200 | 57125941500 | 216000 | 216500 | 216500 | 215500 | 825 |
| 414 | 20240722 | 120100 | 56948089000 | 216500 | 216000 | 216500 | 216000 | 177 |
| 415 | 20240722 | 120000 | 56909838000 | 215500 | 216000 | 216000 | 215500 | 237 |
| 416 | 20240722 | 115900 | 56858677500 | 216000 | 216500 | 216500 | 215500 | 899 |
| 417 | 20240722 | 115800 | 56664489000 | 216500 | 216500 | 216500 | 216000 | 326 |
| 418 | 20240722 | 115700 | 56593984500 | 216500 | 216500 | 216500 | 216000 | 152 |
| 419 | 20240722 | 115600 | 56561104000 | 216500 | 216000 | 216500 | 216000 | 150 |
| 420 | 20240722 | 115500 | 56528673000 | 216000 | 216000 | 216500 | 216000 | 287 |
| 421 | 20240722 | 115400 | 56466647500 | 216500 | 216000 | 216500 | 216000 | 128 |
| 422 | 20240722 | 115300 | 56438953500 | 216500 | 216500 | 216500 | 216000 | 176 |
| 423 | 20240722 | 115200 | 56400907000 | 216500 | 216000 | 216500 | 215500 | 762 |
| 424 | 20240722 | 115100 | 56236308000 | 216000 | 215500 | 216000 | 215500 | 359 |
| 425 | 20240722 | 115000 | 56158919500 | 215500 | 216000 | 216000 | 215500 | 156 |
| 426 | 20240722 | 114900 | 56125272500 | 216000 | 216000 | 216000 | 215500 | 306 |
| 427 | 20240722 | 114800 | 56059298500 | 216000 | 216000 | 216500 | 216000 | 717 |
| 428 | 20240722 | 114700 | 55904412500 | 216500 | 217000 | 217000 | 216000 | 1102 |
| 429 | 20240722 | 114600 | 55665803000 | 217000 | 216500 | 217000 | 216500 | 179 |
| 430 | 20240722 | 114500 | 55627008000 | 217000 | 217000 | 217000 | 216500 | 1160 |
| 431 | 20240722 | 114400 | 55375301000 | 217500 | 217500 | 218000 | 217000 | 303 |
| 432 | 20240722 | 114300 | 55309410000 | 218000 | 218000 | 218000 | 217000 | 334 |
| 433 | 20240722 | 114200 | 55236813000 | 217500 | 217000 | 218000 | 217000 | 1609 |
| 434 | 20240722 | 114100 | 54886192500 | 217000 | 218000 | 218000 | 217000 | 1082 |
| 435 | 20240722 | 114000 | 54651146500 | 217500 | 217000 | 218000 | 217000 | 262 |
| 436 | 20240722 | 113900 | 54594166500 | 217500 | 217500 | 218000 | 217000 | 257 |
| 437 | 20240722 | 113800 | 54538332500 | 217000 | 217000 | 218000 | 216500 | 2082 |
| 438 | 20240722 | 113700 | 54085928000 | 217000 | 216500 | 217000 | 216500 | 543 |
| 439 | 20240722 | 113600 | 53968116500 | 217000 | 217000 | 217500 | 216500 | 531 |
| 440 | 20240722 | 113500 | 53852907500 | 217500 | 217000 | 217500 | 216500 | 444 |
| 441 | 20240722 | 113400 | 53756544500 | 217500 | 216500 | 217500 | 216000 | 483 |
| 442 | 20240722 | 113300 | 53651883000 | 216000 | 216500 | 216500 | 216000 | 150 |
| 443 | 20240722 | 113200 | 53619441500 | 216500 | 216500 | 216500 | 216000 | 156 |
| 444 | 20240722 | 113100 | 53585711000 | 216500 | 217000 | 217000 | 216500 | 414 |
| 445 | 20240722 | 113000 | 53496049500 | 217000 | 216500 | 217000 | 216500 | 216 |
| 446 | 20240722 | 112900 | 53449267000 | 216500 | 216500 | 217000 | 216000 | 1104 |
| 447 | 20240722 | 112800 | 53210165500 | 216000 | 216500 | 216500 | 216000 | 329 |
| 448 | 20240722 | 112700 | 53139062500 | 216500 | 216000 | 216500 | 215500 | 2897 |
| 449 | 20240722 | 112600 | 52514064500 | 216000 | 216000 | 216500 | 216000 | 333 |
