36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 3 | 20240715 | 192500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20240715 | 192400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20240715 | 192300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20240715 | 192200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20240715 | 192100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20240715 | 192000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20240715 | 191900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20240715 | 191800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20240715 | 191700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20240715 | 191600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20240715 | 191500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20240715 | 191400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20240715 | 191300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20240715 | 191200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20240715 | 191100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20240715 | 191000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20240715 | 190900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20240715 | 190800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20240715 | 190700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20240715 | 190600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20240715 | 190500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20240715 | 190400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20240715 | 190300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20240715 | 190200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20240715 | 190100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20240715 | 190000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20240715 | 185900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20240715 | 185800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20240715 | 185700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20240715 | 185600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 33 | 20240715 | 185500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20240715 | 185400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20240715 | 185300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20240715 | 185200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20240715 | 185100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20240715 | 185000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20240715 | 184900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20240715 | 184800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20240715 | 184700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20240715 | 184600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20240715 | 184500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20240715 | 184400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20240715 | 184300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20240715 | 184200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20240715 | 184100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20240715 | 184000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20240715 | 183900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20240715 | 183800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20240715 | 183700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20240715 | 183600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20240715 | 183500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20240715 | 183400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20240715 | 183300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20240715 | 183200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20240715 | 183100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20240715 | 183000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20240715 | 182900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20240715 | 182800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20240715 | 182700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20240715 | 182600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 63 | 20240715 | 182500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20240715 | 182400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20240715 | 182300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20240715 | 182200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20240715 | 182100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20240715 | 182000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20240715 | 181900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20240715 | 181800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20240715 | 181700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20240715 | 181600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20240715 | 181500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20240715 | 181400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20240715 | 181300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20240715 | 181200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20240715 | 181100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20240715 | 181000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20240715 | 180900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20240715 | 180800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20240715 | 180700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20240715 | 180600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20240715 | 180500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20240715 | 180400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20240715 | 180300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20240715 | 180200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20240715 | 180100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20240715 | 180000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20240715 | 175900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20240715 | 