37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 192600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 3 | 20240709 | 192500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20240709 | 192400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20240709 | 192300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20240709 | 192200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20240709 | 192100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20240709 | 192000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20240709 | 191900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20240709 | 191800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20240709 | 191700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20240709 | 191600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20240709 | 191500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20240709 | 191400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20240709 | 191300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20240709 | 191200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20240709 | 191100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20240709 | 191000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20240709 | 190900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20240709 | 190800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20240709 | 190700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20240709 | 190600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20240709 | 190500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20240709 | 190400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20240709 | 190300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20240709 | 190200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20240709 | 190100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20240709 | 190000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20240709 | 185900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20240709 | 185800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20240709 | 185700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20240709 | 185600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 33 | 20240709 | 185500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20240709 | 185400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20240709 | 185300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20240709 | 185200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20240709 | 185100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20240709 | 185000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20240709 | 184900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20240709 | 184800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20240709 | 184700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20240709 | 184600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20240709 | 184500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20240709 | 184400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20240709 | 184300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20240709 | 184200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20240709 | 184100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20240709 | 184000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20240709 | 183900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20240709 | 183800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20240709 | 183700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20240709 | 183600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20240709 | 183500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20240709 | 183400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20240709 | 183300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20240709 | 183200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20240709 | 183100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20240709 | 183000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20240709 | 182900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20240709 | 182800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20240709 | 182700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20240709 | 182600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 63 | 20240709 | 182500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20240709 | 182400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20240709 | 182300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20240709 | 182200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20240709 | 182100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20240709 | 182000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20240709 | 181900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20240709 | 181800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20240709 | 181700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20240709 | 181600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20240709 | 181500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20240709 | 181400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20240709 | 181300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20240709 | 181200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20240709 | 181100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20240709 | 181000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20240709 | 180900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20240709 | 180800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20240709 | 180700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20240709 | 180600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20240709 | 180500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20240709 | 180400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20240709 | 180300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20240709 | 180200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20240709 | 180100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20240709 | 180000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20240709 | 175900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20240709 | 175800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20240709 | 175700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20240709 | 175600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 93 | 20240709 | 175500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20240709 | 175400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20240709 | 175300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20240709 | 175200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20240709 | 175100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20240709 | 175000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20240709 | 174900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20240709 | 174800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20240709 | 174700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20240709 | 174600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20240709 | 174500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20240709 | 174400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20240709 | 174300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20240709 | 174200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20240709 | 174100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20240709 | 174000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20240709 | 173900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20240709 | 173800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20240709 | 173700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20240709 | 173600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20240709 | 173500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20240709 | 173400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20240709 | 173300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20240709 | 173200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20240709 | 173100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20240709 | 173000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20240709 | 172900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20240709 | 172800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20240709 | 172700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20240709 | 172600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 123 | 20240709 | 172500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20240709 | 172400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20240709 | 172300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20240709 | 172200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20240709 | 172100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20240709 | 172000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20240709 | 171900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20240709 | 171800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20240709 | 171700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20240709 | 171600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20240709 | 171500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20240709 | 171400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20240709 | 171300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20240709 | 171200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20240709 | 171100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20240709 | 171000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20240709 | 170900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20240709 | 170800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20240709 | 170700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20240709 | 170600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20240709 | 170500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20240709 | 170400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20240709 | 170300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20240709 | 170200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20240709 | 170100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20240709 | 170000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20240709 | 165900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20240709 | 165800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20240709 | 165700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20240709 | 165600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 153 | 20240709 | 165500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20240709 | 165400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20240709 | 165300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20240709 | 165200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20240709 | 165100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20240709 | 165000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20240709 | 164900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20240709 | 164800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20240709 | 164700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20240709 | 164600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20240709 | 164500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20240709 | 164400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20240709 | 164300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20240709 | 164200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20240709 | 164100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20240709 | 164000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20240709 | 163900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20240709 | 163800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20240709 | 163700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20240709 | 163600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20240709 | 163500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20240709 | 163400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20240709 | 163300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20240709 | 163200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20240709 | 163100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20240709 | 163000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20240709 | 162900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20240709 | 162800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20240709 | 162700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20240709 | 162600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 183 | 20240709 | 162500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20240709 | 162400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20240709 | 162300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20240709 | 162200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20240709 | 162100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20240709 | 162000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20240709 | 161900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20240709 | 161800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20240709 | 161700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20240709 | 161600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20240709 | 161500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20240709 | 161400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20240709 | 161300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20240709 | 161200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20240709 | 161100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20240709 | 161000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20240709 | 160900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20240709 | 160800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20240709 | 160700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20240709 | 160600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20240709 | 160500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20240709 | 160400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20240709 | 160300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20240709 | 160200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20240709 | 160100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20240709 | 160000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 209 | 20240709 | 155900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 210 | 20240709 | 155800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 211 | 20240709 | 155700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 212 | 20240709 | 155600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 213 | 20240709 | 155500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 214 | 20240709 | 155400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 215 | 20240709 | 155300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 216 | 20240709 | 155200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 217 | 20240709 | 155100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 218 | 20240709 | 155000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 219 | 20240709 | 154900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 220 | 20240709 | 154800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 221 | 20240709 | 154700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 222 | 20240709 | 154600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 223 | 20240709 | 154500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 224 | 20240709 | 154400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 225 | 20240709 | 154300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 226 | 20240709 | 154200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 227 | 20240709 | 154100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 228 | 20240709 | 154000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 229 | 20240709 | 153900 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 230 | 20240709 | 153800 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 231 | 20240709 | 153700 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 232 | 20240709 | 153600 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 233 | 20240709 | 153500 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 234 | 20240709 | 153400 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 235 | 20240709 | 153300 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 236 | 20240709 | 153200 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 237 | 20240709 | 153100 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 238 | 20240709 | 153000 | 115904280000 | 210000 | 210000 | 210000 | 210000 | 8317 |
| 239 | 20240709 | 152900 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 240 | 20240709 | 152800 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 241 | 20240709 | 152700 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 242 | 20240709 | 152600 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 243 | 20240709 | 152500 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 244 | 20240709 | 152400 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 245 | 20240709 | 152300 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 246 | 20240709 | 152200 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 247 | 20240709 | 152100 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 248 | 20240709 | 152000 | 114157710000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 249 | 20240709 | 151900 | 114157710000 | 212000 | 212000 | 212000 | 211500 | 294 |
| 250 | 20240709 | 151800 | 114095476000 | 212000 | 212000 | 212000 | 211500 | 882 |
| 251 | 20240709 | 151700 | 113908510500 | 211500 | 211500 | 212500 | 211000 | 5512 |
| 252 | 20240709 | 151600 | 112740820500 | 211500 | 211500 | 212000 | 211000 | 231 |
| 253 | 20240709 | 151500 | 112691910500 | 211500 | 211500 | 211500 | 211000 | 893 |
| 254 | 20240709 | 151400 | 112503058500 | 211500 | 211500 | 211500 | 211000 | 338 |
| 255 | 20240709 | 151300 | 112431603500 | 211000 | 211500 | 211500 | 211000 | 1484 |
| 256 | 20240709 | 151200 | 112118425500 | 211500 | 211000 | 211500 | 211000 | 467 |
| 257 | 20240709 | 151100 | 112019687000 | 211500 | 211500 | 211500 | 211000 | 778 |
| 258 | 20240709 | 151000 | 111855198500 | 211500 | 211500 | 212000 | 211000 | 794 |
| 259 | 20240709 | 150900 | 111687225000 | 211000 | 211500 | 211500 | 211000 | 870 |
| 260 | 20240709 | 150800 | 111503246500 | 211500 | 211000 | 211500 | 210500 | 590 |