| 450 | 20240722 | 112500 | 52442124500 | 216000 | 216000 | 216500 | 215500 | 1641 |
| 451 | 20240722 | 112400 | 52087652000 | 216000 | 216000 | 216500 | 216000 | 205 |
| 452 | 20240722 | 112300 | 52043325500 | 216500 | 217000 | 217000 | 216000 | 495 |
| 453 | 20240722 | 112200 | 51936185000 | 216500 | 217000 | 217500 | 216500 | 2169 |
| 454 | 20240722 | 112100 | 51465454500 | 217000 | 217500 | 217500 | 217000 | 225 |
| 455 | 20240722 | 112000 | 51416575500 | 217500 | 217000 | 217500 | 217000 | 343 |
| 456 | 20240722 | 111900 | 51342108500 | 217500 | 217000 | 217500 | 217000 | 200 |
| 457 | 20240722 | 111800 | 51298626000 | 217000 | 218000 | 218000 | 217000 | 229 |
| 458 | 20240722 | 111700 | 51248823000 | 218000 | 217500 | 218000 | 217500 | 236 |
| 459 | 20240722 | 111600 | 51197395000 | 217500 | 218000 | 218000 | 217500 | 387 |
| 460 | 20240722 | 111500 | 51113174000 | 218000 | 217500 | 218000 | 217500 | 117 |
| 461 | 20240722 | 111400 | 51087697500 | 218000 | 217500 | 218000 | 217000 | 194 |
| 462 | 20240722 | 111300 | 51045483000 | 218000 | 218000 | 218000 | 217000 | 396 |
| 463 | 20240722 | 111200 | 50959366500 | 217000 | 218000 | 218000 | 217000 | 895 |
| 464 | 20240722 | 111100 | 50764595500 | 217500 | 218000 | 218000 | 217500 | 417 |
| 465 | 20240722 | 111000 | 50673857500 | 218000 | 217500 | 218000 | 217500 | 570 |
| 466 | 20240722 | 110900 | 50549853500 | 218000 | 218000 | 218000 | 217500 | 437 |
| 467 | 20240722 | 110800 | 50454614000 | 218500 | 218000 | 218500 | 217500 | 550 |
| 468 | 20240722 | 110700 | 50334720500 | 218000 | 218000 | 218000 | 217500 | 138 |
| 469 | 20240722 | 110600 | 50304662000 | 217500 | 217500 | 217500 | 217000 | 390 |
| 470 | 20240722 | 110500 | 50219889000 | 217500 | 216500 | 217500 | 216500 | 1015 |
| 471 | 20240722 | 110400 | 49999693000 | 216500 | 216500 | 217000 | 216500 | 716 |
| 472 | 20240722 | 110300 | 49844651000 | 216500 | 217000 | 217500 | 216500 | 1382 |
| 473 | 20240722 | 110200 | 49544737500 | 217500 | 218000 | 218000 | 217000 | 1163 |
| 474 | 20240722 | 110100 | 49291875500 | 217500 | 218500 | 219000 | 217500 | 2558 |
| 475 | 20240722 | 110000 | 48734111500 | 219000 | 219000 | 219000 | 218000 | 1854 |
| 476 | 20240722 | 105900 | 48328995500 | 219000 | 219000 | 219000 | 218500 | 1636 |
| 477 | 20240722 | 105800 | 47970722500 | 219000 | 218500 | 219000 | 218000 | 2342 |
| 478 | 20240722 | 105700 | 47458782000 | 218500 | 218000 | 218500 | 218000 | 621 |
| 479 | 20240722 | 105600 | 47323247000 | 218500 | 218000 | 218500 | 217500 | 882 |
| 480 | 20240722 | 105500 | 47130931500 | 218000 | 218500 | 218500 | 217500 | 1109 |
| 481 | 20240722 | 105400 | 46889180000 | 218000 | 218000 | 218500 | 217500 | 1466 |
| 482 | 20240722 | 105300 | 46569512000 | 218000 | 217500 | 218000 | 217000 | 1918 |
| 483 | 20240722 | 105200 | 46152231500 | 217500 | 217500 | 217500 | 217000 | 240 |
| 484 | 20240722 | 105100 | 46100055500 | 217000 | 217000 | 217500 | 217000 | 269 |
| 485 | 20240722 | 105000 | 46041643500 | 217000 | 217000 | 217500 | 216500 | 875 |