175800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20240715 | 175700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20240715 | 175600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 93 | 20240715 | 175500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20240715 | 175400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20240715 | 175300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20240715 | 175200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20240715 | 175100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20240715 | 175000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20240715 | 174900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20240715 | 174800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20240715 | 174700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20240715 | 174600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20240715 | 174500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20240715 | 174400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20240715 | 174300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20240715 | 174200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20240715 | 174100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20240715 | 174000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20240715 | 173900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20240715 | 173800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20240715 | 173700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20240715 | 173600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20240715 | 173500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20240715 | 173400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20240715 | 173300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20240715 | 173200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20240715 | 173100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20240715 | 173000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20240715 | 172900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20240715 | 172800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20240715 | 172700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20240715 | 172600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 123 | 20240715 | 172500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20240715 | 172400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20240715 | 172300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20240715 | 172200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20240715 | 172100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20240715 | 172000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20240715 | 171900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20240715 | 171800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20240715 | 171700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20240715 | 171600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20240715 | 171500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20240715 | 171400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20240715 | 171300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20240715 | 171200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20240715 | 171100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20240715 | 171000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20240715 | 170900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20240715 | 170800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20240715 | 170700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20240715 | 170600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20240715 | 170500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20240715 | 170400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20240715 | 170300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20240715 | 170200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20240715 | 170100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20240715 | 170000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20240715 | 165900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20240715 | 165800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20240715 | 165700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20240715 | 165600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 153 | 20240715 | 165500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20240715 | 165400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20240715 | 165300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20240715 | 165200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20240715 | 165100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20240715 | 165000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20240715 | 164900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20240715 | 164800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20240715 | 164700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20240715 | 164600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20240715 | 164500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20240715 | 164400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20240715 | 164300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20240715 | 164200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20240715 | 164100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20240715 | 164000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20240715 | 163900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20240715 | 163800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20240715 | 163700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20240715 | 163600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20240715 | 163500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20240715 | 163400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20240715 | 163300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20240715 | 163200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20240715 | 163100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20240715 | 