| 261 | 20240709 | 150700 | 111378756500 | 211000 | 210500 | 211000 | 210500 | 554 |
| 262 | 20240709 | 150600 | 111261868500 | 211000 | 210500 | 211000 | 210500 | 417 |
| 263 | 20240709 | 150500 | 111173882500 | 211000 | 211000 | 211000 | 210500 | 585 |
| 264 | 20240709 | 150400 | 111050499000 | 211000 | 210500 | 211000 | 210500 | 421 |
| 265 | 20240709 | 150300 | 110961673500 | 210500 | 210500 | 210500 | 210000 | 240 |
| 266 | 20240709 | 150200 | 110911154000 | 210500 | 210500 | 210500 | 210000 | 43 |
| 267 | 20240709 | 150100 | 110902103000 | 210500 | 210000 | 211000 | 210000 | 858 |
| 268 | 20240709 | 150000 | 110721589000 | 210500 | 210000 | 210500 | 210000 | 241 |
| 269 | 20240709 | 145900 | 110670949000 | 210500 | 210500 | 210500 | 210000 | 166 |
| 270 | 20240709 | 145800 | 110636033500 | 210000 | 210500 | 211000 | 210000 | 778 |
| 271 | 20240709 | 145700 | 110472260000 | 210000 | 210000 | 210500 | 210000 | 112 |
| 272 | 20240709 | 145600 | 110448725000 | 210000 | 210500 | 210500 | 210000 | 136 |
| 273 | 20240709 | 145500 | 110420141000 | 210000 | 211000 | 211000 | 210000 | 558 |
| 274 | 20240709 | 145400 | 110302590000 | 211000 | 210500 | 211000 | 210500 | 325 |
| 275 | 20240709 | 145300 | 110234105000 | 211000 | 210500 | 211000 | 210500 | 481 |
| 276 | 20240709 | 145200 | 110132789000 | 210500 | 210500 | 211000 | 210000 | 550 |
| 277 | 20240709 | 145100 | 110016918500 | 210000 | 210500 | 211000 | 210000 | 425 |
| 278 | 20240709 | 145000 | 109927470500 | 210500 | 210500 | 210500 | 210000 | 246 |
| 279 | 20240709 | 144900 | 109875724000 | 210500 | 210000 | 210500 | 210000 | 671 |
| 280 | 20240709 | 144800 | 109734534500 | 210000 | 209500 | 210000 | 209500 | 394 |
| 281 | 20240709 | 144700 | 109651802500 | 209500 | 209500 | 209500 | 209000 | 1267 |
| 282 | 20240709 | 144600 | 109386717000 | 210000 | 209500 | 210000 | 209000 | 907 |
| 283 | 20240709 | 144500 | 109196673500 | 209500 | 210000 | 210000 | 209000 | 1618 |
| 284 | 20240709 | 144400 | 108858309500 | 209500 | 210000 | 210000 | 209500 | 296 |
| 285 | 20240709 | 144300 | 108796287000 | 210000 | 209500 | 210000 | 209000 | 549 |
| 286 | 20240709 | 144200 | 108681262500 | 209500 | 210000 | 210000 | 209500 | 506 |
| 287 | 20240709 | 144100 | 108575218000 | 209500 | 209000 | 210000 | 209000 | 1111 |
| 288 | 20240709 | 144000 | 108342480000 | 209000 | 209000 | 210000 | 208500 | 2033 |
| 289 | 20240709 | 143900 | 107917117500 | 209000 | 209000 | 209500 | 209000 | 1665 |
| 290 | 20240709 | 143800 | 107569073500 | 209000 | 209500 | 210000 | 209000 | 1227 |
| 291 | 20240709 | 143700 | 107312125000 | 210000 | 210500 | 210500 | 209500 | 1331 |
| 292 | 20240709 | 143600 | 107032750000 | 210500 | 210000 | 210500 | 210000 | 155 |
| 293 | 20240709 | 143500 | 107000158000 | 210000 | 210000 | 210500 | 210000 | 341 |
| 294 | 20240709 | 143400 | 106928533500 | 210000 | 210500 | 210500 | 210000 | 221 |
| 295 | 20240709 | 143300 | 106882066500 | 210500 | 210500 | 210500 | 210000 | 669 |
| 296 | 20240709 | 143200 | 106741379500 | 210000 | 210000 | 210500 | 210000 | 452 |
| 297 | 20240709 | 143100 | 106646327000 | 210000 | 210500 | 210500 | 210000 | 674 |
| 298 | 20240709 | 143000 | 106504762500 | 210000 | 210500 | 210500 | 210000 | 164 |
| 299 | 20240709 | 142900 | 106470284000 | 210000 | 210000 | 210500 | 210000 | 184 |
| 300 | 20240709 | 142800 | 106431597500 | 210500 | 210000 | 210500 | 210000 | 103 |
| 301 | 20240709 | 142700 | 106409923000 | 210000 | 210000 | 210500 | 210000 | 85 |
| 302 | 20240709 | 142600 | 106392036000 | 210500 | 211000 | 211000 | 210000 | 801 |
| 303 | 20240709 | 142500 | 106223328000 | 211000 | 211000 | 211000 | 210500 | 78 |
| 304 | 20240709 | 142400 | 106206881500 | 211000 | 210500 | 211000 | 210500 | 96 |
| 305 | 20240709 | 142300 | 106186638000 | 210500 | 210000 | 211000 | 210000 | 1254 |
| 306 | 20240709 | 142200 | 105922544500 | 210500 | 210500 | 210500 | 210000 | 449 |
| 307 | 20240709 | 142100 | 105828085000 | 210000 | 211000 | 211000 | 210000 | 277 |
| 308 | 20240709 | 142000 | 105769777000 | 210500 | 211000 | 211000 | 210500 | 121 |
| 309 | 20240709 | 141900 | 105744276500 | 210500 | 210500 | 211000 | 210000 | 192 |
| 310 | 20240709 | 141800 | 105703867500 | 210000 | 211000 | 211000 | 210000 | 627 |
| 311 | 20240709 | 141700 | 105571889000 | 211000 | 210500 | 211500 | 210500 | 732 |
| 312 | 20240709 | 141600 | 105417647000 | 210500 | 211000 | 211000 | 210500 | 101 |
| 313 | 20240709 | 141500 | 105396344000 | 211000 | 211000 | 212000 | 210500 | 150 |
| 314 | 20240709 | 141400 | 105364690500 | 211000 | 211000 | 212500 | 210500 | 829 |
| 315 | 20240709 | 141300 | 105189375500 | 211000 | 211500 | 211500 | 211000 | 96 |
| 316 | 20240709 | 141200 | 105169089500 | 211500 | 211000 | 211500 | 211000 | 677 |
| 317 | 20240709 | 141100 | 105025994500 | 211000 | 211500 | 211500 | 211000 | 63 |
| 318 | 20240709 | 141000 | 105012687500 | 211500 | 210500 | 211500 | 210500 | 417 |
| 319 | 20240709 | 140900 | 104924688500 | 210500 | 211500 | 211500 | 210500 | 570 |
| 320 | 20240709 | 140800 | 104804471500 | 211500 | 211000 | 211500 | 211000 | 111 |
| 321 | 20240709 | 140700 | 104781041500 | 211500 | 211000 | 212000 | 211000 | 394 |
| 322 | 20240709 | 140600 | 104697724000 | 211500 | 210500 | 211500 | 210500 | 284 |
| 323 | 20240709 | 140500 | 104637722500 | 211000 | 211000 | 211000 | 210500 | 149 |
| 324 | 20240709 | 140400 | 104606297000 | 210500 | 211000 | 211000 | 210500 | 370 |
| 325 | 20240709 | 140300 | 104528285500 | 211000 | 211500 | 211500 | 210500 | 1438 |
| 326 | 20240709 | 140200 | 104225488500 | 211000 | 210000 | 211500 | 210000 | 1203 |
| 327 | 20240709 | 140100 | 103972138000 | 210000 | 211000 | 211000 | 210000 | 3069 |
| 328 | 20240709 | 140000 | 103326452500 | 210500 | 210500 | 211500 | 210500 | 692 |
| 329 | 20240709 | 135900 | 103180449000 | 211000 | 211000 | 211000 | 210500 | 260 |
| 330 | 20240709 | 135800 | 103125627000 | 210500 | 210500 | 211000 | 210500 | 568 |
| 331 | 20240709 | 135700 | 103005912000 | 211000 | 211000 | 211500 | 210500 | 704 |
| 332 | 20240709 | 135600 | 102857352500 | 211500 | 211000 | 211500 | 211000 | 750 |
| 333 | 20240709 | 135500 | 102699086000 | 211500 | 211000 | 211500 | 211000 | 679 |