| 486 | 20240722 | 104900 | 45851735500 | 216500 | 217000 | 217500 | 216500 | 766 |
| 487 | 20240722 | 104800 | 45685553500 | 217500 | 217000 | 217500 | 217000 | 133 |
| 488 | 20240722 | 104700 | 45656666500 | 217500 | 217000 | 217500 | 217000 | 253 |
| 489 | 20240722 | 104600 | 45601754500 | 217000 | 216500 | 217500 | 216000 | 2433 |
| 490 | 20240722 | 104500 | 45074574000 | 216500 | 216500 | 217000 | 216500 | 401 |
| 491 | 20240722 | 104400 | 44987678000 | 216500 | 217000 | 217000 | 216500 | 241 |
| 492 | 20240722 | 104300 | 44935417500 | 217000 | 217000 | 217000 | 216500 | 230 |
| 493 | 20240722 | 104200 | 44885521500 | 217000 | 216500 | 217000 | 216500 | 366 |
| 494 | 20240722 | 104100 | 44806260500 | 217000 | 216500 | 217000 | 216500 | 255 |
| 495 | 20240722 | 104000 | 44750972500 | 216500 | 217000 | 217000 | 216500 | 596 |
| 496 | 20240722 | 103900 | 44621704000 | 217000 | 217000 | 217000 | 216500 | 346 |
| 497 | 20240722 | 103800 | 44546657000 | 217000 | 217500 | 217500 | 216500 | 764 |
| 498 | 20240722 | 103700 | 44380771000 | 217500 | 216500 | 217500 | 216500 | 356 |
| 499 | 20240722 | 103600 | 44303516500 | 216500 | 217000 | 217000 | 216000 | 526 |
| 500 | 20240722 | 103500 | 44189647000 | 216500 | 217000 | 217000 | 216000 | 960 |
| 501 | 20240722 | 103400 | 43981776500 | 217000 | 217000 | 217000 | 216500 | 1287 |
| 502 | 20240722 | 103300 | 43702681000 | 217000 | 216500 | 217500 | 215500 | 7112 |
| 503 | 20240722 | 103200 | 42160220000 | 216500 | 216000 | 216500 | 215500 | 418 |
| 504 | 20240722 | 103100 | 42069979000 | 215500 | 216000 | 216500 | 215500 | 1659 |
| 505 | 20240722 | 103000 | 41711658000 | 216000 | 216000 | 216000 | 215500 | 123 |
| 506 | 20240722 | 102900 | 41685132500 | 216000 | 216000 | 216000 | 215000 | 495 |
| 507 | 20240722 | 102800 | 41578460500 | 216000 | 215500 | 216000 | 215000 | 318 |
| 508 | 20240722 | 102700 | 41509930500 | 215500 | 215000 | 215500 | 215000 | 229 |
| 509 | 20240722 | 102600 | 41460634500 | 215000 | 215500 | 215500 | 215000 | 392 |
| 510 | 20240722 | 102500 | 41376188500 | 215500 | 215500 | 215500 | 215000 | 635 |
| 511 | 20240722 | 102400 | 41239350000 | 215500 | 215000 | 216000 | 215000 | 694 |
| 512 | 20240722 | 102300 | 41089790000 | 215500 | 214500 | 215500 | 214500 | 545 |
| 513 | 20240722 | 102200 | 40972555000 | 214500 | 214000 | 215000 | 214000 | 477 |
| 514 | 20240722 | 102100 | 40870263500 | 214500 | 214500 | 215000 | 214000 | 950 |
| 515 | 20240722 | 102000 | 40666530500 | 215000 | 215000 | 215000 | 214500 | 818 |
| 516 | 20240722 | 101900 | 40490849000 | 214500 | 214500 | 215000 | 214000 | 368 |
| 517 | 20240722 | 101800 | 40411904500 | 214500 | 214500 | 215000 | 214000 | 926 |
| 518 | 20240722 | 101700 | 40213305000 | 214500 | 214000 | 214500 | 214000 | 236 |
| 519 | 20240722 | 101600 | 40162686500 | 214500 | 214000 | 214500 | 214000 | 733 |
| 520 | 20240722 | 101500 | 40005527500 | 214000 | 214500 | 214500 | 214000 | 431 |
| 521 | 20240722 | 101400 | 39913116000 | 214500 | 214500 | 214500 | 214000 | 336 |
| 522 | 20240722 | 101300 | 39841127000 | 214500 | 214500 | 214500 | 214000 | 300 |