163000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20240715 | 162900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20240715 | 162800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20240715 | 162700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20240715 | 162600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 183 | 20240715 | 162500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20240715 | 162400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20240715 | 162300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20240715 | 162200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20240715 | 162100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20240715 | 162000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20240715 | 161900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20240715 | 161800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20240715 | 161700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20240715 | 161600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20240715 | 161500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20240715 | 161400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20240715 | 161300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20240715 | 161200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20240715 | 161100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20240715 | 161000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20240715 | 160900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20240715 | 160800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20240715 | 160700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20240715 | 160600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20240715 | 160500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20240715 | 160400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20240715 | 160300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20240715 | 160200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20240715 | 160100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20240715 | 160000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 209 | 20240715 | 155900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 210 | 20240715 | 155800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 211 | 20240715 | 155700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 212 | 20240715 | 155600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 213 | 20240715 | 155500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 214 | 20240715 | 155400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 215 | 20240715 | 155300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 216 | 20240715 | 155200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 217 | 20240715 | 155100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 218 | 20240715 | 155000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 219 | 20240715 | 154900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 220 | 20240715 | 154800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 221 | 20240715 | 154700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 222 | 20240715 | 154600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 223 | 20240715 | 154500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 224 | 20240715 | 154400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 225 | 20240715 | 154300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 226 | 20240715 | 154200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 227 | 20240715 | 154100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 228 | 20240715 | 154000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 229 | 20240715 | 153900 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 230 | 20240715 | 153800 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 231 | 20240715 | 153700 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 232 | 20240715 | 153600 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 233 | 20240715 | 153500 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 234 | 20240715 | 153400 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 235 | 20240715 | 153300 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 236 | 20240715 | 153200 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 237 | 20240715 | 153100 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 238 | 20240715 | 153000 | 37418211000 | 210000 | 210000 | 210000 | 210000 | 7711 |
| 239 | 20240715 | 152900 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 240 | 20240715 | 152800 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 241 | 20240715 | 152700 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 242 | 20240715 | 152600 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 243 | 20240715 | 152500 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 244 | 20240715 | 152400 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 245 | 20240715 | 152300 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 246 | 20240715 | 152200 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 247 | 20240715 | 152100 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 248 | 20240715 | 152000 | 35798901000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 249 | 20240715 | 151900 | 35798901000 | 210000 | 210500 | 210500 | 209500 | 463 |
| 250 | 20240715 | 151800 | 35701619500 | 210000 | 209500 | 210000 | 209500 | 1148 |
| 251 | 20240715 | 151700 | 35460563000 | 210000 | 209500 | 210000 | 209500 | 1039 |
| 252 | 20240715 | 151600 | 35242686000 | 209500 | 209000 | 209500 | 209000 | 834 |
| 253 | 20240715 | 151500 | 35067995000 | 209000 | 209500 | 209500 | 209000 | 285 |
| 254 | 20240715 | 151400 | 35008353500 | 209500 | 209000 | 209500 | 209000 | 388 |
| 255 | 20240715 | 151300 | 34927162000 | 209500 | 210000 | 210000 | 209000 | 406 |
| 256 | 20240715 | 151200 | 34842153000 | 209000 | 209000 | 210000 | 209000 | 1613 |
| 257 | 20240715 | 151100 | 34504508500 | 209500 | 209500 | 210000 | 209000 | 606 |
| 258 | 20240715 | 151000 | 34377535000 | 210000 | 209000 | 210000 | 209000 | 316 |
| 259 | 20240715 | 150900 | 34311363500 | 209500 | 209500 | 210000 | 209000 | 714 |