| 334 | 20240709 | 135400 | 102555737500 | 211500 | 211500 | 211500 | 211000 | 199 |
| 335 | 20240709 | 135300 | 102513665500 | 211500 | 211500 | 211500 | 211000 | 129 |
| 336 | 20240709 | 135200 | 102486421500 | 211500 | 212000 | 212000 | 211000 | 704 |
| 337 | 20240709 | 135100 | 102337520500 | 211500 | 211500 | 212000 | 211500 | 115 |
| 338 | 20240709 | 135000 | 102313166500 | 211500 | 212000 | 212500 | 211500 | 103 |
| 339 | 20240709 | 134900 | 102291322000 | 212000 | 212000 | 212500 | 211500 | 117 |
| 340 | 20240709 | 134800 | 102266516500 | 211500 | 212000 | 212500 | 211500 | 166 |
| 341 | 20240709 | 134700 | 102231326000 | 212000 | 212000 | 212000 | 211500 | 137 |
| 342 | 20240709 | 134600 | 102202315000 | 211500 | 212000 | 212000 | 211500 | 246 |
| 343 | 20240709 | 134500 | 102150181500 | 212000 | 212000 | 212500 | 211500 | 438 |
| 344 | 20240709 | 134400 | 102057184000 | 211500 | 212000 | 212000 | 211500 | 164 |
| 345 | 20240709 | 134300 | 102022458500 | 212000 | 212000 | 212000 | 211500 | 115 |
| 346 | 20240709 | 134200 | 101998127000 | 212000 | 212000 | 212500 | 212000 | 137 |
| 347 | 20240709 | 134100 | 101969067500 | 212000 | 212000 | 212500 | 211500 | 497 |
| 348 | 20240709 | 134000 | 101863598000 | 211500 | 211000 | 211500 | 210500 | 1080 |
| 349 | 20240709 | 133900 | 101635561000 | 211000 | 211500 | 211500 | 211000 | 558 |
| 350 | 20240709 | 133800 | 101517799000 | 211000 | 211500 | 211500 | 211000 | 189 |
| 351 | 20240709 | 133700 | 101477860000 | 211000 | 211000 | 211500 | 211000 | 148 |
| 352 | 20240709 | 133600 | 101446588000 | 211000 | 211000 | 211500 | 211000 | 428 |
| 353 | 20240709 | 133500 | 101356246000 | 211500 | 211000 | 211500 | 210500 | 801 |
| 354 | 20240709 | 133400 | 101187263500 | 210500 | 211500 | 211500 | 210500 | 2352 |
| 355 | 20240709 | 133300 | 100691071500 | 211500 | 212500 | 212500 | 211000 | 2394 |
| 356 | 20240709 | 133200 | 100184375000 | 212500 | 213000 | 213000 | 212500 | 176 |
| 357 | 20240709 | 133100 | 100146955500 | 212500 | 212500 | 213000 | 212000 | 270 |
| 358 | 20240709 | 133000 | 100089573500 | 212500 | 212500 | 213000 | 212000 | 332 |
| 359 | 20240709 | 132900 | 100019021000 | 212000 | 212500 | 212500 | 212000 | 445 |
| 360 | 20240709 | 132800 | 99924538000 | 212500 | 212000 | 212500 | 212000 | 195 |
| 361 | 20240709 | 132700 | 99883186500 | 212500 | 212500 | 213000 | 212000 | 204 |
| 362 | 20240709 | 132600 | 99839830500 | 212000 | 212000 | 212500 | 212000 | 760 |
| 363 | 20240709 | 132500 | 99678456500 | 212500 | 212000 | 212500 | 211500 | 531 |
| 364 | 20240709 | 132400 | 99565905000 | 212000 | 212500 | 212500 | 211500 | 1861 |
| 365 | 20240709 | 132300 | 99171507000 | 212000 | 212000 | 212500 | 212000 | 448 |
| 366 | 20240709 | 132200 | 99076348500 | 212500 | 212500 | 212500 | 212000 | 154 |
| 367 | 20240709 | 132100 | 99043644000 | 212500 | 212500 | 212500 | 212000 | 153 |
| 368 | 20240709 | 132000 | 99011150000 | 212500 | 212500 | 213000 | 212000 | 1136 |
| 369 | 20240709 | 131900 | 98769873000 | 212500 | 212500 | 212500 | 212000 | 211 |
| 370 | 20240709 | 131800 | 98725093000 | 212000 | 212000 | 212500 | 212000 | 710 |
| 371 | 20240709 | 131700 | 98574528000 | 212000 | 212500 | 212500 | 212000 | 513 |
| 372 | 20240709 | 131600 | 98465744000 | 212500 | 213000 | 213000 | 212500 | 1247 |
| 373 | 20240709 | 131500 | 98200750000 | 213000 | 213000 | 213000 | 212500 | 1127 |
| 374 | 20240709 | 131400 | 97961023500 | 213000 | 213000 | 213000 | 212500 | 261 |
| 375 | 20240709 | 131300 | 97905456000 | 213000 | 213000 | 213000 | 212500 | 533 |
| 376 | 20240709 | 131200 | 97792000000 | 213000 | 213000 | 213500 | 212500 | 707 |
| 377 | 20240709 | 131100 | 97641407500 | 213500 | 213000 | 213500 | 213000 | 143 |
| 378 | 20240709 | 131000 | 97610910500 | 213500 | 213500 | 214000 | 213000 | 1369 |
| 379 | 20240709 | 130900 | 97319230500 | 214000 | 213500 | 214000 | 213000 | 181 |
| 380 | 20240709 | 130800 | 97280593000 | 213500 | 214000 | 214000 | 213500 | 411 |
| 381 | 20240709 | 130700 | 97192821500 | 214000 | 214000 | 214000 | 213500 | 473 |
| 382 | 20240709 | 130600 | 97091638000 | 214000 | 213500 | 214000 | 213000 | 661 |
| 383 | 20240709 | 130500 | 96950526000 | 214000 | 214000 | 214500 | 213500 | 60 |
| 384 | 20240709 | 130400 | 96937691000 | 214500 | 214000 | 214500 | 214000 | 234 |
| 385 | 20240709 | 130300 | 96887593500 | 214500 | 214000 | 214500 | 213500 | 564 |
| 386 | 20240709 | 130200 | 96766898000 | 214000 | 214000 | 214000 | 213500 | 136 |
| 387 | 20240709 | 130100 | 96737850000 | 214000 | 214000 | 214500 | 213500 | 108 |
| 388 | 20240709 | 130000 | 96714738000 | 214500 | 214500 | 214500 | 213500 | 220 |
| 389 | 20240709 | 125900 | 96667634500 | 214000 | 214000 | 214500 | 213500 | 453 |
| 390 | 20240709 | 125800 | 96570705000 | 214000 | 213500 | 214000 | 213000 | 249 |
| 391 | 20240709 | 125700 | 96517568500 | 213500 | 213500 | 214000 | 213000 | 761 |
| 392 | 20240709 | 125600 | 96355047000 | 213000 | 213000 | 213500 | 213000 | 125 |
| 393 | 20240709 | 125500 | 96328382500 | 213000 | 213000 | 213500 | 213000 | 152 |
| 394 | 20240709 | 125400 | 96295989500 | 213500 | 213500 | 213500 | 213000 | 517 |
| 395 | 20240709 | 125300 | 96185826000 | 213000 | 213500 | 213500 | 213000 | 219 |
| 396 | 20240709 | 125200 | 96139165000 | 213000 | 213000 | 213500 | 213000 | 245 |
| 397 | 20240709 | 125100 | 96086952500 | 213000 | 213500 | 213500 | 213000 | 1125 |
| 398 | 20240709 | 125000 | 95847295000 | 213500 | 214000 | 214000 | 213000 | 1629 |
| 399 | 20240709 | 124900 | 95499556000 | 214000 | 214000 | 214000 | 213500 | 132 |
| 400 | 20240709 | 124800 | 95471334500 | 213500 | 213500 | 214000 | 213500 | 233 |
| 401 | 20240709 | 124700 | 95421479000 | 214000 | 214000 | 214000 | 213500 | 106 |
| 402 | 20240709 | 124600 | 95398795500 | 213500 | 213500 | 214000 | 213500 | 235 |
| 403 | 20240709 | 124500 | 95348590500 | 213500 | 213500 | 214000 | 213500 | 60 |
| 404 | 20240709 | 124400 | 95335764500 | 213500 | 214500 | 214500 | 213500 | 69 |
| 405 | 20240709 | 124300 | 95320998000 | 214500 | 214500 | 214500 | 214000 | 372 |
| 406 | 20240709 | 124200 | 95241212000 | 214500 | 214500 | 214500 | 213500 | 174 |