| 523 | 20240722 | 101200 | 39776819000 | 214500 | 215000 | 215000 | 214000 | 629 |
| 524 | 20240722 | 101100 | 39641849000 | 215000 | 214500 | 215000 | 214000 | 728 |
| 525 | 20240722 | 101000 | 39485689500 | 214500 | 214500 | 214500 | 214000 | 295 |
| 526 | 20240722 | 100900 | 39422503000 | 214500 | 215500 | 216000 | 214000 | 1428 |
| 527 | 20240722 | 100800 | 39115894000 | 215500 | 215500 | 216000 | 215000 | 1375 |
| 528 | 20240722 | 100700 | 38819550000 | 215500 | 214000 | 215500 | 214000 | 2325 |
| 529 | 20240722 | 100600 | 38320246500 | 214000 | 213500 | 214500 | 213000 | 654 |
| 530 | 20240722 | 100500 | 38180398500 | 213000 | 213000 | 213500 | 212500 | 581 |
| 531 | 20240722 | 100400 | 38056666000 | 213500 | 213000 | 213500 | 212500 | 797 |
| 532 | 20240722 | 100300 | 37886910000 | 213000 | 214000 | 214000 | 212500 | 3437 |
| 533 | 20240722 | 100200 | 37154486500 | 214000 | 213500 | 214000 | 213000 | 2012 |
| 534 | 20240722 | 100100 | 36725001000 | 214000 | 214000 | 214500 | 213500 | 1845 |
| 535 | 20240722 | 100000 | 36330625500 | 214000 | 213000 | 214000 | 212500 | 1664 |
| 536 | 20240722 | 095900 | 35975754500 | 212500 | 212500 | 213000 | 212500 | 1437 |
| 537 | 20240722 | 095800 | 35670090500 | 213000 | 212500 | 213500 | 212500 | 1260 |
| 538 | 20240722 | 095700 | 35401999500 | 212500 | 213000 | 214000 | 212500 | 1177 |
| 539 | 20240722 | 095600 | 35151262000 | 213500 | 213000 | 213500 | 212500 | 1218 |
| 540 | 20240722 | 095500 | 34892070500 | 212500 | 212000 | 213000 | 212000 | 1761 |
| 541 | 20240722 | 095400 | 34518139500 | 212000 | 212000 | 213000 | 211500 | 3901 |
| 542 | 20240722 | 095300 | 33691246000 | 212500 | 213000 | 213000 | 212000 | 6543 |
| 543 | 20240722 | 095200 | 32300216500 | 213000 | 213000 | 213500 | 213000 | 1242 |
| 544 | 20240722 | 095100 | 32035468000 | 213500 | 213000 | 213500 | 213000 | 1032 |
| 545 | 20240722 | 095000 | 31815383500 | 213500 | 214000 | 214000 | 213500 | 1928 |
| 546 | 20240722 | 094900 | 31403589500 | 214000 | 214000 | 214500 | 214000 | 2819 |
| 547 | 20240722 | 094800 | 30800075500 | 214000 | 214000 | 214000 | 213500 | 1002 |
| 548 | 20240722 | 094700 | 30586121000 | 213500 | 213500 | 214500 | 213500 | 3571 |
| 549 | 20240722 | 094600 | 29823270500 | 213500 | 213500 | 214000 | 213000 | 2665 |
| 550 | 20240722 | 094500 | 29254128500 | 213500 | 214000 | 214500 | 213500 | 1462 |
| 551 | 20240722 | 094400 | 28941206000 | 214500 | 214500 | 215000 | 214000 | 899 |
| 552 | 20240722 | 094300 | 28748421000 | 214500 | 214500 | 215000 | 214500 | 643 |
| 553 | 20240722 | 094200 | 28610375500 | 215000 | 215500 | 216000 | 214500 | 1274 |
| 554 | 20240722 | 094100 | 28336414500 | 215500 | 215500 | 216500 | 215000 | 1062 |
| 555 | 20240722 | 094000 | 28107252000 | 215500 | 215000 | 216000 | 214500 | 1153 |
| 556 | 20240722 | 093900 | 27859228500 | 215000 | 215000 | 216000 | 214500 | 1263 |
| 557 | 20240722 | 093800 | 27587649500 | 215000 | 214000 | 215000 | 212500 | 7783 |
| 558 | 20240722 | 093700 | 25926080500 | 214000 | 214000 | 216000 | 213500 | 3869 |
| 559 | 20240722 | 093600 | 25097594500 | 214000 | 215500 | 216000 | 214000 | 4796 |