| 260 | 20240715 | 150800 | 34161759000 | 209500 | 209500 | 210000 | 209000 | 1473 |
| 261 | 20240715 | 150700 | 33853059500 | 209500 | 209500 | 209500 | 209000 | 227 |
| 262 | 20240715 | 150600 | 33805556000 | 209500 | 209000 | 210000 | 209000 | 553 |
| 263 | 20240715 | 150500 | 33689765000 | 209500 | 209500 | 209500 | 209000 | 2076 |
| 264 | 20240715 | 150400 | 33255044000 | 209000 | 209000 | 209500 | 209000 | 210 |
| 265 | 20240715 | 150300 | 33211133000 | 209000 | 209000 | 209500 | 208500 | 270 |
| 266 | 20240715 | 150200 | 33154719000 | 209000 | 208500 | 209500 | 208500 | 1130 |
| 267 | 20240715 | 150100 | 32918612000 | 208500 | 208500 | 209000 | 208500 | 369 |
| 268 | 20240715 | 150000 | 32841635500 | 208500 | 208500 | 209000 | 208500 | 305 |
| 269 | 20240715 | 145900 | 32778015500 | 208500 | 208500 | 209000 | 208500 | 277 |
| 270 | 20240715 | 145800 | 32720209500 | 208500 | 208000 | 209000 | 208000 | 776 |
| 271 | 20240715 | 145700 | 32558458500 | 208000 | 208000 | 208500 | 208000 | 280 |
| 272 | 20240715 | 145600 | 32500156000 | 208500 | 208500 | 209000 | 208000 | 1542 |
| 273 | 20240715 | 145500 | 32178702500 | 208500 | 209000 | 209000 | 208500 | 397 |
| 274 | 20240715 | 145400 | 32095796000 | 209000 | 209000 | 209500 | 208500 | 540 |
| 275 | 20240715 | 145300 | 31982968500 | 209000 | 208500 | 209000 | 208500 | 567 |
| 276 | 20240715 | 145200 | 31864509500 | 209000 | 208500 | 209000 | 208500 | 477 |
| 277 | 20240715 | 145100 | 31765049500 | 209000 | 208500 | 209000 | 208500 | 256 |
| 278 | 20240715 | 145000 | 31711639000 | 208500 | 209500 | 209500 | 208500 | 553 |
| 279 | 20240715 | 144900 | 31596080500 | 209000 | 209500 | 209500 | 209000 | 204 |
| 280 | 20240715 | 144800 | 31553417500 | 209000 | 209500 | 209500 | 209000 | 522 |
| 281 | 20240715 | 144700 | 31444243500 | 209000 | 209000 | 209500 | 209000 | 323 |
| 282 | 20240715 | 144600 | 31376702500 | 209000 | 209000 | 209500 | 209000 | 232 |
| 283 | 20240715 | 144500 | 31328207500 | 209000 | 209500 | 209500 | 209000 | 393 |
| 284 | 20240715 | 144400 | 31246030500 | 209000 | 209000 | 209500 | 209000 | 248 |
| 285 | 20240715 | 144300 | 31194185500 | 209500 | 208000 | 209500 | 208000 | 2087 |
| 286 | 20240715 | 144200 | 30758208500 | 208500 | 208500 | 208500 | 208000 | 113 |
| 287 | 20240715 | 144100 | 30734669000 | 208500 | 208500 | 208500 | 208000 | 730 |
| 288 | 20240715 | 144000 | 30582486000 | 208500 | 209000 | 209000 | 208500 | 1067 |
| 289 | 20240715 | 143900 | 30360009500 | 208500 | 209000 | 209500 | 208500 | 632 |
| 290 | 20240715 | 143800 | 30227916500 | 209000 | 209000 | 209500 | 208500 | 661 |
| 291 | 20240715 | 143700 | 30089772000 | 209000 | 208500 | 209000 | 208500 | 995 |
| 292 | 20240715 | 143600 | 29881883000 | 208500 | 208500 | 209000 | 208500 | 331 |
| 293 | 20240715 | 143500 | 29812846500 | 209000 | 209000 | 209000 | 208500 | 196 |
| 294 | 20240715 | 143400 | 29771902500 | 209000 | 209000 | 209500 | 208500 | 307 |
| 295 | 20240715 | 143300 | 29707756000 | 209000 | 209000 | 209500 | 208500 | 569 |
| 296 | 20240715 | 143200 | 29588838000 | 209500 | 209500 | 209500 | 208500 | 502 |
| 297 | 20240715 | 143100 | 29483976500 | 209000 | 209000 | 209500 | 209000 | 1130 |
| 298 | 20240715 | 143000 | 29247802000 | 209500 | 208500 | 209500 | 208500 | 681 |
| 299 | 20240715 | 142900 | 29105456500 | 209000 | 209000 | 209000 | 208500 | 538 |
| 300 | 20240715 | 142800 | 28993260500 | 209000 | 208500 | 209000 | 208500 | 301 |
| 301 | 20240715 | 142700 | 28930377000 | 209000 | 208500 | 209000 | 208500 | 276 |
| 302 | 20240715 | 142600 | 28872824500 | 208500 | 208500 | 209000 | 208000 | 390 |
| 303 | 20240715 | 142500 | 28791485500 | 208500 | 209000 | 209000 | 208500 | 373 |
| 304 | 20240715 | 142400 | 28713692500 | 209000 | 209000 | 209000 | 208500 | 518 |
| 305 | 20240715 | 142300 | 28605538500 | 209000 | 209000 | 209500 | 208500 | 638 |
| 306 | 20240715 | 142200 | 28472206000 | 210000 | 209000 | 210000 | 209000 | 557 |
| 307 | 20240715 | 142100 | 28355605000 | 209500 | 209000 | 210000 | 209000 | 1135 |
| 308 | 20240715 | 142000 | 28118024500 | 208500 | 209000 | 209500 | 208500 | 532 |
| 309 | 20240715 | 141900 | 28006872500 | 209000 | 209500 | 209500 | 208000 | 689 |
| 310 | 20240715 | 141800 | 27863221000 | 209500 | 208500 | 210000 | 207500 | 911 |
| 311 | 20240715 | 141700 | 27673217500 | 208000 | 210000 | 210000 | 208000 | 1535 |
| 312 | 20240715 | 141600 | 27352631500 | 209500 | 211000 | 211500 | 209500 | 3110 |
| 313 | 20240715 | 141500 | 26697307000 | 211000 | 209500 | 211500 | 209500 | 4335 |
| 314 | 20240715 | 141400 | 25785560000 | 209000 | 209500 | 210000 | 209000 | 678 |
| 315 | 20240715 | 141300 | 25643631000 | 209500 | 208000 | 210000 | 208000 | 1709 |
| 316 | 20240715 | 141200 | 25286079000 | 208500 | 208500 | 209500 | 208000 | 1483 |
| 317 | 20240715 | 141100 | 24976830500 | 208500 | 209500 | 210000 | 208500 | 2040 |
| 318 | 20240715 | 141000 | 24549496000 | 209500 | 209000 | 210000 | 208500 | 6536 |
| 319 | 20240715 | 140900 | 23179990000 | 209000 | 207500 | 209000 | 207000 | 4785 |
| 320 | 20240715 | 140800 | 22184291500 | 206500 | 206500 | 207500 | 206000 | 1466 |
| 321 | 20240715 | 140700 | 21881122000 | 206500 | 206500 | 207000 | 206000 | 1082 |
| 322 | 20240715 | 140600 | 21657733500 | 206500 | 205500 | 206500 | 205500 | 775 |
| 323 | 20240715 | 140500 | 21498047500 | 205500 | 206000 | 206000 | 205500 | 96 |
| 324 | 20240715 | 140400 | 21478306500 | 205500 | 205500 | 206000 | 205500 | 253 |
| 325 | 20240715 | 140300 | 21426240500 | 206000 | 206500 | 206500 | 206000 | 926 |
| 326 | 20240715 | 140200 | 21235148500 | 206000 | 206500 | 207000 | 206000 | 638 |
| 327 | 20240715 | 140100 | 21103389000 | 206500 | 204500 | 207000 | 204500 | 2141 |
| 328 | 20240715 | 140000 | 20662646000 | 205000 | 204000 | 205000 | 203500 | 332 |
| 329 | 20240715 | 135900 | 20594782500 | 204500 | 204000 | 204500 | 203500 | 123 |
| 330 | 20240715 | 135800 | 20569698500 | 204000 | 204000 | 204000 | 204000 | 31 |
| 331 | 20240715 | 135700 | 20563374500 | 204500 | 204500 | 204500 | 204000 | 65 |
| 332 | 20240715 | 135600 | 20550083000 | 204000 | 203500 | 204000 | 203500 | 494 |
