35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 185700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 3 | 20240723 | 185600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 4 | 20240723 | 185500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 5 | 20240723 | 185400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 6 | 20240723 | 185300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 7 | 20240723 | 185200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 8 | 20240723 | 185100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 9 | 20240723 | 185000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 10 | 20240723 | 184900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 11 | 20240723 | 184800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 12 | 20240723 | 184700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 13 | 20240723 | 184600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 14 | 20240723 | 184500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 15 | 20240723 | 184400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 16 | 20240723 | 184300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 17 | 20240723 | 184200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 18 | 20240723 | 184100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 19 | 20240723 | 184000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 20 | 20240723 | 183900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 21 | 20240723 | 183800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 22 | 20240723 | 183700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 23 | 20240723 | 183600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 24 | 20240723 | 183500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 25 | 20240723 | 183400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 26 | 20240723 | 183300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 27 | 20240723 | 183200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 28 | 20240723 | 183100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 29 | 20240723 | 183000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 30 | 20240723 | 182900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 31 | 20240723 | 182800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 32 | 20240723 | 182700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 33 | 20240723 | 182600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 34 | 20240723 | 182500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 35 | 20240723 | 182400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 36 | 20240723 | 182300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 37 | 20240723 | 182200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 38 | 20240723 | 182100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 39 | 20240723 | 182000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 40 | 20240723 | 181900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 41 | 20240723 | 181800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 42 | 20240723 | 181700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 43 | 20240723 | 181600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 44 | 20240723 | 181500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 45 | 20240723 | 181400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 46 | 20240723 | 181300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 47 | 20240723 | 181200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 48 | 20240723 | 181100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 49 | 20240723 | 181000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 50 | 20240723 | 180900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 51 | 20240723 | 180800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 52 | 20240723 | 180700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 53 | 20240723 | 180600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 54 | 20240723 | 180500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 55 | 20240723 | 180400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 56 | 20240723 | 180300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 57 | 20240723 | 180200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 58 | 20240723 | 180100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 59 | 20240723 | 180000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 60 | 20240723 | 175900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 61 | 20240723 | 175800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 62 | 20240723 | 175700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 63 | 20240723 | 175600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 64 | 20240723 | 175500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 65 | 20240723 | 175400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 66 | 20240723 | 175300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 67 | 20240723 | 175200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 68 | 20240723 | 175100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 69 | 20240723 | 175000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 70 | 20240723 | 174900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 71 | 20240723 | 174800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 72 | 20240723 | 174700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 73 | 20240723 | 174600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 74 | 20240723 | 174500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 75 | 20240723 | 174400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 76 | 20240723 | 174300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 77 | 20240723 | 174200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 78 | 20240723 | 174100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 79 | 20240723 | 174000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 80 | 20240723 | 173900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 81 | 20240723 | 173800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 82 | 