| 560 | 20240722 | 093500 | 24066695500 | 215500 | 214000 | 216000 | 214000 | 3784 |
| 561 | 20240722 | 093400 | 23253498000 | 214500 | 214000 | 215000 | 213500 | 1831 |
| 562 | 20240722 | 093300 | 22861139000 | 214500 | 215500 | 216000 | 214000 | 5556 |
| 563 | 20240722 | 093200 | 21667221000 | 215500 | 216000 | 216000 | 215000 | 5164 |
| 564 | 20240722 | 093100 | 20554203500 | 216000 | 216500 | 217000 | 215500 | 4898 |
| 565 | 20240722 | 093000 | 19495505500 | 216500 | 216500 | 217000 | 216000 | 2668 |
| 566 | 20240722 | 092900 | 18917842000 | 216500 | 217500 | 218000 | 216500 | 6557 |
| 567 | 20240722 | 092800 | 17495395000 | 218000 | 218500 | 219000 | 218000 | 2829 |
| 568 | 20240722 | 092700 | 16877823000 | 218500 | 219500 | 219500 | 218000 | 4481 |
| 569 | 20240722 | 092600 | 15897977500 | 219500 | 219500 | 219500 | 219000 | 1592 |
| 570 | 20240722 | 092500 | 15548843500 | 219500 | 219500 | 220500 | 219000 | 4047 |
| 571 | 20240722 | 092400 | 14659285500 | 219500 | 220000 | 221000 | 219500 | 3103 |
| 572 | 20240722 | 092300 | 13976309000 | 220000 | 220000 | 221000 | 219500 | 5589 |
| 573 | 20240722 | 092200 | 12747754500 | 220500 | 221500 | 221500 | 220000 | 2357 |
| 574 | 20240722 | 092100 | 12227888500 | 221500 | 221500 | 222000 | 221000 | 406 |
| 575 | 20240722 | 092000 | 12138031000 | 221500 | 221500 | 222000 | 221000 | 687 |
| 576 | 20240722 | 091900 | 11985833500 | 221500 | 221000 | 221500 | 221000 | 328 |
| 577 | 20240722 | 091800 | 11913264000 | 221000 | 220500 | 221500 | 220500 | 1147 |
| 578 | 20240722 | 091700 | 11660118000 | 221000 | 221000 | 221500 | 220500 | 3188 |
| 579 | 20240722 | 091600 | 10956432000 | 221500 | 222500 | 222500 | 221000 | 1839 |
| 580 | 20240722 | 091500 | 10548480500 | 222000 | 223000 | 223000 | 222000 | 1284 |
| 581 | 20240722 | 091400 | 10262746500 | 223000 | 224000 | 224000 | 222500 | 2710 |
| 582 | 20240722 | 091300 | 9657731500 | 223500 | 223000 | 224000 | 222500 | 1456 |
| 583 | 20240722 | 091200 | 9332529000 | 223000 | 223000 | 223000 | 222000 | 1215 |
| 584 | 20240722 | 091100 | 9061982500 | 223000 | 222500 | 223500 | 221500 | 1662 |
| 585 | 20240722 | 091000 | 8691728000 | 222000 | 220500 | 222500 | 220500 | 1800 |
| 586 | 20240722 | 090900 | 8293323000 | 221000 | 220500 | 221000 | 220000 | 1665 |
| 587 | 20240722 | 090800 | 7926145500 | 221000 | 222000 | 222500 | 220500 | 3929 |
| 588 | 20240722 | 090700 | 7055985000 | 222000 | 223500 | 224000 | 222000 | 4651 |
| 589 | 20240722 | 090600 | 6017863000 | 224000 | 222500 | 224500 | 221500 | 6231 |
| 590 | 20240722 | 090500 | 4625872000 | 222500 | 222500 | 223000 | 221500 | 1586 |
| 591 | 20240722 | 090400 | 4273224500 | 223000 | 220000 | 223500 | 220000 | 4264 |
| 592 | 20240722 | 090300 | 3323557500 | 220000 | 221000 | 221000 | 219500 | 2168 |
| 593 | 20240722 | 090200 | 2846196000 | 220500 | 221500 | 222000 | 220500 | 3063 |
| 594 | 20240722 | 090100 | 2168261500 | 222000 | 221500 | 223500 | 221000 | 3627 |
| 595 | 20240722 | 090000 | 1361314000 | 221500 | 221000 | 223000 | 220000 | 5179 |