| 407 | 20240709 | 124100 | 95203971000 | 214000 | 214000 | 214500 | 214000 | 91 |
| 408 | 20240709 | 124000 | 95184486000 | 214500 | 214500 | 214500 | 213500 | 993 |
| 409 | 20240709 | 123900 | 94972344000 | 214500 | 214000 | 214500 | 213500 | 122 |
| 410 | 20240709 | 123800 | 94946230000 | 214000 | 213500 | 214500 | 213500 | 384 |
| 411 | 20240709 | 123700 | 94863916500 | 214000 | 214000 | 214000 | 213500 | 92 |
| 412 | 20240709 | 123600 | 94844254500 | 214000 | 214000 | 214500 | 213500 | 139 |
| 413 | 20240709 | 123500 | 94814516500 | 214500 | 214000 | 214500 | 214000 | 223 |
| 414 | 20240709 | 123400 | 94766780500 | 214000 | 214000 | 214500 | 213500 | 187 |
| 415 | 20240709 | 123300 | 94726753500 | 215000 | 213500 | 215000 | 213500 | 406 |
| 416 | 20240709 | 123200 | 94640021500 | 214000 | 215000 | 215000 | 213500 | 988 |
| 417 | 20240709 | 123100 | 94428545500 | 215000 | 215000 | 215000 | 214500 | 333 |
| 418 | 20240709 | 123000 | 94356959000 | 215000 | 215000 | 215000 | 214500 | 157 |
| 419 | 20240709 | 122900 | 94323252500 | 215000 | 214500 | 215000 | 214500 | 118 |
| 420 | 20240709 | 122800 | 94297893500 | 214000 | 214500 | 215500 | 214000 | 424 |
| 421 | 20240709 | 122700 | 94206804000 | 215000 | 215000 | 215000 | 214500 | 77 |
| 422 | 20240709 | 122600 | 94190271500 | 214500 | 215000 | 215000 | 214500 | 80 |
| 423 | 20240709 | 122500 | 94173080500 | 215000 | 215000 | 215000 | 214500 | 195 |
| 424 | 20240709 | 122400 | 94131231500 | 215000 | 215000 | 215000 | 214500 | 217 |
| 425 | 20240709 | 122300 | 94084674500 | 215000 | 214500 | 215000 | 214500 | 89 |
| 426 | 20240709 | 122200 | 94065565000 | 214500 | 215000 | 215000 | 214000 | 727 |
| 427 | 20240709 | 122100 | 93909339500 | 215000 | 215000 | 215000 | 214000 | 736 |
| 428 | 20240709 | 122000 | 93751204000 | 215000 | 214000 | 215000 | 213500 | 256 |
| 429 | 20240709 | 121900 | 93696345000 | 214000 | 214000 | 214500 | 213500 | 116 |
| 430 | 20240709 | 121800 | 93671528000 | 214500 | 214500 | 214500 | 214000 | 199 |
| 431 | 20240709 | 121700 | 93628853000 | 214500 | 213500 | 214500 | 213500 | 304 |
| 432 | 20240709 | 121600 | 93563718500 | 214000 | 214000 | 214000 | 213500 | 482 |
| 433 | 20240709 | 121500 | 93460630000 | 214000 | 214000 | 214000 | 213500 | 26 |
| 434 | 20240709 | 121400 | 93455067500 | 214000 | 214000 | 214000 | 213500 | 93 |
| 435 | 20240709 | 121300 | 93435183500 | 214000 | 214000 | 214000 | 213500 | 170 |
| 436 | 20240709 | 121200 | 93398872000 | 213500 | 214000 | 214000 | 213500 | 60 |
| 437 | 20240709 | 121100 | 93386050000 | 213500 | 214000 | 214500 | 213500 | 138 |
| 438 | 20240709 | 121000 | 93356513000 | 214000 | 214500 | 214500 | 214000 | 164 |
| 439 | 20240709 | 120900 | 93321407000 | 214000 | 214000 | 214500 | 213500 | 504 |
| 440 | 20240709 | 120800 | 93213403000 | 214000 | 214000 | 214500 | 214000 | 230 |
| 441 | 20240709 | 120700 | 93164177500 | 214500 | 214000 | 214500 | 213500 | 220 |
| 442 | 20240709 | 120600 | 93117179000 | 213500 | 214000 | 215000 | 213000 | 1743 |
| 443 | 20240709 | 120500 | 92744814500 | 214500 | 214000 | 215000 | 214000 | 235 |
| 444 | 20240709 | 120400 | 92694413000 | 214000 | 214500 | 214500 | 214000 | 194 |
| 445 | 20240709 | 120300 | 92652815500 | 214500 | 214500 | 214500 | 214000 | 62 |
| 446 | 20240709 | 120200 | 92639536500 | 214500 | 214500 | 214500 | 214000 | 138 |
| 447 | 20240709 | 120100 | 92609940000 | 214000 | 214500 | 214500 | 214000 | 217 |
| 448 | 20240709 | 120000 | 92563398000 | 214500 | 214000 | 214500 | 214000 | 53 |
| 449 | 20240709 | 115900 | 92552035000 | 214000 | 214500 | 214500 | 214000 | 410 |
| 450 | 20240709 | 115800 | 92464130000 | 214500 | 214000 | 214500 | 214000 | 65 |
| 451 | 20240709 | 115700 | 92450204500 | 214500 | 214500 | 214500 | 214000 | 159 |
| 452 | 20240709 | 115600 | 92416119000 | 214500 | 214000 | 214500 | 214000 | 71 |
| 453 | 20240709 | 115500 | 92400905000 | 214500 | 214000 | 214500 | 214000 | 480 |
| 454 | 20240709 | 115400 | 92298032000 | 214000 | 214000 | 214500 | 214000 | 203 |
| 455 | 20240709 | 115300 | 92254539500 | 214500 | 214500 | 214500 | 214000 | 293 |
| 456 | 20240709 | 115200 | 92191745000 | 214500 | 214000 | 214500 | 214000 | 40 |
| 457 | 20240709 | 115100 | 92183169000 | 214500 | 213500 | 214500 | 213500 | 306 |
| 458 | 20240709 | 115000 | 92117575000 | 214000 | 214000 | 214000 | 213500 | 121 |
| 459 | 20240709 | 114900 | 92091685000 | 214500 | 214500 | 214500 | 214000 | 167 |
| 460 | 20240709 | 114800 | 92055916500 | 214500 | 214000 | 215000 | 214000 | 277 |
| 461 | 20240709 | 114700 | 91996505000 | 214000 | 213500 | 214000 | 213500 | 171 |
| 462 | 20240709 | 114600 | 91959941000 | 213500 | 214000 | 214000 | 213500 | 134 |
| 463 | 20240709 | 114500 | 91931276000 | 214000 | 214500 | 214500 | 213500 | 158 |
| 464 | 20240709 | 114400 | 91897459000 | 214000 | 215000 | 215000 | 214000 | 229 |
| 465 | 20240709 | 114300 | 91848298000 | 215000 | 214500 | 215000 | 214000 | 771 |
| 466 | 20240709 | 114200 | 91683117000 | 214500 | 214000 | 214500 | 214000 | 78 |
| 467 | 20240709 | 114100 | 91666400000 | 214000 | 214500 | 214500 | 214000 | 266 |
| 468 | 20240709 | 114000 | 91609378000 | 214500 | 214500 | 214500 | 214000 | 84 |
| 469 | 20240709 | 113900 | 91591368000 | 214500 | 214500 | 214500 | 214000 | 119 |
| 470 | 20240709 | 113800 | 91565858500 | 214500 | 214500 | 214500 | 214000 | 219 |
| 471 | 20240709 | 113700 | 91518972500 | 214500 | 214500 | 214500 | 214000 | 252 |
| 472 | 20240709 | 113600 | 91465011000 | 214000 | 214500 | 215000 | 214000 | 390 |
| 473 | 20240709 | 113500 | 91381356500 | 215000 | 215000 | 215000 | 214500 | 87 |
| 474 | 20240709 | 113400 | 91362666500 | 215000 | 215000 | 215000 | 214500 | 488 |
| 475 | 20240709 | 113300 | 91257789000 | 215000 | 215000 | 215000 | 214500 | 159 |
| 476 | 20240709 | 113200 | 91223628000 | 215000 | 214000 | 215000 | 214000 | 293 |
| 477 | 20240709 | 113100 | 91160765500 | 214500 | 214500 | 215000 | 214000 | 259 |
| 478 | 20240709 | 113000 | 91105215000 | 215000 | 214000 | 215000 | 214000 | 119 |
| 479 | 20240709 | 112900 | 91079681000 | 214500 | 214000 | 214500 | 214000 | 193 |
| 480 | 20240709 | 112800 | 91038296000 | 214500 | 215000 | 215000 | 214500 | 199 |
| 481 | 20240709 | 112700 | 90995600500 | 214500 | 214500 | 214500 | 214000 | 589 |