| 333 | 20240715 | 135500 | 20449365500 | 203500 | 204000 | 204000 | 203500 | 73 |
| 334 | 20240715 | 135400 | 20434506500 | 204000 | 203500 | 204000 | 203000 | 30 |
| 335 | 20240715 | 135300 | 20428405500 | 204000 | 204000 | 204000 | 203500 | 96 |
| 336 | 20240715 | 135200 | 20408842000 | 204000 | 203500 | 204000 | 203500 | 230 |
| 337 | 20240715 | 135100 | 20362033500 | 203500 | 203500 | 204000 | 203000 | 102 |
| 338 | 20240715 | 135000 | 20341297000 | 203500 | 203500 | 203500 | 203500 | 61 |
| 339 | 20240715 | 134900 | 20328883500 | 203500 | 203000 | 203500 | 203000 | 97 |
| 340 | 20240715 | 134800 | 20309190000 | 203000 | 203000 | 203000 | 203000 | 39 |
| 341 | 20240715 | 134700 | 20301273000 | 203000 | 203500 | 203500 | 203000 | 53 |
| 342 | 20240715 | 134600 | 20290512000 | 203500 | 203500 | 203500 | 203500 | 20 |
| 343 | 20240715 | 134500 | 20286442000 | 203000 | 203000 | 203500 | 203000 | 129 |
| 344 | 20240715 | 134400 | 20260254500 | 203000 | 203000 | 203000 | 203000 | 117 |
| 345 | 20240715 | 134300 | 20236503500 | 203000 | 203000 | 203000 | 203000 | 106 |
| 346 | 20240715 | 134200 | 20214985500 | 203000 | 203500 | 204000 | 203000 | 307 |
| 347 | 20240715 | 134100 | 20152511500 | 203500 | 203500 | 203500 | 203000 | 118 |
| 348 | 20240715 | 134000 | 20128536000 | 203500 | 203000 | 203500 | 203000 | 130 |
| 349 | 20240715 | 133900 | 20102136000 | 203000 | 203500 | 203500 | 203000 | 27 |
| 350 | 20240715 | 133800 | 20096646500 | 203000 | 203500 | 203500 | 203000 | 89 |
| 351 | 20240715 | 133700 | 20078574500 | 203500 | 203500 | 203500 | 203500 | 232 |
| 352 | 20240715 | 133600 | 20031362500 | 203500 | 203500 | 203500 | 203000 | 49 |
| 353 | 20240715 | 133500 | 20021408500 | 203000 | 203000 | 203000 | 203000 | 9 |
| 354 | 20240715 | 133400 | 20019581500 | 203000 | 203500 | 203500 | 203000 | 425 |
| 355 | 20240715 | 133300 | 19933106000 | 203000 | 203000 | 203500 | 203000 | 255 |
| 356 | 20240715 | 133200 | 19881296000 | 203500 | 203500 | 203500 | 203000 | 7 |
| 357 | 20240715 | 133100 | 19879873500 | 203500 | 203000 | 203500 | 203000 | 24 |
| 358 | 20240715 | 133000 | 19874997000 | 203500 | 203500 | 203500 | 203000 | 415 |
| 359 | 20240715 | 132900 | 19790583500 | 203500 | 203500 | 203500 | 203000 | 145 |
| 360 | 20240715 | 132800 | 19761090000 | 203000 | 203000 | 203000 | 203000 | 42 |
| 361 | 20240715 | 132700 | 19752564000 | 203000 | 204000 | 204000 | 203000 | 396 |
| 362 | 20240715 | 132600 | 19671975000 | 204000 | 204000 | 204000 | 204000 | 103 |
| 363 | 20240715 | 132500 | 19650963000 | 204000 | 204000 | 204500 | 203500 | 314 |
| 364 | 20240715 | 132400 | 19586832500 | 204000 | 203500 | 204000 | 203500 | 32 |
| 365 | 20240715 | 132300 | 19580317500 | 203500 | 204000 | 204000 | 203500 | 93 |
| 366 | 20240715 | 132200 | 19561389000 | 204000 | 203500 | 204000 | 203500 | 74 |
| 367 | 20240715 | 132100 | 19546323000 | 203500 | 204000 | 204000 | 203500 | 135 |
| 368 | 20240715 | 132000 | 19518788500 | 204000 | 204500 | 204500 | 204000 | 146 |
| 369 | 20240715 | 131900 | 19488941500 | 204500 | 204000 | 204500 | 204000 | 148 |
| 370 | 20240715 | 131800 | 19458748000 | 204000 | 204000 | 204500 | 204000 | 50 |
| 371 | 20240715 | 131700 | 19448547500 | 204000 | 204500 | 204500 | 204000 | 152 |
| 372 | 20240715 | 131600 | 19417510000 | 204500 | 204500 | 205000 | 204000 | 129 |
| 373 | 20240715 | 131500 | 19391140000 | 204500 | 204500 | 204500 | 204500 | 238 |
| 374 | 20240715 | 131400 | 19342469000 | 205000 | 204500 | 205000 | 204500 | 136 |
| 375 | 20240715 | 131300 | 19314606500 | 205500 | 205500 | 205500 | 204500 | 108 |
| 376 | 20240715 | 131200 | 19292491000 | 205000 | 205000 | 205500 | 205000 | 97 |
| 377 | 20240715 | 131100 | 19272600500 | 205500 | 205000 | 205500 | 205000 | 117 |
| 378 | 20240715 | 131000 | 19248594500 | 205000 | 205500 | 205500 | 205000 | 21 |
| 379 | 20240715 | 130900 | 19244289000 | 205500 | 205500 | 205500 | 205000 | 60 |
| 380 | 20240715 | 130800 | 19231969000 | 205000 | 205000 | 205500 | 205000 | 151 |
| 381 | 20240715 | 130700 | 19201013500 | 205000 | 205500 | 205500 | 205000 | 32 |
| 382 | 20240715 | 130600 | 19194450000 | 205500 | 205000 | 205500 | 205000 | 15 |
| 383 | 20240715 | 130500 | 19191372500 | 205000 | 205000 | 205500 | 205000 | 119 |
| 384 | 20240715 | 130400 | 19166971500 | 205500 | 205500 | 205500 | 204500 | 267 |
| 385 | 20240715 | 130300 | 19112120000 | 205000 | 205000 | 205500 | 204500 | 121 |
| 386 | 20240715 | 130200 | 19087329500 | 205000 | 205000 | 205000 | 204500 | 210 |
| 387 | 20240715 | 130100 | 19044296000 | 205000 | 204500 | 205000 | 204000 | 152 |
| 388 | 20240715 | 130000 | 19013206000 | 205000 | 204500 | 205500 | 204000 | 507 |
| 389 | 20240715 | 125900 | 18909625000 | 205000 | 205000 | 205000 | 204500 | 61 |
| 390 | 20240715 | 125800 | 18897143000 | 205000 | 205000 | 205000 | 204500 | 84 |
| 391 | 20240715 | 125700 | 18879935500 | 204500 | 205000 | 205000 | 204500 | 128 |
| 392 | 20240715 | 125600 | 18853736500 | 204500 | 204500 | 205000 | 204500 | 66 |
| 393 | 20240715 | 125500 | 18840231500 | 205000 | 204500 | 205500 | 204500 | 107 |
| 394 | 20240715 | 125400 | 18818297000 | 204500 | 205000 | 205500 | 204500 | 104 |
| 395 | 20240715 | 125300 | 18796965000 | 205000 | 204500 | 205500 | 204500 | 123 |
| 396 | 20240715 | 125200 | 18771736500 | 205000 | 205000 | 205000 | 204500 | 55 |
| 397 | 20240715 | 125100 | 18760467000 | 204500 | 204500 | 205000 | 204500 | 381 |
| 398 | 20240715 | 125000 | 18682426500 | 205000 | 205000 | 205500 | 204500 | 145 |
| 399 | 20240715 | 124900 | 18652743000 | 205000 | 205000 | 205500 | 204500 | 112 |
| 400 | 20240715 | 124800 | 18629786500 | 205000 | 205000 | 205500 | 205000 | 66 |
| 401 | 20240715 | 124700 | 18616255000 | 205500 | 205000 | 205500 | 205000 | 69 |
| 402 | 20240715 | 124600 | 18602089500 | 205500 | 205000 | 205500 | 205000 | 100 |
| 403 | 20240715 | 124500 | 18581586500 | 205500 | 205500 | 205500 | 205000 | 97 |
| 404 | 20240715 | 124400 | 18561696000 | 205000 | 205500 | 205500 | 205000 | 86 |
| 405 | 20240715 | 124300 | 18544029500 | 205000 | 205000 | 205500 | 205000 | 95 |
| 406 | 20240715 | 124200 | 18524553000 | 205500 | 205000 | 205500 | 205000 | 34 |