20240723 | 173700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 83 | 20240723 | 173600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 84 | 20240723 | 173500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 85 | 20240723 | 173400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 86 | 20240723 | 173300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 87 | 20240723 | 173200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 88 | 20240723 | 173100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 89 | 20240723 | 173000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 90 | 20240723 | 172900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 91 | 20240723 | 172800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 92 | 20240723 | 172700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 93 | 20240723 | 172600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 94 | 20240723 | 172500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 95 | 20240723 | 172400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 96 | 20240723 | 172300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 97 | 20240723 | 172200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 98 | 20240723 | 172100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 99 | 20240723 | 172000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 100 | 20240723 | 171900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 101 | 20240723 | 171800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 102 | 20240723 | 171700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 103 | 20240723 | 171600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 104 | 20240723 | 171500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 105 | 20240723 | 171400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 106 | 20240723 | 171300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 107 | 20240723 | 171200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 108 | 20240723 | 171100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 109 | 20240723 | 171000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 110 | 20240723 | 170900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 111 | 20240723 | 170800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 112 | 20240723 | 170700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 113 | 20240723 | 170600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 114 | 20240723 | 170500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 115 | 20240723 | 170400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 116 | 20240723 | 170300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 117 | 20240723 | 170200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 118 | 20240723 | 170100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 119 | 20240723 | 170000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 120 | 20240723 | 165900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 121 | 20240723 | 165800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 122 | 20240723 | 165700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 123 | 20240723 | 165600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 124 | 20240723 | 165500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 125 | 20240723 | 165400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 126 | 20240723 | 165300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 127 | 20240723 | 165200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 128 | 20240723 | 165100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 129 | 20240723 | 165000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 130 | 20240723 | 164900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 131 | 20240723 | 164800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 132 | 20240723 | 164700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 133 | 20240723 | 164600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 134 | 20240723 | 164500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 135 | 20240723 | 164400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 136 | 20240723 | 164300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 137 | 20240723 | 164200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 138 | 20240723 | 164100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 139 | 20240723 | 164000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 140 | 20240723 | 163900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 141 | 20240723 | 163800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 142 | 20240723 | 163700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 143 | 20240723 | 163600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 144 | 20240723 | 163500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 145 | 20240723 | 163400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 146 | 20240723 | 163300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 147 | 20240723 | 163200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 148 | 20240723 | 163100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 149 | 20240723 | 163000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 150 | 20240723 | 162900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 151 | 20240723 | 162800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 152 | 20240723 | 162700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 153 | 20240723 | 162600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 154 | 20240723 | 162500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 155 | 20240723 | 162400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 156 | 20240723 | 162300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 157 | 20240723 | 162200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 158 | 20240723 | 162100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 159 | 20240723 | 162000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 160 | 20240723 | 161900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 161 | 20240723 | 161800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 