| 482 | 20240709 | 112600 | 90869449500 | 214500 | 214500 | 215000 | 214000 | 602 |
| 483 | 20240709 | 112500 | 90740307500 | 215000 | 214500 | 215000 | 214500 | 104 |
| 484 | 20240709 | 112400 | 90717961000 | 214500 | 214500 | 215000 | 214500 | 437 |
| 485 | 20240709 | 112300 | 90624041000 | 215000 | 215000 | 215000 | 214500 | 248 |
| 486 | 20240709 | 112200 | 90570727000 | 215000 | 215000 | 215500 | 214500 | 334 |
| 487 | 20240709 | 112100 | 90498904500 | 215000 | 215000 | 215500 | 214500 | 386 |
| 488 | 20240709 | 112000 | 90415789000 | 215000 | 215000 | 215500 | 215000 | 269 |
| 489 | 20240709 | 111900 | 90357931000 | 216000 | 215500 | 216000 | 215000 | 334 |
| 490 | 20240709 | 111800 | 90285968000 | 215500 | 216000 | 216500 | 215500 | 778 |
| 491 | 20240709 | 111700 | 90118154000 | 216000 | 215500 | 216000 | 215000 | 2080 |
| 492 | 20240709 | 111600 | 89669132500 | 215500 | 215500 | 216000 | 215500 | 232 |
| 493 | 20240709 | 111500 | 89619101500 | 215500 | 216000 | 216000 | 215000 | 606 |
| 494 | 20240709 | 111400 | 89488489000 | 216000 | 216000 | 216000 | 215500 | 228 |
| 495 | 20240709 | 111300 | 89439286500 | 216000 | 215000 | 216000 | 215000 | 500 |
| 496 | 20240709 | 111200 | 89331536000 | 215500 | 215000 | 216000 | 215000 | 523 |
| 497 | 20240709 | 111100 | 89218819500 | 215000 | 215000 | 215500 | 214500 | 579 |
| 498 | 20240709 | 111000 | 89094232000 | 214500 | 214500 | 215000 | 214500 | 64 |
| 499 | 20240709 | 110900 | 89080487000 | 214500 | 215000 | 215000 | 214000 | 307 |
| 500 | 20240709 | 110800 | 89014669000 | 214500 | 215000 | 215000 | 214500 | 390 |
| 501 | 20240709 | 110700 | 88930912000 | 215000 | 214500 | 215000 | 214000 | 1157 |
| 502 | 20240709 | 110600 | 88682708000 | 214000 | 214500 | 214500 | 214000 | 279 |
| 503 | 20240709 | 110500 | 88622983000 | 214500 | 213000 | 214500 | 213000 | 1706 |
| 504 | 20240709 | 110400 | 88258316500 | 213500 | 212500 | 213500 | 212500 | 594 |
| 505 | 20240709 | 110300 | 88131843500 | 213000 | 212500 | 213000 | 212500 | 422 |
| 506 | 20240709 | 110200 | 88042103000 | 212500 | 212500 | 213000 | 212000 | 2231 |
| 507 | 20240709 | 110100 | 87568157500 | 213000 | 212500 | 213000 | 212500 | 1393 |
| 508 | 20240709 | 110000 | 87271989500 | 213000 | 213500 | 213500 | 212500 | 1801 |
| 509 | 20240709 | 105900 | 86888362000 | 213000 | 213000 | 213500 | 212500 | 2834 |
| 510 | 20240709 | 105800 | 86284950500 | 213000 | 214000 | 214000 | 213000 | 363 |
| 511 | 20240709 | 105700 | 86207507500 | 214000 | 213500 | 214000 | 213000 | 497 |
| 512 | 20240709 | 105600 | 86101481000 | 213500 | 213500 | 214000 | 213500 | 419 |
| 513 | 20240709 | 105500 | 86012012000 | 213500 | 214000 | 214500 | 213500 | 360 |
| 514 | 20240709 | 105400 | 85935100500 | 214000 | 213500 | 214500 | 213000 | 719 |
| 515 | 20240709 | 105300 | 85781349000 | 213500 | 213500 | 214000 | 213000 | 412 |
| 516 | 20240709 | 105200 | 85693400000 | 213500 | 213500 | 214000 | 213000 | 668 |
| 517 | 20240709 | 105100 | 85550752000 | 213500 | 214500 | 214500 | 213000 | 968 |
| 518 | 20240709 | 105000 | 85344005500 | 214500 | 214000 | 214500 | 213500 | 698 |
| 519 | 20240709 | 104900 | 85194693000 | 214000 | 213500 | 214000 | 213000 | 1567 |
| 520 | 20240709 | 104800 | 84860036000 | 213500 | 213500 | 214000 | 213500 | 207 |
| 521 | 20240709 | 104700 | 84815809500 | 214000 | 214000 | 214500 | 213500 | 688 |
| 522 | 20240709 | 104600 | 84668705000 | 214000 | 214000 | 214000 | 213000 | 3388 |
| 523 | 20240709 | 104500 | 83945554500 | 214000 | 215000 | 215000 | 214000 | 1743 |
| 524 | 20240709 | 104400 | 83571862000 | 215000 | 215000 | 215500 | 214500 | 714 |
| 525 | 20240709 | 104300 | 83418193500 | 214500 | 214500 | 215500 | 214500 | 424 |
| 526 | 20240709 | 104200 | 83327036500 | 215000 | 215000 | 215500 | 214500 | 205 |
| 527 | 20240709 | 104100 | 83282987000 | 215000 | 214500 | 215500 | 214500 | 660 |
| 528 | 20240709 | 104000 | 83141206500 | 214500 | 215000 | 215500 | 214500 | 574 |
| 529 | 20240709 | 103900 | 83017798500 | 215500 | 215500 | 216000 | 215000 | 774 |
| 530 | 20240709 | 103800 | 82850961500 | 216000 | 215500 | 216000 | 215000 | 279 |
| 531 | 20240709 | 103700 | 82790871000 | 215500 | 215000 | 215500 | 215000 | 346 |
| 532 | 20240709 | 103600 | 82716353000 | 215000 | 215500 | 216000 | 215000 | 540 |
| 533 | 20240709 | 103500 | 82600204000 | 215500 | 215500 | 216000 | 215000 | 476 |
| 534 | 20240709 | 103400 | 82497698000 | 215000 | 215000 | 215500 | 215000 | 272 |
| 535 | 20240709 | 103300 | 82439194500 | 215500 | 215000 | 215500 | 214500 | 821 |
| 536 | 20240709 | 103200 | 82262445500 | 215000 | 215000 | 215500 | 214500 | 396 |
| 537 | 20240709 | 103100 | 82177294500 | 215500 | 215000 | 215500 | 215000 | 496 |
| 538 | 20240709 | 103000 | 82070482000 | 214500 | 215500 | 215500 | 214500 | 231 |
| 539 | 20240709 | 102900 | 82020835500 | 215500 | 214500 | 215500 | 214000 | 907 |
| 540 | 20240709 | 102800 | 81825982000 | 214500 | 214500 | 214500 | 214000 | 282 |
| 541 | 20240709 | 102700 | 81765580500 | 214500 | 215000 | 215000 | 214000 | 531 |
| 542 | 20240709 | 102600 | 81651813000 | 214500 | 213500 | 215000 | 213000 | 2611 |
| 543 | 20240709 | 102500 | 81094149500 | 214000 | 214000 | 214500 | 213500 | 1070 |
| 544 | 20240709 | 102400 | 80865332500 | 214000 | 214000 | 214500 | 213500 | 2953 |
| 545 | 20240709 | 102300 | 80233565500 | 214500 | 214000 | 214500 | 214000 | 675 |
| 546 | 20240709 | 102200 | 80089085500 | 214000 | 215000 | 215000 | 214000 | 1605 |
| 547 | 20240709 | 102100 | 79744825000 | 215000 | 215000 | 215500 | 214500 | 2340 |
| 548 | 20240709 | 102000 | 79242052000 | 215500 | 215500 | 215500 | 215000 | 138 |
| 549 | 20240709 | 101900 | 79212356000 | 215500 | 216000 | 216000 | 215000 | 1291 |
| 550 | 20240709 | 101800 | 78933979500 | 216500 | 216000 | 216500 | 216000 | 544 |
| 551 | 20240709 | 101700 | 78816303000 | 216000 | 216000 | 216500 | 215500 | 617 |
| 552 | 20240709 | 101600 | 78683048500 | 216000 | 216000 | 216500 | 215500 | 407 |
| 553 | 20240709 | 101500 | 78595149500 | 216500 | 216000 | 216500 | 215500 | 1096 |
| 554 | 20240709 | 101400 | 78358347000 | 216000 | 215500 | 216500 | 215500 | 570 |
| 555 | 20240709 | 101300 | 78235282000 | 215500 | 216500 | 216500 | 215500 | 656 |