| 407 | 20240715 | 124100 | 18517581500 | 205500 | 205000 | 205500 | 205000 | 42 |
| 408 | 20240715 | 124000 | 18508969500 | 205500 | 205500 | 205500 | 205000 | 33 |
| 409 | 20240715 | 123900 | 18502199500 | 205500 | 204500 | 205500 | 204500 | 120 |
| 410 | 20240715 | 123800 | 18477589500 | 205500 | 205500 | 205500 | 205000 | 366 |
| 411 | 20240715 | 123700 | 18402542500 | 205500 | 205500 | 205500 | 205000 | 23 |
| 412 | 20240715 | 123600 | 18397819000 | 205500 | 205500 | 205500 | 205000 | 155 |
| 413 | 20240715 | 123500 | 18365982500 | 205500 | 205500 | 205500 | 205000 | 87 |
| 414 | 20240715 | 123400 | 18348145500 | 205000 | 205000 | 206000 | 205000 | 240 |
| 415 | 20240715 | 123300 | 18298854000 | 206000 | 205500 | 206000 | 205500 | 80 |
| 416 | 20240715 | 123200 | 18282398500 | 206000 | 205500 | 206000 | 205000 | 180 |
| 417 | 20240715 | 123100 | 18245426500 | 206000 | 205000 | 206000 | 205000 | 121 |
| 418 | 20240715 | 123000 | 18220566000 | 205500 | 206000 | 206000 | 205500 | 275 |
| 419 | 20240715 | 122900 | 18164050000 | 205500 | 205500 | 206000 | 205500 | 183 |
| 420 | 20240715 | 122800 | 18126428000 | 205500 | 205500 | 206000 | 205000 | 218 |
| 421 | 20240715 | 122700 | 18081702000 | 206000 | 206000 | 206000 | 205000 | 141 |
| 422 | 20240715 | 122600 | 18052701500 | 206000 | 207000 | 207500 | 206000 | 475 |
| 423 | 20240715 | 122500 | 17954540000 | 207000 | 203500 | 207000 | 203500 | 4216 |
| 424 | 20240715 | 122400 | 17087084500 | 204000 | 204000 | 204000 | 203500 | 183 |
| 425 | 20240715 | 122300 | 17049776000 | 203500 | 203500 | 204000 | 203500 | 34 |
| 426 | 20240715 | 122200 | 17042853000 | 203500 | 203500 | 203500 | 203500 | 36 |
| 427 | 20240715 | 122100 | 17035527000 | 204000 | 204000 | 204000 | 203500 | 171 |
| 428 | 20240715 | 122000 | 17000727000 | 203500 | 204000 | 204500 | 203500 | 38 |
| 429 | 20240715 | 121900 | 16992989000 | 204000 | 204000 | 204500 | 203500 | 328 |
| 430 | 20240715 | 121800 | 16926178000 | 204000 | 204500 | 204500 | 204000 | 33 |
| 431 | 20240715 | 121700 | 16919441500 | 204000 | 204500 | 204500 | 204000 | 92 |
| 432 | 20240715 | 121600 | 16900668000 | 204000 | 204500 | 204500 | 204000 | 165 |
| 433 | 20240715 | 121500 | 16866977000 | 204000 | 204000 | 204500 | 204000 | 43 |
| 434 | 20240715 | 121400 | 16858200500 | 204000 | 204500 | 204500 | 204000 | 63 |
| 435 | 20240715 | 121300 | 16845326500 | 204000 | 204500 | 205000 | 204000 | 416 |
| 436 | 20240715 | 121200 | 16760295000 | 205000 | 205000 | 205000 | 204500 | 70 |
| 437 | 20240715 | 121100 | 16745962000 | 205000 | 204500 | 205000 | 204500 | 61 |
| 438 | 20240715 | 121000 | 16733474500 | 205000 | 204500 | 205000 | 204500 | 85 |
| 439 | 20240715 | 120900 | 16716087000 | 205000 | 204500 | 205000 | 204500 | 77 |
| 440 | 20240715 | 120800 | 16700327000 | 205000 | 204500 | 205000 | 204500 | 60 |
| 441 | 20240715 | 120700 | 16688038500 | 205000 | 204500 | 205000 | 204000 | 1620 |
| 442 | 20240715 | 120600 | 16356741000 | 204500 | 204000 | 204500 | 204000 | 313 |
| 443 | 20240715 | 120500 | 16292836000 | 204500 | 204000 | 204500 | 203500 | 564 |
| 444 | 20240715 | 120400 | 16177779500 | 204000 | 203500 | 204000 | 203500 | 288 |
| 445 | 20240715 | 120300 | 16119141000 | 203000 | 203000 | 203500 | 203000 | 27 |
| 446 | 20240715 | 120200 | 16113658000 | 203000 | 203000 | 203500 | 203000 | 111 |
| 447 | 20240715 | 120100 | 16091121000 | 203500 | 203000 | 203500 | 203000 | 11 |
| 448 | 20240715 | 120000 | 16088886000 | 203000 | 203500 | 203500 | 203000 | 44 |
| 449 | 20240715 | 115900 | 16079953000 | 203500 | 203000 | 203500 | 203000 | 216 |
| 450 | 20240715 | 115800 | 16036100000 | 203500 | 203500 | 203500 | 203000 | 29 |
| 451 | 20240715 | 115700 | 16030208000 | 203500 | 203500 | 203500 | 203000 | 194 |
| 452 | 20240715 | 115600 | 15990743500 | 203500 | 203500 | 203500 | 203000 | 65 |
| 453 | 20240715 | 115500 | 15977546500 | 203500 | 203500 | 203500 | 203000 | 86 |
| 454 | 20240715 | 115400 | 15960083500 | 203000 | 203000 | 203500 | 203000 | 44 |
| 455 | 20240715 | 115300 | 15951145000 | 203500 | 203500 | 203500 | 203000 | 24 |
| 456 | 20240715 | 115200 | 15946271500 | 203000 | 203500 | 203500 | 203000 | 21 |
| 457 | 20240715 | 115100 | 15942007000 | 203000 | 203000 | 203500 | 203000 | 119 |
| 458 | 20240715 | 115000 | 15917844000 | 203000 | 203500 | 203500 | 203000 | 246 |
| 459 | 20240715 | 114900 | 15867788000 | 203500 | 203500 | 203500 | 203000 | 390 |
| 460 | 20240715 | 114800 | 15788446000 | 203000 | 203000 | 203500 | 203000 | 189 |
| 461 | 20240715 | 114700 | 15750078500 | 203500 | 203000 | 203500 | 203000 | 54 |
| 462 | 20240715 | 114600 | 15739103000 | 203500 | 203000 | 203500 | 203000 | 34 |
| 463 | 20240715 | 114500 | 15732197000 | 203000 | 203500 | 203500 | 202500 | 38 |
| 464 | 20240715 | 114400 | 15724496500 | 203000 | 203000 | 203500 | 203000 | 87 |
| 465 | 20240715 | 114300 | 15706835000 | 203000 | 202500 | 203500 | 202500 | 352 |
| 466 | 20240715 | 114200 | 15635380500 | 203000 | 202000 | 203000 | 202000 | 238 |
| 467 | 20240715 | 114100 | 15587191000 | 202000 | 202000 | 202500 | 202000 | 28 |
| 468 | 20240715 | 114000 | 15581525000 | 202000 | 202500 | 202500 | 202000 | 941 |
| 469 | 20240715 | 113900 | 15391420500 | 202000 | 202500 | 202500 | 202000 | 53 |
| 470 | 20240715 | 113800 | 15380694000 | 202500 | 202500 | 202500 | 202000 | 117 |
| 471 | 20240715 | 113700 | 15357017000 | 202000 | 202000 | 202500 | 202000 | 222 |
| 472 | 20240715 | 113600 | 15312166000 | 202000 | 201500 | 202500 | 201500 | 48 |
| 473 | 20240715 | 113500 | 15302471000 | 202000 | 201500 | 202000 | 201500 | 111 |
| 474 | 20240715 | 113400 | 15280076500 | 201500 | 202000 | 202000 | 201500 | 83 |
| 475 | 20240715 | 113300 | 15263349000 | 202000 | 202000 | 202000 | 201500 | 261 |
| 476 | 20240715 | 113200 | 15210670000 | 202000 | 202000 | 202000 | 201500 | 127 |
| 477 | 20240715 | 113100 | 15185038000 | 202000 | 201500 | 202000 | 201500 | 40 |
| 478 | 20240715 | 113000 | 15176967000 | 202000 | 202000 | 202000 | 201500 | 124 |
| 479 | 20240715 | 112900 | 15151943500 | 202000 | 202000 | 202000 | 201500 | 104 |
| 480 | 20240715 | 112800 | 15130985500 | 202000 | 201500 | 202000 | 201500 | 30 |