162 | 20240723 | 161700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 163 | 20240723 | 161600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 164 | 20240723 | 161500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 165 | 20240723 | 161400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 166 | 20240723 | 161300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 167 | 20240723 | 161200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 168 | 20240723 | 161100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 169 | 20240723 | 161000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 170 | 20240723 | 160900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 171 | 20240723 | 160800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 172 | 20240723 | 160700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 173 | 20240723 | 160600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 174 | 20240723 | 160500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 175 | 20240723 | 160400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 176 | 20240723 | 160300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 177 | 20240723 | 160200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 178 | 20240723 | 160100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 179 | 20240723 | 160000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 180 | 20240723 | 155900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 181 | 20240723 | 155800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 182 | 20240723 | 155700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 183 | 20240723 | 155600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 184 | 20240723 | 155500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 185 | 20240723 | 155400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 186 | 20240723 | 155300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 187 | 20240723 | 155200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 188 | 20240723 | 155100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 189 | 20240723 | 155000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 190 | 20240723 | 154900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 191 | 20240723 | 154800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 192 | 20240723 | 154700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 193 | 20240723 | 154600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 194 | 20240723 | 154500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 195 | 20240723 | 154400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 196 | 20240723 | 154300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 197 | 20240723 | 154200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 198 | 20240723 | 154100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 199 | 20240723 | 154000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 200 | 20240723 | 153900 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 201 | 20240723 | 153800 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 202 | 20240723 | 153700 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 203 | 20240723 | 153600 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 204 | 20240723 | 153500 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 205 | 20240723 | 153400 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 206 | 20240723 | 153300 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 207 | 20240723 | 153200 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 208 | 20240723 | 153100 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 209 | 20240723 | 153000 | 164125042000 | 287000 | 287000 | 287000 | 287000 | 21467 |
| 210 | 20240723 | 152900 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 211 | 20240723 | 152800 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 212 | 20240723 | 152700 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 213 | 20240723 | 152600 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 214 | 20240723 | 152500 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 215 | 20240723 | 152400 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 216 | 20240723 | 152300 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 217 | 20240723 | 152200 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 218 | 20240723 | 152100 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 219 | 20240723 | 152000 | 157964013000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 220 | 20240723 | 151900 | 157964013000 | 287000 | 286500 | 287000 | 286000 | 3804 |
| 221 | 20240723 | 151800 | 156874208000 | 286000 | 286000 | 286500 | 286000 | 2324 |
| 222 | 20240723 | 151700 | 156208755000 | 286000 | 286000 | 286500 | 286000 | 651 |
| 223 | 20240723 | 151600 | 156022527500 | 286500 | 286500 | 286500 | 286000 | 816 |
| 224 | 20240723 | 151500 | 155789010000 | 286000 | 286000 | 286500 | 286000 | 373 |
| 225 | 20240723 | 151400 | 155682293500 | 286000 | 286000 | 286500 | 286000 | 362 |
| 226 | 20240723 | 151300 | 155578754500 | 286000 | 286000 | 286500 | 286000 | 446 |
| 227 | 20240723 | 151200 | 155451170500 | 286000 | 286000 | 286500 | 285500 | 1282 |
| 228 | 20240723 | 151100 | 155084621500 | 286000 | 285500 | 286500 | 285500 | 1219 |
| 229 | 20240723 | 151000 | 154736022500 | 285500 | 286000 | 286500 | 285000 | 2024 |
| 230 | 20240723 | 150900 | 154158064000 | 286000 | 285500 | 286500 | 285500 | 950 |
| 231 | 20240723 | 150800 | 153886385000 | 285500 | 286000 | 286500 | 285500 | 1038 |
| 232 | 20240723 | 150700 | 153589541500 | 286000 | 286000 | 286000 | 285500 | 1166 |
| 233 | 20240723 | 150600 | 153256248500 | 286000 | 286000 | 286500 | 285500 | 1289 |
| 234 | 20240723 | 150500 | 152887831500 | 286000 | 287000 | 287000 | 285500 | 3859 |
| 235 | 20240723 | 150400 | 151783822000 | 286500 | 287000 | 287000 | 286500 | 374 |
| 236 | 20240723 | 150300 | 151676654500 | 287000 | 287000 | 287000 | 286500 | 811 |
| 237 | 20240723 | 150200 | 151444197500 | 287000 | 286500 | 287000 | 286500 | 4669 |
| 238 | 20240723 | 150100 | 150106359000 | 287000 | 286500 | 287000 | 286000 | 986 |