| 556 | 20240709 | 101200 | 78093529000 | 216000 | 215000 | 216500 | 215000 | 936 |
| 557 | 20240709 | 101100 | 77891520500 | 215500 | 215000 | 215500 | 214500 | 1739 |
| 558 | 20240709 | 101000 | 77517631000 | 215000 | 215000 | 215500 | 214500 | 2558 |
| 559 | 20240709 | 100900 | 76967888000 | 215500 | 215500 | 216000 | 215000 | 1484 |
| 560 | 20240709 | 100800 | 76648170500 | 216000 | 216000 | 216500 | 215500 | 895 |
| 561 | 20240709 | 100700 | 76454971500 | 216000 | 216500 | 216500 | 216000 | 722 |
| 562 | 20240709 | 100600 | 76298992000 | 216500 | 216000 | 216500 | 215500 | 1249 |
| 563 | 20240709 | 100500 | 76029077000 | 216000 | 216000 | 216500 | 215500 | 1147 |
| 564 | 20240709 | 100400 | 75781427500 | 216500 | 216500 | 217000 | 215500 | 1841 |
| 565 | 20240709 | 100300 | 75383546500 | 216500 | 217000 | 217500 | 216000 | 2549 |
| 566 | 20240709 | 100200 | 74830973000 | 217000 | 217500 | 218000 | 217000 | 574 |
| 567 | 20240709 | 100100 | 74706285000 | 217500 | 218000 | 218000 | 217000 | 1053 |
| 568 | 20240709 | 100000 | 74477179500 | 218000 | 218000 | 218500 | 217500 | 1625 |
| 569 | 20240709 | 095900 | 74122903500 | 217500 | 217500 | 218000 | 217500 | 672 |
| 570 | 20240709 | 095800 | 73976529500 | 218000 | 217500 | 218000 | 217000 | 860 |
| 571 | 20240709 | 095700 | 73789360500 | 217000 | 217500 | 217500 | 217000 | 1187 |
| 572 | 20240709 | 095600 | 73531323000 | 217000 | 217500 | 218000 | 217000 | 1428 |
| 573 | 20240709 | 095500 | 73220828000 | 217500 | 218000 | 218000 | 217500 | 2043 |
| 574 | 20240709 | 095400 | 72776209500 | 218000 | 217500 | 218500 | 217500 | 1932 |
| 575 | 20240709 | 095300 | 72355117500 | 218000 | 217000 | 218000 | 217000 | 1147 |
| 576 | 20240709 | 095200 | 72105438500 | 217000 | 217000 | 217500 | 217000 | 695 |
| 577 | 20240709 | 095100 | 71954314000 | 217500 | 216500 | 217500 | 216500 | 1337 |
| 578 | 20240709 | 095000 | 71664252500 | 217000 | 217000 | 217500 | 216500 | 1900 |
| 579 | 20240709 | 094900 | 71252265500 | 217000 | 217000 | 217500 | 216500 | 1321 |
| 580 | 20240709 | 094800 | 70965550500 | 217000 | 219500 | 219500 | 217000 | 4144 |
| 581 | 20240709 | 094700 | 70060876500 | 219000 | 219000 | 219500 | 219000 | 2008 |
| 582 | 20240709 | 094600 | 69620374500 | 219000 | 219000 | 219500 | 218500 | 5631 |
| 583 | 20240709 | 094500 | 68387411000 | 218500 | 218500 | 219000 | 218000 | 3348 |
| 584 | 20240709 | 094400 | 67655950500 | 218500 | 217500 | 218500 | 217000 | 3046 |
| 585 | 20240709 | 094300 | 66992253500 | 217000 | 217500 | 218000 | 217000 | 2944 |
| 586 | 20240709 | 094200 | 66351783500 | 217500 | 217500 | 217500 | 217000 | 825 |
| 587 | 20240709 | 094100 | 66172473000 | 217000 | 216500 | 218000 | 216500 | 2870 |
| 588 | 20240709 | 094000 | 65549087000 | 216500 | 216500 | 217000 | 216500 | 1079 |
| 589 | 20240709 | 093900 | 65315308500 | 216500 | 217000 | 217000 | 216500 | 964 |
| 590 | 20240709 | 093800 | 65106403500 | 216500 | 217000 | 217500 | 216500 | 1034 |
| 591 | 20240709 | 093700 | 64882069500 | 217000 | 216000 | 217000 | 215500 | 2361 |
| 592 | 20240709 | 093600 | 64370908000 | 216000 | 217500 | 217500 | 216000 | 3262 |
| 593 | 20240709 | 093500 | 63665659500 | 217500 | 216500 | 218000 | 216500 | 2076 |
| 594 | 20240709 | 093400 | 63215046000 | 216500 | 217000 | 217500 | 216500 | 2067 |
| 595 | 20240709 | 093300 | 62766961500 | 217500 | 217500 | 218000 | 217000 | 869 |
| 596 | 20240709 | 093200 | 62578144000 | 218000 | 217500 | 218000 | 217000 | 2206 |
| 597 | 20240709 | 093100 | 62098097500 | 218000 | 219000 | 219000 | 217500 | 5003 |
| 598 | 20240709 | 093000 | 61006667500 | 218500 | 217500 | 219000 | 217500 | 3639 |
| 599 | 20240709 | 092900 | 60211426500 | 217500 | 218500 | 219000 | 217500 | 3581 |
| 600 | 20240709 | 092800 | 59428797000 | 218000 | 216500 | 218500 | 216500 | 5133 |
| 601 | 20240709 | 092700 | 58312514500 | 216500 | 217000 | 217500 | 216000 | 1776 |
| 602 | 20240709 | 092600 | 57927480000 | 217000 | 217500 | 218000 | 217000 | 1990 |
| 603 | 20240709 | 092500 | 57494710000 | 218000 | 218500 | 218500 | 217500 | 1802 |
| 604 | 20240709 | 092400 | 57101850000 | 218500 | 217500 | 218500 | 217000 | 8091 |
| 605 | 20240709 | 092300 | 55340800000 | 218000 | 218000 | 218500 | 217500 | 2518 |
| 606 | 20240709 | 092200 | 54792344000 | 218000 | 215500 | 218500 | 215500 | 8704 |
| 607 | 20240709 | 092100 | 52901636000 | 215500 | 217500 | 218000 | 215500 | 4644 |
| 608 | 20240709 | 092000 | 51895675500 | 217500 | 219000 | 219000 | 217000 | 4865 |
| 609 | 20240709 | 091900 | 50834474500 | 218500 | 217000 | 219000 | 216500 | 8783 |
| 610 | 20240709 | 091800 | 48918983500 | 217500 | 216000 | 218000 | 216000 | 6778 |
| 611 | 20240709 | 091700 | 47447093500 | 216500 | 214500 | 216500 | 214500 | 4538 |
| 612 | 20240709 | 091600 | 46468457500 | 214500 | 215500 | 216000 | 214000 | 4227 |
| 613 | 20240709 | 091500 | 45558853500 | 215500 | 214000 | 215500 | 214000 | 3690 |
| 614 | 20240709 | 091400 | 44765761000 | 214000 | 214500 | 215000 | 214000 | 3305 |
| 615 | 20240709 | 091300 | 44056605000 | 214500 | 214000 | 215000 | 213000 | 4878 |
| 616 | 20240709 | 091200 | 43013238000 | 214000 | 215500 | 216000 | 214000 | 5800 |
| 617 | 20240709 | 091100 | 41768840500 | 214500 | 214000 | 216000 | 213500 | 8642 |
| 618 | 20240709 | 091000 | 39915862000 | 214000 | 216500 | 216500 | 214000 | 8958 |
| 619 | 20240709 | 090900 | 37989355500 | 216000 | 218000 | 218500 | 215000 | 8690 |
| 620 | 20240709 | 090800 | 36109805000 | 218000 | 219500 | 220000 | 217500 | 10614 |
| 621 | 20240709 | 090700 | 33784417000 | 219500 | 219000 | 219500 | 218000 | 8371 |
| 622 | 20240709 | 090600 | 31951600000 | 219000 | 216000 | 220500 | 215500 | 35135 |
| 623 | 20240709 | 090500 | 24261201500 | 215500 | 215500 | 217000 | 214500 | 21328 |
| 624 | 20240709 | 090400 | 19651316000 | 214500 | 214000 | 215500 | 212000 | 16864 |
| 625 | 20240709 | 090300 | 16047670500 | 213500 | 215000 | 215500 | 213500 | 13431 |
| 626 | 20240709 | 090200 | 13166406500 | 215000 | 214500 | 215500 | 214000 | 12498 |
| 627 | 20240709 | 090100 | 10481802000 | 214000 | 214000 | 216000 | 213000 | 20964 |
| 628 | 20240709 | 090000 | 5978102000 | 214000 | 212500 | 214000 | 211000 | 28100 |