| 481 | 20240715 | 112700 | 15124931000 | 202000 | 201500 | 202000 | 201500 | 45 |
| 482 | 20240715 | 112600 | 15115856000 | 202000 | 201500 | 202000 | 201500 | 83 |
| 483 | 20240715 | 112500 | 15099130500 | 202000 | 202000 | 202000 | 201500 | 62 |
| 484 | 20240715 | 112400 | 15086621000 | 202000 | 202000 | 202000 | 201500 | 94 |
| 485 | 20240715 | 112300 | 15067637500 | 201500 | 202000 | 202000 | 201500 | 38 |
| 486 | 20240715 | 112200 | 15059976000 | 202000 | 201500 | 202000 | 201500 | 117 |
| 487 | 20240715 | 112100 | 15036384500 | 202000 | 202000 | 202000 | 201500 | 75 |
| 488 | 20240715 | 112000 | 15021238000 | 202000 | 202000 | 202000 | 201500 | 32 |
| 489 | 20240715 | 111900 | 15014783000 | 202000 | 201500 | 202000 | 201500 | 72 |
| 490 | 20240715 | 111800 | 15000249000 | 201500 | 202000 | 202000 | 201500 | 254 |
| 491 | 20240715 | 111700 | 14948967000 | 202000 | 202000 | 202000 | 201500 | 110 |
| 492 | 20240715 | 111600 | 14926798000 | 202000 | 201500 | 202000 | 201500 | 43 |
| 493 | 20240715 | 111500 | 14918128000 | 201500 | 201500 | 202000 | 201500 | 96 |
| 494 | 20240715 | 111400 | 14898777000 | 202000 | 201500 | 202500 | 201500 | 25 |
| 495 | 20240715 | 111300 | 14893732000 | 202000 | 202000 | 202000 | 201500 | 204 |
| 496 | 20240715 | 111200 | 14852529500 | 202000 | 202000 | 202500 | 201500 | 156 |
| 497 | 20240715 | 111100 | 14821019500 | 202000 | 202000 | 202500 | 201500 | 408 |
| 498 | 20240715 | 111000 | 14738590500 | 202000 | 202000 | 202000 | 202000 | 463 |
| 499 | 20240715 | 110900 | 14645064500 | 202000 | 202000 | 202000 | 201500 | 191 |
| 500 | 20240715 | 110800 | 14606568000 | 202000 | 202000 | 202000 | 201500 | 13 |
| 501 | 20240715 | 110700 | 14603947500 | 201500 | 202000 | 202000 | 201500 | 135 |
| 502 | 20240715 | 110600 | 14576731000 | 201500 | 201500 | 201500 | 201000 | 56 |
| 503 | 20240715 | 110500 | 14565449000 | 201500 | 201500 | 201500 | 201000 | 272 |
| 504 | 20240715 | 110400 | 14510725000 | 201000 | 201000 | 202000 | 201000 | 1120 |
| 505 | 20240715 | 110300 | 14285580000 | 201000 | 201500 | 202000 | 201000 | 1069 |
| 506 | 20240715 | 110200 | 14070185500 | 201500 | 201500 | 202000 | 201500 | 46 |
| 507 | 20240715 | 110100 | 14060912000 | 202000 | 201500 | 202000 | 201500 | 72 |
| 508 | 20240715 | 110000 | 14046390000 | 202000 | 202000 | 202500 | 201500 | 189 |
| 509 | 20240715 | 105900 | 14008214000 | 202000 | 201500 | 202500 | 201500 | 206 |
| 510 | 20240715 | 105800 | 13966618500 | 202000 | 202000 | 202000 | 201500 | 43 |
| 511 | 20240715 | 105700 | 13957942000 | 202000 | 202000 | 202000 | 201500 | 42 |
| 512 | 20240715 | 105600 | 13949472500 | 201500 | 202000 | 202000 | 201500 | 116 |
| 513 | 20240715 | 105500 | 13926092500 | 202000 | 201500 | 202000 | 201500 | 36 |
| 514 | 20240715 | 105400 | 13918822000 | 201500 | 202000 | 202000 | 201500 | 68 |
| 515 | 20240715 | 105300 | 13905111500 | 201500 | 201500 | 202000 | 201500 | 179 |
| 516 | 20240715 | 105200 | 13869024500 | 202000 | 202000 | 202000 | 201500 | 157 |
| 517 | 20240715 | 105100 | 13837321000 | 202000 | 202000 | 202000 | 201500 | 76 |
| 518 | 20240715 | 105000 | 13821992500 | 201500 | 201500 | 202000 | 201500 | 152 |
| 519 | 20240715 | 104900 | 13791298000 | 202000 | 202000 | 202000 | 201500 | 87 |
| 520 | 20240715 | 104800 | 13773759500 | 202000 | 201500 | 202000 | 201500 | 109 |
| 521 | 20240715 | 104700 | 13751753500 | 201500 | 201500 | 202000 | 201500 | 120 |
| 522 | 20240715 | 104600 | 13727571000 | 201500 | 202000 | 202000 | 201500 | 122 |
| 523 | 20240715 | 104500 | 13702976500 | 201500 | 202000 | 202500 | 201500 | 423 |
| 524 | 20240715 | 104400 | 13617549500 | 202500 | 202500 | 202500 | 202000 | 18 |
| 525 | 20240715 | 104300 | 13613909000 | 202000 | 202000 | 202500 | 202000 | 131 |
| 526 | 20240715 | 104200 | 13587420000 | 201500 | 201500 | 202000 | 201500 | 184 |
| 527 | 20240715 | 104100 | 13550288000 | 201500 | 201500 | 202000 | 201000 | 360 |
| 528 | 20240715 | 104000 | 13477788000 | 201500 | 201000 | 201500 | 201000 | 142 |
| 529 | 20240715 | 103900 | 13449186000 | 201500 | 201500 | 202000 | 201000 | 1083 |
| 530 | 20240715 | 103800 | 13231024500 | 201500 | 202000 | 202000 | 201500 | 190 |
| 531 | 20240715 | 103700 | 13192723000 | 202000 | 201500 | 202000 | 201500 | 33 |
| 532 | 20240715 | 103600 | 13186069500 | 201500 | 202000 | 202000 | 201500 | 148 |
| 533 | 20240715 | 103500 | 13156246000 | 201500 | 202000 | 202000 | 201500 | 209 |
| 534 | 20240715 | 103400 | 13114126500 | 202000 | 202000 | 202000 | 201500 | 233 |
| 535 | 20240715 | 103300 | 13067098000 | 202000 | 202000 | 202000 | 201500 | 78 |
| 536 | 20240715 | 103200 | 13051355000 | 201500 | 201500 | 202000 | 201500 | 197 |
| 537 | 20240715 | 103100 | 13011618500 | 201500 | 202000 | 202000 | 201500 | 482 |
| 538 | 20240715 | 103000 | 12914331500 | 202000 | 202500 | 202500 | 202000 | 520 |
| 539 | 20240715 | 102900 | 12809289000 | 202000 | 202500 | 202500 | 202000 | 92 |
| 540 | 20240715 | 102800 | 12790673500 | 202500 | 202500 | 202500 | 202000 | 180 |
| 541 | 20240715 | 102700 | 12754254000 | 202000 | 203000 | 203000 | 202000 | 286 |
| 542 | 20240715 | 102600 | 12696392500 | 202500 | 202500 | 203000 | 202500 | 271 |
| 543 | 20240715 | 102500 | 12641507000 | 203000 | 203500 | 203500 | 202500 | 39 |
| 544 | 20240715 | 102400 | 12633591500 | 203500 | 202500 | 203500 | 202500 | 23 |
| 545 | 20240715 | 102300 | 12628924000 | 203000 | 203500 | 203500 | 202500 | 122 |
| 546 | 20240715 | 102200 | 12604205500 | 203000 | 203000 | 203000 | 202500 | 31 |
| 547 | 20240715 | 102100 | 12597919500 | 202500 | 203000 | 203500 | 202500 | 149 |
| 548 | 20240715 | 102000 | 12567670500 | 203500 | 203000 | 204000 | 203000 | 230 |
| 549 | 20240715 | 101900 | 12520884500 | 203500 | 204500 | 204500 | 202500 | 312 |
| 550 | 20240715 | 101800 | 12457351000 | 204500 | 204000 | 204500 | 203500 | 821 |
| 551 | 20240715 | 101700 | 12289587500 | 204000 | 203500 | 204000 | 203000 | 489 |
| 552 | 20240715 | 101600 | 12189968500 | 203500 | 202500 | 203500 | 202000 | 259 |
| 553 | 20240715 | 101500 | 12137482000 | 203000 | 203000 | 203000 | 202500 | 55 |
| 554 | 20240715 | 101400 | 12126331500 | 202500 | 202500 | 202500 | 201500 | 804 |