| 239 | 20240723 | 150000 | 149823777500 | 286500 | 286000 | 287000 | 286000 | 1371 |
| 240 | 20240723 | 145900 | 149431241000 | 286500 | 286000 | 286500 | 286000 | 1957 |
| 241 | 20240723 | 145800 | 148871132000 | 286500 | 286000 | 286500 | 286000 | 1602 |
| 242 | 20240723 | 145700 | 148412420500 | 286500 | 286000 | 287000 | 286000 | 1880 |
| 243 | 20240723 | 145600 | 147873829500 | 286000 | 286500 | 286500 | 286000 | 676 |
| 244 | 20240723 | 145500 | 147680445500 | 286500 | 286500 | 287000 | 286000 | 791 |
| 245 | 20240723 | 145400 | 147453845000 | 286500 | 286000 | 287000 | 286000 | 665 |
| 246 | 20240723 | 145300 | 147263357500 | 286500 | 286500 | 286500 | 286000 | 650 |
| 247 | 20240723 | 145200 | 147077281000 | 286500 | 286000 | 286500 | 286000 | 800 |
| 248 | 20240723 | 145100 | 146848135500 | 286500 | 286500 | 287000 | 286000 | 945 |
| 249 | 20240723 | 145000 | 146577690500 | 287000 | 286000 | 287000 | 285500 | 2564 |
| 250 | 20240723 | 144900 | 145843237500 | 286000 | 287000 | 287000 | 285500 | 1919 |
| 251 | 20240723 | 144800 | 145294102500 | 286500 | 287500 | 287500 | 286000 | 2186 |
| 252 | 20240723 | 144700 | 144666977500 | 287500 | 287000 | 287500 | 287000 | 891 |
| 253 | 20240723 | 144600 | 144411063500 | 287000 | 287000 | 287500 | 287000 | 847 |
| 254 | 20240723 | 144500 | 144167808500 | 287500 | 287000 | 287500 | 286500 | 1949 |
| 255 | 20240723 | 144400 | 143608245500 | 286500 | 286500 | 287000 | 286000 | 980 |
| 256 | 20240723 | 144300 | 143327550500 | 286000 | 285500 | 286500 | 285500 | 1576 |
| 257 | 20240723 | 144200 | 142876934000 | 285500 | 285000 | 286000 | 285000 | 565 |
| 258 | 20240723 | 144100 | 142715526000 | 285500 | 286500 | 286500 | 285000 | 2884 |
| 259 | 20240723 | 144000 | 141891741500 | 286500 | 287000 | 287000 | 286000 | 1948 |
| 260 | 20240723 | 143900 | 141333805500 | 287000 | 287000 | 287000 | 286000 | 1383 |
| 261 | 20240723 | 143800 | 140937188500 | 287000 | 286000 | 287000 | 285500 | 3285 |
| 262 | 20240723 | 143700 | 139997374500 | 285500 | 286000 | 286500 | 285000 | 2512 |
| 263 | 20240723 | 143600 | 139280176500 | 286000 | 286000 | 286500 | 286000 | 2925 |
| 264 | 20240723 | 143500 | 138443362000 | 286000 | 286000 | 286500 | 286000 | 785 |
| 265 | 20240723 | 143400 | 138218738000 | 286000 | 287000 | 287000 | 286000 | 1249 |
| 266 | 20240723 | 143300 | 137861003500 | 286500 | 287000 | 287000 | 286500 | 422 |
| 267 | 20240723 | 143200 | 137740040000 | 287000 | 287000 | 287500 | 286500 | 732 |
| 268 | 20240723 | 143100 | 137529929000 | 287500 | 287000 | 287500 | 287000 | 321 |
| 269 | 20240723 | 143000 | 137437778000 | 287000 | 287000 | 287500 | 287000 | 1401 |
| 270 | 20240723 | 142900 | 137035569000 | 287000 | 287000 | 287500 | 287000 | 1000 |
| 271 | 20240723 | 142800 | 136748366500 | 287500 | 287000 | 287500 | 286500 | 4849 |
| 272 | 20240723 | 142700 | 135356418500 | 287000 | 286500 | 287000 | 286500 | 1050 |
| 273 | 20240723 | 142600 | 135055436500 | 287000 | 287000 | 287000 | 286500 | 429 |
| 274 | 20240723 | 142500 | 134932505000 | 286500 | 286500 | 287000 | 286500 | 1012 |
| 275 | 20240723 | 142400 | 134642550500 | 286500 | 286500 | 287000 | 286000 | 1997 |
| 276 | 20240723 | 142300 | 134070553500 | 286000 | 287000 | 287000 | 286000 | 1220 |
| 277 | 20240723 | 142200 | 133721295000 | 286500 | 286000 | 287000 | 286000 | 659 |
| 278 | 20240723 | 142100 | 133532651000 | 286500 | 285500 | 286500 | 285500 | 2803 |
| 279 | 20240723 | 142000 | 132731335000 | 285500 | 286500 | 287000 | 285500 | 2030 |
| 280 | 20240723 | 141900 | 132150409500 | 286500 | 286500 | 287000 | 286500 | 1182 |
| 281 | 20240723 | 141800 | 131811702000 | 286500 | 287000 | 287000 | 286500 | 911 |
| 282 | 20240723 | 141700 | 131550625000 | 286500 | 287500 | 288000 | 286500 | 1222 |
| 283 | 20240723 | 141600 | 131199674500 | 287500 | 287500 | 288000 | 287500 | 1689 |
| 284 | 20240723 | 141500 | 130714032000 | 287500 | 287500 | 288000 | 287500 | 1330 |
| 285 | 20240723 | 141400 | 130331476500 | 287500 | 287500 | 288000 | 287500 | 4486 |
| 286 | 20240723 | 141300 | 129039789500 | 287500 | 288000 | 288000 | 287500 | 1221 |
| 287 | 20240723 | 141200 | 128688405500 | 287500 | 287500 | 288000 | 287000 | 2021 |
| 288 | 20240723 | 141100 | 128107395500 | 287500 | 288000 | 288000 | 287000 | 1216 |
| 289 | 20240723 | 141000 | 127757746500 | 287500 | 287500 | 288000 | 287500 | 1039 |
| 290 | 20240723 | 140900 | 127458821000 | 288000 | 287500 | 288000 | 287500 | 2584 |
| 291 | 20240723 | 140800 | 126715288000 | 287500 | 287500 | 288000 | 287000 | 3602 |
| 292 | 20240723 | 140700 | 125679978000 | 287500 | 288000 | 288000 | 287500 | 1879 |
| 293 | 20240723 | 140600 | 125139161500 | 288000 | 286500 | 288000 | 286500 | 10424 |
| 294 | 20240723 | 140500 | 122143546500 | 286500 | 286500 | 287000 | 286500 | 790 |
| 295 | 20240723 | 140400 | 121917053500 | 286500 | 286500 | 287500 | 286500 | 2719 |
| 296 | 20240723 | 140300 | 121136822000 | 286500 | 287000 | 287500 | 286500 | 2888 |
| 297 | 20240723 | 140200 | 120308076500 | 287000 | 287000 | 287500 | 286500 | 2749 |
| 298 | 20240723 | 140100 | 119519071500 | 287000 | 286500 | 287500 | 286500 | 4991 |
| 299 | 20240723 | 140000 | 118086860500 | 286500 | 287000 | 287000 | 286500 | 1630 |
| 300 | 20240723 | 135900 | 117619493500 | 287000 | 287000 | 287000 | 286500 | 3222 |
| 301 | 20240723 | 135800 | 116695253500 | 287000 | 286000 | 287000 | 285500 | 14266 |
| 302 | 20240723 | 135700 | 112610007000 | 286000 | 286000 | 286000 | 285500 | 1181 |
| 303 | 20240723 | 135600 | 112272764500 | 285500 | 286000 | 286000 | 285500 | 1184 |
| 304 | 20240723 | 135500 | 111934637500 | 285500 | 285500 | 285500 | 285000 | 2915 |
| 305 | 20240723 | 135400 | 111102696500 | 285000 | 286000 | 286000 | 285000 | 2699 |
| 306 | 20240723 | 135300 | 110331960000 | 285500 | 286000 | 286000 | 285500 | 887 |
| 307 | 20240723 | 135200 | 110078658500 | 286000 | 286000 | 286000 | 285500 | 3652 |
| 308 | 20240723 | 135100 | 109034782500 | 286000 | 286000 | 286000 | 285000 | 3888 |
| 309 | 20240723 | 135000 | 107924383500 | 286000 | 286000 | 286000 | 285500 | 687 |
| 310 | 20240723 | 134900 | 107728205500 | 285500 | 285500 | 286000 | 285000 | 1341 |
| 311 | 20240723 | 134800 | 107345389500 | 285000 | 285500 | 286000 | 285000 | 1031 |
| 312 | 20240723 | 134700 | 107051121000 | 285500 | 286000 | 286000 | 285500 | 889 |
| 313 | 20240723 | 134600 | 106797210500 | 285500 | 285500 | 286000 | 285500 | 629 |
| 314 | 20240723 | 134500 | 106617601000 | 285500 | 285000 | 286000 | 284500 | 3958 |
| 315 | 20240723 | 134400 | 105487886500 | 284500 | 285000 | 285500 | 284500 | 969 |
| 316 | 20240723 | 134300 | 105211957000 | 285000 | 285500 | 285500 | 284500 | 1633 |
| 317 | 20240723 | 134200 | 104746253500 | 285000 | 285000 | 285500 | 284500 | 2326 |
| 318 | 20240723 | 134100 | 104083296500 | 285000 | 285000 | 286000 | 284500 | 3426 |
| 319 | 20240723 | 134000 | 103106352000 | 284500 | 284500 | 285000 | 284500 | 1702 |
| 320 | 20240723 | 133900 | 102621803000 | 285000 | 285000 | 285000 | 284000 | 1396 |
| 321 | 20240723 | 133800 | 102224858500 | 284500 | 285000 | 285500 | 284000 | 2938 |
| 322 | 20240723 | 133700 | 101387750500 | 285500 | 285500 | 286000 | 285000 | 1738 |
| 323 | 20240723 | 133600 | 100891247500 | 285500 | 286500 | 286500 | 285500 | 2556 |
| 324 | 20240723 | 133500 | 100160356500 | 286500 | 285500 | 286500 | 285000 | 10501 |
| 325 | 20240723 | 133400 | 97160349500 | 285000 | 285000 | 285500 | 285000 | 1048 |
| 326 | 20240723 | 133300 | 96861622000 | 285000 | 285000 | 285500 | 284500 | 2392 |
| 327 | 20240723 | 133200 | 96180068500 | 285000 | 285500 | 285500 | 284500 | 3161 |
| 328 | 20240723 | 133100 | 95278790500 | 285500 | 284000 | 285500 | 284000 | 14431 |
| 329 | 20240723 | 133000 | 91168937500 | 284000 | 284000 | 284500 | 284000 | 3424 |
| 330 | 20240723 | 132900 | 90195199000 | 284500 | 283500 | 284500 | 283000 | 12712 |
| 331 | 20240723 | 132800 | 86586235500 | 283000 | 283000 | 283500 | 283000 | 690 |
| 332 | 20240723 | 132700 | 86390925000 | 283000 | 283000 | 283500 | 283000 | 4491 |
| 333 | 20240723 | 132600 | 85118089000 | 283000 | 283500 | 283500 | 283000 | 521 |
| 334 | 20240723 | 132500 | 84970587500 | 283000 | 283500 | 283500 | 283000 | 1942 |
| 335 | 20240723 | 132400 | 84420248000 | 283500 | 283500 | 283500 | 283000 | 1353 |
| 336 | 20240723 | 132300 | 84036971500 | 283000 | 283000 | 283500 | 282500 | 652 |
| 337 | 20240723 | 132200 | 83852451500 | 283000 | 283000 | 283500 | 283000 | 634 |
| 338 | 20240723 | 132100 | 83672985000 | 283500 | 282500 | 284000 | 282500 | 6226 |
| 339 | 20240723 | 132000 | 81908585500 | 282500 | 283000 | 283000 | 282500 | 1284 |
| 340 | 20240723 | 131900 | 81545318000 | 283000 | 282500 | 283000 | 282500 | 3841 |
| 341 | 20240723 | 131800 | 80458386500 | 282500 | 282500 | 282500 | 282000 | 4037 |
| 342 | 20240723 | 131700 | 79318045500 | 282500 | 282000 | 282500 | 282000 | 388 |
| 343 | 20240723 | 131600 | 79208553000 | 282500 | 281500 | 282500 | 281500 | 1298 |
| 344 | 20240723 | 131500 | 78842534500 | 282000 | 281500 | 282000 | 281000 | 3539 |
| 345 | 20240723 | 131400 | 77844636000 | 281500 | 281500 | 282000 | 281500 | 119 |
| 346 | 20240723 | 131300 | 77811135000 | 282000 | 280500 | 282000 | 280500 | 1507 |
| 347 | 20240723 | 131200 | 77387008000 | 280500 | 281000 | 281000 | 280500 | 2799 |
| 348 | 20240723 | 131100 | 76600551000 | 281000 | 281500 | 282000 | 281000 | 813 |
| 349 | 20240723 | 131000 | 76371877000 | 281500 | 281500 | 282000 | 281000 | 845 |
| 350 | 20240723 | 130900 | 76133980500 | 281500 | 281500 | 282000 | 281500 | 248 |
| 351 | 20240723 | 130800 | 76064119000 | 282000 | 281500 | 282000 | 281500 | 344 |
| 352 | 20240723 | 130700 | 75967279500 | 282000 | 281500 | 282000 | 281500 | 173 |
| 353 | 20240723 | 130600 | 75918555000 | 281500 | 281500 | 282000 | 281000 | 1473 |
| 354 | 20240723 | 130500 | 75503905000 | 281500 | 281500 | 281500 | 281000 | 198 |
| 355 | 20240723 | 130400 | 75448239500 | 281500 | 281000 | 281500 | 281000 | 107 |
| 356 | 20240723 | 130300 | 75418160500 | 281000 | 281000 | 281500 | 281000 | 570 |
| 357 | 20240723 | 130200 | 75257771500 | 281000 | 281000 | 281500 | 281000 | 242 |
| 358 | 20240723 | 130100 | 75189717000 | 281000 | 281000 | 281500 | 281000 | 269 |
| 359 | 20240723 | 130000 | 75114053000 | 281000 | 281500 | 281500 | 281000 | 120 |
| 360 | 20240723 | 125900 | 75080327500 | 281000 | 281000 | 281500 | 281000 | 272 |
| 361 | 20240723 | 125800 | 75003895000 | 281500 | 281000 | 281500 | 280500 | 214 |
| 362 | 20240723 | 125700 | 74943770000 | 281000 | 281000 | 281500 | 281000 | 223 |
| 363 | 20240723 | 125600 | 74881099500 | 281500 | 281500 | 281500 | 281000 | 425 |
| 364 | 20240723 | 125500 | 74761486500 | 281500 | 280500 | 281500 | 280500 | 912 |
| 365 | 20240723 | 125400 | 74505204000 | 280500 | 280500 | 281000 | 280500 | 133 |
| 366 | 20240723 | 125300 | 74467857500 | 280500 | 281000 | 281000 | 280500 | 267 |
| 367 | 20240723 | 125200 | 74392950000 | 281000 | 280500 | 281000 | 280500 | 558 |
| 368 | 20240723 | 125100 | 74236376500 | 280500 | 281000 | 281000 | 280500 | 394 |
| 369 | 20240723 | 125000 | 74125751500 | 281000 | 281500 | 281500 | 281000 | 795 |
| 370 | 20240723 | 124900 | 73902352500 | 281000 | 281500 | 281500 | 281000 | 340 |
| 371 | 20240723 | 124800 | 73806741500 | 281000 | 281500 | 281500 | 281000 | 192 |
| 372 | 20240723 | 124700 | 73752717000 | 281000 | 281000 | 282000 | 281000 | 765 |
| 373 | 20240723 | 124600 | 73537414000 | 281000 | 281500 | 282000 | 281000 | 638 |
| 374 | 20240723 | 124500 | 73357816500 | 281500 | 282000 | 282000 | 281500 | 200 |
| 375 | 20240723 | 124400 | 73301506500 | 282000 | 281500 | 282500 | 281500 | 712 |
| 376 | 20240723 | 124300 | 73100734500 | 282000 | 282500 | 282500 | 281500 | 336 |
| 377 | 20240723 | 124200 | 73006002000 | 282000 | 281500 | 282500 | 281500 | 1477 |
| 378 | 20240723 | 124100 | 72589492000 | 281500 | 282000 | 282000 | 281500 | 99 |
| 379 | 20240723 | 124000 | 72561607500 | 282000 | 282500 | 282500 | 281500 | 741 |
| 380 | 20240723 | 123900 | 72352663000 | 282500 | 281500 | 282500 | 281000 | 6190 |
| 381 | 20240723 | 123800 | 70608464000 | 281000 | 281000 | 281500 | 280500 | 3869 |