| 555 | 20240715 | 101300 | 11964088500 | 202500 | 202500 | 202500 | 202000 | 201 |
| 556 | 20240715 | 101200 | 11923447500 | 202000 | 203500 | 203500 | 202000 | 282 |
| 557 | 20240715 | 101100 | 11866369000 | 202500 | 202000 | 203500 | 201500 | 743 |
| 558 | 20240715 | 101000 | 11716009000 | 201500 | 201500 | 202000 | 201500 | 142 |
| 559 | 20240715 | 100900 | 11687395000 | 201500 | 201500 | 202000 | 201500 | 228 |
| 560 | 20240715 | 100800 | 11641388000 | 202000 | 202500 | 202500 | 202000 | 63 |
| 561 | 20240715 | 100700 | 11628642000 | 202000 | 202500 | 202500 | 201500 | 942 |
| 562 | 20240715 | 100600 | 11438519000 | 202500 | 202000 | 202500 | 202000 | 149 |
| 563 | 20240715 | 100500 | 11408380500 | 202000 | 202000 | 202000 | 201500 | 270 |
| 564 | 20240715 | 100400 | 11353921000 | 202000 | 202000 | 202000 | 201500 | 17 |
| 565 | 20240715 | 100300 | 11350488500 | 201500 | 202000 | 202000 | 201500 | 193 |
| 566 | 20240715 | 100200 | 11311527000 | 202500 | 202500 | 202500 | 202000 | 178 |
| 567 | 20240715 | 100100 | 11275561000 | 202000 | 201500 | 202500 | 201500 | 1134 |
| 568 | 20240715 | 100000 | 11046944000 | 201500 | 201500 | 202000 | 201500 | 123 |
| 569 | 20240715 | 095900 | 11022157000 | 201500 | 202000 | 202000 | 201500 | 678 |
| 570 | 20240715 | 095800 | 10885468500 | 202500 | 202000 | 202500 | 201500 | 261 |
| 571 | 20240715 | 095700 | 10832745500 | 202500 | 202500 | 202500 | 202000 | 242 |
| 572 | 20240715 | 095600 | 10783860500 | 202000 | 202500 | 202500 | 202000 | 229 |
| 573 | 20240715 | 095500 | 10737499000 | 202500 | 203000 | 203000 | 202000 | 259 |
| 574 | 20240715 | 095400 | 10685006500 | 202000 | 202500 | 203000 | 202000 | 395 |
| 575 | 20240715 | 095300 | 10605101000 | 202500 | 202500 | 203000 | 202000 | 462 |
| 576 | 20240715 | 095200 | 10511483000 | 202500 | 203000 | 203000 | 202000 | 1113 |
| 577 | 20240715 | 095100 | 10286155500 | 203000 | 203500 | 203500 | 203000 | 321 |
| 578 | 20240715 | 095000 | 10220979000 | 203000 | 203000 | 203500 | 203000 | 147 |
| 579 | 20240715 | 094900 | 10191127500 | 203000 | 203500 | 203500 | 203000 | 183 |
| 580 | 20240715 | 094800 | 10153916500 | 203500 | 204000 | 204000 | 203000 | 96 |
| 581 | 20240715 | 094700 | 10134385500 | 204000 | 204000 | 204000 | 203000 | 295 |
| 582 | 20240715 | 094600 | 10074328000 | 203500 | 203500 | 204000 | 203500 | 125 |
| 583 | 20240715 | 094500 | 10048886000 | 204000 | 204000 | 204500 | 204000 | 297 |
| 584 | 20240715 | 094400 | 9988289000 | 204000 | 204500 | 204500 | 204000 | 143 |
| 585 | 20240715 | 094300 | 9959072000 | 204500 | 204500 | 204500 | 204000 | 187 |
| 586 | 20240715 | 094200 | 9920896000 | 204500 | 205000 | 205000 | 204000 | 824 |
| 587 | 20240715 | 094100 | 9752440500 | 205000 | 205000 | 205000 | 204500 | 237 |
| 588 | 20240715 | 094000 | 9703940500 | 205000 | 205000 | 205500 | 205000 | 206 |
| 589 | 20240715 | 093900 | 9661695500 | 205500 | 206000 | 206000 | 204500 | 356 |
| 590 | 20240715 | 093800 | 9588630500 | 205500 | 205500 | 206000 | 204500 | 1253 |
| 591 | 20240715 | 093700 | 9331245000 | 205500 | 205500 | 205500 | 204500 | 163 |
| 592 | 20240715 | 093600 | 9297816500 | 205500 | 205500 | 205500 | 204500 | 2304 |
| 593 | 20240715 | 093500 | 8826482000 | 205500 | 205000 | 205500 | 204500 | 114 |
| 594 | 20240715 | 093400 | 8803103000 | 205000 | 205000 | 205500 | 204500 | 698 |
| 595 | 20240715 | 093300 | 8660133500 | 205000 | 205500 | 205500 | 204500 | 353 |
| 596 | 20240715 | 093200 | 8587739500 | 205500 | 203500 | 205500 | 203500 | 1500 |
| 597 | 20240715 | 093100 | 8280423500 | 204500 | 203000 | 204500 | 202500 | 469 |
| 598 | 20240715 | 093000 | 8184997000 | 202500 | 203000 | 203000 | 202500 | 323 |
| 599 | 20240715 | 092900 | 8119559500 | 202500 | 202500 | 203000 | 202500 | 176 |
| 600 | 20240715 | 092800 | 8083878500 | 202500 | 203000 | 203500 | 202500 | 295 |
| 601 | 20240715 | 092700 | 8023939500 | 203500 | 204000 | 204000 | 202500 | 346 |
| 602 | 20240715 | 092600 | 7953588500 | 204000 | 203500 | 204500 | 203500 | 96 |
| 603 | 20240715 | 092500 | 7934015000 | 204000 | 204500 | 205000 | 204000 | 662 |
| 604 | 20240715 | 092400 | 7798698500 | 203500 | 203000 | 205000 | 202500 | 2952 |
| 605 | 20240715 | 092300 | 7197010000 | 203000 | 202500 | 203000 | 201500 | 1147 |
| 606 | 20240715 | 092200 | 6965269500 | 202000 | 203500 | 204000 | 202000 | 699 |
| 607 | 20240715 | 092100 | 6823651500 | 203000 | 203500 | 204500 | 202500 | 1348 |
| 608 | 20240715 | 092000 | 6549203000 | 202500 | 201500 | 204000 | 201500 | 663 |
| 609 | 20240715 | 091900 | 6414270000 | 201500 | 203000 | 204000 | 201500 | 1924 |
| 610 | 20240715 | 091800 | 6024941000 | 203000 | 202500 | 203000 | 201500 | 1107 |
| 611 | 20240715 | 091700 | 5800820000 | 202500 | 202000 | 202500 | 201000 | 1445 |
| 612 | 20240715 | 091600 | 5509475000 | 202000 | 202000 | 202500 | 200000 | 8046 |
| 613 | 20240715 | 091500 | 3892913000 | 202000 | 202000 | 203000 | 201500 | 454 |
| 614 | 20240715 | 091400 | 3801216000 | 202500 | 203000 | 203500 | 201000 | 3147 |
| 615 | 20240715 | 091300 | 3166568500 | 203000 | 204000 | 204500 | 202500 | 846 |
| 616 | 20240715 | 091200 | 2994487500 | 204000 | 204500 | 205000 | 203000 | 1779 |
| 617 | 20240715 | 091100 | 2632774000 | 204500 | 204000 | 204500 | 203500 | 255 |
| 618 | 20240715 | 091000 | 2580793500 | 203500 | 204500 | 204500 | 203500 | 163 |
| 619 | 20240715 | 090900 | 2547529500 | 204000 | 203000 | 205000 | 203000 | 648 |
| 620 | 20240715 | 090800 | 2415258500 | 203500 | 202500 | 203500 | 202500 | 181 |
| 621 | 20240715 | 090700 | 2378500000 | 203500 | 202000 | 203500 | 201000 | 1730 |
| 622 | 20240715 | 090600 | 2029297000 | 202000 | 205500 | 205500 | 201500 | 2186 |
| 623 | 20240715 | 090500 | 1583984000 | 204500 | 205500 | 205500 | 204500 | 1918 |
| 624 | 20240715 | 090400 | 1191119500 | 205500 | 206000 | 206500 | 205500 | 353 |
| 625 | 20240715 | 090300 | 1118445500 | 206500 | 205500 | 206500 | 205500 | 316 |
| 626 | 20240715 | 090200 | 1053345500 | 205500 | 205500 | 206500 | 205500 | 477 |
| 627 | 20240715 | 090100 | 955258500 | 206000 | 206000 | 206500 | 205000 | 479 |
| 628 | 20240715 | 090000 | 856651000 | 206500 | 204500 | 207000 | 204500 | 4089 |