| 382 | 20240723 | 123700 | 69521225000 | 281000 | 281000 | 281000 | 280500 | 278 |
| 383 | 20240723 | 123600 | 69443137000 | 280500 | 280000 | 281000 | 280000 | 2449 |
| 384 | 20240723 | 123500 | 68756155500 | 280000 | 280500 | 280500 | 280000 | 153 |
| 385 | 20240723 | 123400 | 68713286000 | 280000 | 280500 | 280500 | 280000 | 181 |
| 386 | 20240723 | 123300 | 68662587500 | 280500 | 280500 | 280500 | 280000 | 229 |
| 387 | 20240723 | 123200 | 68598442000 | 280500 | 280000 | 280500 | 280000 | 1235 |
| 388 | 20240723 | 123100 | 68252071500 | 280000 | 279000 | 280500 | 279000 | 1373 |
| 389 | 20240723 | 123000 | 67867849000 | 279000 | 279000 | 279500 | 279000 | 489 |
| 390 | 20240723 | 122900 | 67731350000 | 279000 | 279500 | 279500 | 279000 | 142 |
| 391 | 20240723 | 122800 | 67691714000 | 279000 | 279500 | 280000 | 279000 | 1205 |
| 392 | 20240723 | 122700 | 67354866500 | 280000 | 280000 | 280500 | 279500 | 1241 |
| 393 | 20240723 | 122600 | 67007376500 | 280500 | 280500 | 280500 | 280000 | 74 |
| 394 | 20240723 | 122500 | 66986648000 | 280500 | 280000 | 280500 | 280000 | 119 |
| 395 | 20240723 | 122400 | 66953319500 | 280000 | 280500 | 280500 | 280000 | 234 |
| 396 | 20240723 | 122300 | 66887745000 | 280000 | 280000 | 280500 | 280000 | 583 |
| 397 | 20240723 | 122200 | 66724301000 | 280500 | 280500 | 280500 | 280000 | 297 |
| 398 | 20240723 | 122100 | 66641131000 | 280000 | 280000 | 280500 | 280000 | 157 |
| 399 | 20240723 | 122000 | 66597117000 | 280500 | 280000 | 280500 | 280000 | 455 |
| 400 | 20240723 | 121900 | 66469515500 | 280500 | 280000 | 280500 | 280000 | 752 |
| 401 | 20240723 | 121800 | 66258946500 | 280000 | 280000 | 280500 | 280000 | 153 |
| 402 | 20240723 | 121700 | 66216081500 | 280000 | 280000 | 280500 | 280000 | 3735 |
| 403 | 20240723 | 121600 | 65170072500 | 279500 | 279500 | 280000 | 279500 | 487 |
| 404 | 20240723 | 121500 | 65033872000 | 279500 | 280000 | 280000 | 279000 | 523 |
| 405 | 20240723 | 121400 | 64887492000 | 280000 | 279000 | 280000 | 279000 | 976 |
| 406 | 20240723 | 121300 | 64614843500 | 279500 | 280000 | 280000 | 279000 | 1026 |
| 407 | 20240723 | 121200 | 64328089000 | 279500 | 279500 | 280000 | 279500 | 200 |
| 408 | 20240723 | 121100 | 64272182000 | 279500 | 279500 | 280000 | 279500 | 65 |
| 409 | 20240723 | 121000 | 64254011500 | 280000 | 279500 | 280000 | 279500 | 211 |
| 410 | 20240723 | 120900 | 64195018000 | 279500 | 279500 | 280000 | 279500 | 162 |
| 411 | 20240723 | 120800 | 64149717500 | 280000 | 280000 | 280000 | 279500 | 464 |
| 412 | 20240723 | 120700 | 64019952000 | 279500 | 279000 | 280000 | 279000 | 3450 |
| 413 | 20240723 | 120600 | 63054970500 | 279500 | 279500 | 279500 | 279000 | 135 |
| 414 | 20240723 | 120500 | 63017280500 | 279000 | 279000 | 279500 | 279000 | 186 |
| 415 | 20240723 | 120400 | 62965384000 | 279500 | 279000 | 279500 | 279000 | 138 |
| 416 | 20240723 | 120300 | 62926872000 | 279000 | 279000 | 279500 | 279000 | 189 |
| 417 | 20240723 | 120200 | 62874131000 | 279500 | 279500 | 279500 | 279000 | 578 |
| 418 | 20240723 | 120100 | 62712607000 | 279000 | 279000 | 279500 | 278500 | 212 |
| 419 | 20240723 | 120000 | 62653457500 | 279000 | 279000 | 279500 | 279000 | 163 |
| 420 | 20240723 | 115900 | 62607953000 | 279000 | 279000 | 279500 | 278500 | 751 |
| 421 | 20240723 | 115800 | 62398401000 | 279000 | 278500 | 279000 | 278500 | 67 |
| 422 | 20240723 | 115700 | 62379723000 | 278500 | 278500 | 279000 | 278500 | 117 |
| 423 | 20240723 | 115600 | 62347133000 | 279000 | 279000 | 279000 | 278500 | 45 |
| 424 | 20240723 | 115500 | 62334596000 | 279000 | 279000 | 279000 | 278500 | 71 |
| 425 | 20240723 | 115400 | 62314815500 | 278500 | 278500 | 279000 | 278500 | 218 |
| 426 | 20240723 | 115300 | 62254060500 | 278500 | 278500 | 279000 | 278500 | 730 |
| 427 | 20240723 | 115200 | 62050556500 | 279000 | 278500 | 279000 | 278500 | 143 |
| 428 | 20240723 | 115100 | 62010723000 | 278500 | 277500 | 279000 | 277500 | 1946 |
| 429 | 20240723 | 115000 | 61469135500 | 277500 | 277500 | 278000 | 277500 | 120 |
| 430 | 20240723 | 114900 | 61435805000 | 277500 | 278000 | 278000 | 277500 | 127 |
| 431 | 20240723 | 114800 | 61400557500 | 278000 | 277500 | 278000 | 277500 | 118 |
| 432 | 20240723 | 114700 | 61367803500 | 278000 | 277500 | 278000 | 277500 | 90 |
| 433 | 20240723 | 114600 | 61342821500 | 278000 | 278000 | 278000 | 277500 | 47 |
| 434 | 20240723 | 114500 | 61329768000 | 277500 | 278500 | 278500 | 277500 | 186 |
| 435 | 20240723 | 114400 | 61278057500 | 278000 | 277500 | 278500 | 277500 | 1042 |
| 436 | 20240723 | 114300 | 60988804000 | 278000 | 278000 | 278500 | 277500 | 1522 |
| 437 | 20240723 | 114200 | 60565533500 | 277500 | 278000 | 278000 | 277500 | 130 |
| 438 | 20240723 | 114100 | 60529447500 | 277500 | 278000 | 278000 | 277500 | 323 |
| 439 | 20240723 | 114000 | 60439812000 | 278000 | 278000 | 278000 | 277500 | 195 |
| 440 | 20240723 | 113900 | 60385642000 | 278000 | 278000 | 278500 | 277500 | 729 |
| 441 | 20240723 | 113800 | 60182987500 | 278000 | 278500 | 278500 | 278000 | 239 |
| 442 | 20240723 | 113700 | 60116450500 | 278000 | 278000 | 278500 | 278000 | 112 |
| 443 | 20240723 | 113600 | 60085277000 | 278000 | 278000 | 278500 | 278000 | 87 |
| 444 | 20240723 | 113500 | 60061069000 | 278000 | 277500 | 278500 | 277500 | 705 |
| 445 | 20240723 | 113400 | 59864994000 | 278000 | 278000 | 278500 | 277500 | 168 |
| 446 | 20240723 | 113300 | 59818291500 | 278000 | 278000 | 278500 | 278000 | 146 |
| 447 | 20240723 | 113200 | 59777699500 | 278000 | 278500 | 278500 | 278000 | 230 |
| 448 | 20240723 | 113100 | 59713751000 | 278500 | 278000 | 278500 | 278000 | 130 |
| 449 | 20240723 | 113000 | 59677608500 | 278000 | 278500 | 278500 | 278000 | 62 |
| 450 | 20240723 | 112900 | 59660357000 | 278000 | 278000 | 278500 | 278000 | 106 |
| 451 | 20240723 | 112800 | 59630884500 | 278500 | 278500 | 279000 | 278000 | 449 |
| 452 | 20240723 | 112700 | 59505934000 | 278500 | 278000 | 279500 | 278000 | 624 |
| 453 | 20240723 | 112600 | 59331898500 | 278500 | 278500 | 278500 | 278000 | 378 |
| 454 | 20240723 | 112500 | 59226754500 | 278000 | 277500 | 278500 | 277500 | 1074 |
| 455 | 20240723 | 112400 | 58927997500 | 277500 | 277500 | 278000 | 277500 | 232 |
| 456 | 20240723 | 112300 | 58863598000 | 278000 | 278500 | 278500 | 278000 | 788 |
| 457 | 20240723 | 112200 | 58644484000 | 278500 | 278500 | 279000 | 278500 | 100 |
| 458 | 20240723 | 112100 | 58616629000 | 279000 | 278500 | 279000 | 278000 | 78 |
| 459 | 20240723 | 112000 | 58594911000 | 278500 | 279000 | 279000 | 278000 | 266 |
| 460 | 20240723 | 111900 | 58520719500 | 278500 | 278500 | 279500 | 278000 | 1086 |
| 461 | 20240723 | 111800 | 58217850000 | 278500 | 279500 | 280000 | 278000 | 1280 |
| 462 | 20240723 | 111700 | 57860934000 | 279500 | 279000 | 280000 | 279000 | 1229 |
| 463 | 20240723 | 111600 | 57517467000 | 279500 | 279000 | 279500 | 279000 | 461 |
| 464 | 20240723 | 111500 | 57388669500 | 279000 | 279500 | 279500 | 279000 | 444 |
| 465 | 20240723 | 111400 | 57264686500 | 280000 | 279000 | 280000 | 279000 | 490 |
| 466 | 20240723 | 111300 | 57127735500 | 279000 | 279000 | 279500 | 279000 | 245 |
| 467 | 20240723 | 111200 | 57059342500 | 279500 | 279000 | 280000 | 279000 | 2636 |
| 468 | 20240723 | 111100 | 56322092500 | 279500 | 279000 | 279500 | 278500 | 677 |
| 469 | 20240723 | 111000 | 56133078000 | 278500 | 279000 | 279000 | 278500 | 850 |
| 470 | 20240723 | 110900 | 55895956500 | 278500 | 278500 | 279000 | 278500 | 206 |
| 471 | 20240723 | 110800 | 55838553500 | 279000 | 278500 | 279000 | 278000 | 1847 |
| 472 | 20240723 | 110700 | 55324171000 | 278500 | 279000 | 279000 | 278500 | 587 |
| 473 | 20240723 | 110600 | 55160566000 | 279000 | 278500 | 279000 | 278500 | 122 |
| 474 | 20240723 | 110500 | 55126552500 | 279000 | 279000 | 280000 | 278500 | 6987 |
| 475 | 20240723 | 110400 | 53173945000 | 278500 | 278500 | 279000 | 278000 | 2394 |
| 476 | 20240723 | 110300 | 52507083500 | 278500 | 276500 | 278500 | 276500 | 6183 |
| 477 | 20240723 | 110200 | 50789666000 | 277000 | 276000 | 277000 | 276000 | 1249 |
| 478 | 20240723 | 110100 | 50444479500 | 276000 | 275500 | 276000 | 275500 | 187 |
| 479 | 20240723 | 110000 | 50392923500 | 276000 | 275500 | 276000 | 275500 | 202 |
| 480 | 20240723 | 105900 | 50337212000 | 276000 | 276000 | 276000 | 275500 | 628 |
| 481 | 20240723 | 105800 | 50164104000 | 276000 | 276000 | 276500 | 276000 | 1124 |
| 482 | 20240723 | 105700 | 49853877500 | 276000 | 275500 | 276500 | 275500 | 1319 |
| 483 | 20240723 | 105600 | 49489540500 | 275500 | 276500 | 276500 | 275500 | 511 |
| 484 | 20240723 | 105500 | 49348620500 | 277000 | 275500 | 277000 | 275500 | 1062 |
| 485 | 20240723 | 105400 | 49055176000 | 275500 | 276000 | 276000 | 275500 | 212 |
| 486 | 20240723 | 105300 | 48996761000 | 275500 | 275500 | 276000 | 275500 | 183 |
| 487 | 20240723 | 105200 | 48946272000 | 276000 | 276500 | 276500 | 275500 | 783 |
| 488 | 20240723 | 105100 | 48730170000 | 276500 | 276500 | 276500 | 276000 | 334 |
| 489 | 20240723 | 105000 | 48637867500 | 276500 | 276500 | 277000 | 276500 | 282 |
| 490 | 20240723 | 104900 | 48559893000 | 277000 | 277500 | 278000 | 276500 | 2311 |
| 491 | 20240723 | 104800 | 47919082000 | 277500 | 277500 | 278000 | 277500 | 160 |
| 492 | 20240723 | 104700 | 47874654500 | 278000 | 277500 | 278000 | 277500 | 580 |
| 493 | 20240723 | 104600 | 47713479500 | 278000 | 277000 | 278000 | 277000 | 1401 |
| 494 | 20240723 | 104500 | 47324412500 | 277000 | 277500 | 278000 | 277000 | 955 |
| 495 | 20240723 | 104400 | 47059413500 | 278000 | 277500 | 278000 | 277500 | 361 |
| 496 | 20240723 | 104300 | 46959175500 | 278000 | 277500 | 278000 | 277500 | 68 |
| 497 | 20240723 | 104200 | 46940302000 | 277500 | 277500 | 277500 | 277000 | 1928 |
| 498 | 20240723 | 104100 | 46405290500 | 277500 | 277000 | 277500 | 277000 | 387 |
| 499 | 20240723 | 104000 | 46297930500 | 277000 | 277000 | 277500 | 277000 | 188 |
| 500 | 20240723 | 103900 | 46245839500 | 277500 | 276500 | 277500 | 276000 | 2689 |
| 501 | 20240723 | 103800 | 45501439000 | 276500 | 276000 | 276500 | 276000 | 652 |
| 502 | 20240723 | 103700 | 45321399000 | 276000 | 276000 | 277000 | 276000 | 101 |
| 503 | 20240723 | 103600 | 45293513500 | 277000 | 277000 | 277000 | 276000 | 185 |
| 504 | 20240723 | 103500 | 45242378500 | 276500 | 276500 | 277000 | 276000 | 155 |
| 505 | 20240723 | 103400 | 45199514000 | 277000 | 276000 | 277000 | 276000 | 404 |
| 506 | 20240723 | 103300 | 45087848000 | 276000 | 276000 | 276500 | 276000 | 112 |
| 507 | 20240723 | 103200 | 45056905000 | 276000 | 276500 | 276500 | 276000 | 269 |
| 508 | 20240723 | 103100 | 44982580500 | 276500 | 276000 | 277000 | 275500 | 1289 |
| 509 | 20240723 | 103000 | 44626590000 | 275500 | 275500 | 276000 | 275500 | 390 |
| 510 | 20240723 | 102900 | 44519112500 | 276000 | 275500 | 276000 | 275500 | 134 |
| 511 | 20240723 | 102800 | 44482150500 | 275500 | 275500 | 276000 | 275500 | 178 |
| 512 | 20240723 | 102700 | 44433062000 | 275500 | 275500 | 276000 | 275500 | 129 |
| 513 | 20240723 | 102600 | 44397520500 | 276000 | 276000 | 276000 | 275500 | 127 |
| 514 | 20240723 | 102500 | 44362514000 | 276000 | 276500 | 276500 | 275500 | 1105 |
| 515 | 20240723 | 102400 | 44057259000 | 276500 | 275500 | 277000 | 275500 | 942 |
| 516 | 20240723 | 102300 | 43796884000 | 275500 | 275500 | 276000 | 275500 | 569 |
| 517 | 20240723 | 102200 | 43639914000 | 276000 | 276000 | 276000 | 275500 | 313 |
| 518 | 20240723 | 102100 | 43553604500 | 275500 | 275500 | 276000 | 275500 | 215 |
| 519 | 20240723 | 102000 | 43494338500 | 276000 | 276000 | 276000 | 275500 | 194 |
| 520 | 20240723 | 101900 | 43440863000 | 275500 | 276500 | 276500 | 275500 | 266 |
| 521 | 20240723 | 101800 | 43367481500 | 276500 | 276000 | 276500 | 276000 | 256 |
| 522 | 20240723 | 101700 | 43296810500 | 276000 | 276000 | 276500 | 276000 | 169 |
| 523 | 20240723 | 101600 | 43250158000 | 276500 | 277000 | 277000 | 276000 | 195 |
| 524 | 20240723 | 101500 | 43196249000 | 276500 | 276000 | 277000 | 276000 | 1221 |
| 525 | 20240723 | 101400 | 42858653000 | 276000 | 276000 | 276500 | 276000 | 299 |
| 526 | 20240723 | 101300 | 42776092500 | 276000 | 276500 | 276500 | 276000 | 227 |
| 527 | 20240723 | 101200 | 42713430000 | 276000 | 276500 | 277000 | 276000 | 377 |
| 528 | 20240723 | 101100 | 42609221500 | 276500 | 276500 | 277000 | 276500 | 203 |
| 529 | 20240723 | 101000 | 42553088000 | 276500 | 276500 | 277000 | 276500 | 137 |
| 530 | 20240723 | 100900 | 42515186500 | 276500 | 276500 | 277000 | 276500 | 102 |
| 531 | 20240723 | 100800 | 42486957500 | 276500 | 276500 | 277000 | 276000 | 814 |
| 532 | 20240723 | 100700 | 42261766500 | 276500 | 276000 | 277000 | 275500 | 1403 |
| 533 | 20240723 | 100600 | 41874171500 | 276000 | 276000 | 276500 | 275500 | 901 |
| 534 | 20240723 | 100500 | 41625472500 | 276000 | 276500 | 276500 | 275500 | 1675 |
| 535 | 20240723 | 100400 | 41163339000 | 276500 | 276500 | 277000 | 276000 | 1138 |
| 536 | 20240723 | 100300 | 40848702500 | 276500 | 276500 | 277000 | 276500 | 269 |
| 537 | 20240723 | 100200 | 40774290500 | 277000 | 277500 | 277500 | 276500 | 798 |
| 538 | 20240723 | 100100 | 40553230500 | 277500 | 277000 | 277500 | 277000 | 633 |
| 539 | 20240723 | 100000 | 40377822000 | 277000 | 277500 | 277500 | 277000 | 1015 |
| 540 | 20240723 | 095900 | 40096258500 | 277500 | 276500 | 277500 | 276500 | 1239 |
| 541 | 20240723 | 095800 | 39752714500 | 277000 | 277000 | 277000 | 276500 | 390 |
| 542 | 20240723 | 095700 | 39644861000 | 276500 | 277500 | 277500 | 276500 | 1212 |
| 543 | 20240723 | 095600 | 39309052500 | 277500 | 277500 | 277500 | 277000 | 2646 |
| 544 | 20240723 | 095500 | 38574846000 | 277500 | 277000 | 277500 | 276500 | 3458 |
| 545 | 20240723 | 095400 | 37616820000 | 277000 | 276000 | 277000 | 276000 | 2673 |
| 546 | 20240723 | 095300 | 36877648500 | 276000 | 276000 | 276500 | 275500 | 2345 |
| 547 | 20240723 | 095200 | 36230772000 | 275500 | 276000 | 276000 | 275500 | 419 |
| 548 | 20240723 | 095100 | 36115214000 | 275500 | 275500 | 276000 | 275500 | 1056 |
| 549 | 20240723 | 095000 | 35823952500 | 276000 | 276500 | 276500 | 275500 | 3169 |
| 550 | 20240723 | 094900 | 34949309000 | 276500 | 276000 | 276500 | 276000 | 322 |
| 551 | 20240723 | 094800 | 34860313500 | 276000 | 276500 | 276500 | 276000 | 691 |
| 552 | 20240723 | 094700 | 34669419000 | 276500 | 276000 | 276500 | 275500 | 2211 |
| 553 | 20240723 | 094600 | 34059134500 | 275500 | 275000 | 276000 | 275000 | 3509 |
| 554 | 20240723 | 094500 | 33092193000 | 275000 | 275000 | 275500 | 274500 | 2937 |
| 555 | 20240723 | 094400 | 32284504000 | 275500 | 275500 | 275500 | 275000 | 178 |
| 556 | 20240723 | 094300 | 32235509500 | 275000 | 275000 | 275500 | 275000 | 222 |
| 557 | 20240723 | 094200 | 32174408000 | 275000 | 274500 | 275500 | 274500 | 1360 |
| 558 | 20240723 | 094100 | 31800389500 | 274500 | 275000 | 275000 | 274500 | 371 |
| 559 | 20240723 | 094000 | 31698412000 | 275000 | 275000 | 275000 | 274500 | 562 |
| 560 | 20240723 | 093900 | 31543905500 | 275000 | 274500 | 275000 | 274500 | 433 |
| 561 | 20240723 | 093800 | 31424886500 | 274500 | 274500 | 275000 | 274500 | 1153 |
| 562 | 20240723 | 093700 | 31108059000 | 275000 | 275000 | 275500 | 274000 | 1998 |
| 563 | 20240723 | 093600 | 30559061500 | 275500 | 274500 | 275500 | 274500 | 1879 |
| 564 | 20240723 | 093500 | 30041915000 | 275000 | 274000 | 275000 | 274000 | 362 |
| 565 | 20240723 | 093400 | 29942540000 | 274500 | 273500 | 274500 | 273000 | 2971 |
| 566 | 20240723 | 093300 | 29129787500 | 273500 | 273500 | 273500 | 273000 | 370 |
| 567 | 20240723 | 093200 | 29028684000 | 273500 | 274500 | 275000 | 273500 | 2273 |
| 568 | 20240723 | 093100 | 28405630500 | 274500 | 274500 | 275000 | 273500 | 2582 |
| 569 | 20240723 | 093000 | 27697557000 | 275000 | 274500 | 275000 | 274500 | 2870 |
| 570 | 20240723 | 092900 | 26909395500 | 274500 | 273000 | 274500 | 273000 | 1843 |
| 571 | 20240723 | 092800 | 26404814500 | 273500 | 272500 | 273500 | 272500 | 1930 |
| 572 | 20240723 | 092700 | 25877845500 | 273000 | 273000 | 273000 | 272500 | 248 |
| 573 | 20240723 | 092600 | 25810253000 | 272500 | 272000 | 273000 | 272000 | 5397 |
| 574 | 20240723 | 092500 | 24339820500 | 272000 | 272000 | 272500 | 272000 | 417 |
| 575 | 20240723 | 092400 | 24226371000 | 272500 | 273000 | 273000 | 272000 | 1492 |
| 576 | 20240723 | 092300 | 23819790000 | 272500 | 273000 | 273000 | 272500 | 363 |
| 577 | 20240723 | 092200 | 23720851500 | 272500 | 272500 | 273000 | 272500 | 638 |
| 578 | 20240723 | 092100 | 23546911000 | 272500 | 273000 | 273500 | 272500 | 929 |
| 579 | 20240723 | 092000 | 23293436500 | 273000 | 273000 | 273500 | 273000 | 826 |
| 580 | 20240723 | 091900 | 23067936500 | 273000 | 274500 | 274500 | 273000 | 3296 |
| 581 | 20240723 | 091800 | 22166053500 | 274000 | 274000 | 274500 | 274000 | 648 |
| 582 | 20240723 | 091700 | 21988244000 | 274500 | 274500 | 274500 | 274000 | 394 |
| 583 | 20240723 | 091600 | 21880228500 | 274000 | 275000 | 275000 | 274000 | 1175 |
| 584 | 20240723 | 091500 | 21557795000 | 275000 | 275000 | 275000 | 274500 | 783 |
| 585 | 20240723 | 091400 | 21342694500 | 275000 | 275000 | 275000 | 274000 | 2676 |
| 586 | 20240723 | 091300 | 20607617000 | 275000 | 273000 | 275000 | 272500 | 2498 |
| 587 | 20240723 | 091200 | 19924726000 | 272500 | 273000 | 273500 | 272500 | 2819 |
| 588 | 20240723 | 091100 | 19155312500 | 273000 | 272500 | 273000 | 272500 | 861 |
| 589 | 20240723 | 091000 | 18920643000 | 272500 | 272500 | 273000 | 272000 | 1625 |
| 590 | 20240723 | 090900 | 18478085500 | 272000 | 275000 | 275000 | 272000 | 4185 |
| 591 | 20240723 | 090800 | 17332709000 | 275000 | 274500 | 275500 | 274000 | 2118 |
| 592 | 20240723 | 090700 | 16750568500 | 274500 | 274500 | 275000 | 273500 | 3410 |
| 593 | 20240723 | 090600 | 15815489500 | 274000 | 275000 | 275000 | 274000 | 2002 |
| 594 | 20240723 | 090500 | 15266577500 | 274500 | 275500 | 276000 | 274500 | 3747 |
| 595 | 20240723 | 090400 | 14234298500 | 275500 | 274500 | 276000 | 274500 | 2721 |
| 596 | 20240723 | 090300 | 13485049500 | 274500 | 275000 | 275500 | 273500 | 7765 |
| 597 | 20240723 | 090200 | 11351192000 | 275000 | 270500 | 276500 | 270000 | 12067 |
| 598 | 20240723 | 090100 | 8047158000 | 270000 | 273500 | 273500 | 270000 | 18544 |
| 599 | 20240723 | 090000 | 3024353500 | 273000 | 274000 | 275000 | 272500 | 10809 |