37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 193500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 3 | 20240718 | 193400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 4 | 20240718 | 193300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 5 | 20240718 | 193200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 6 | 20240718 | 193100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 7 | 20240718 | 193000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 8 | 20240718 | 192900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 9 | 20240718 | 192800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 10 | 20240718 | 192700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 11 | 20240718 | 192600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 12 | 20240718 | 192500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 13 | 20240718 | 192400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 14 | 20240718 | 192300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 15 | 20240718 | 192200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 16 | 20240718 | 192100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 17 | 20240718 | 192000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 18 | 20240718 | 191900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 19 | 20240718 | 191800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 20 | 20240718 | 191700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 21 | 20240718 | 191600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 22 | 20240718 | 191500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 23 | 20240718 | 191400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 24 | 20240718 | 191300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 25 | 20240718 | 191200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 26 | 20240718 | 191100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 27 | 20240718 | 191000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 28 | 20240718 | 190900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 29 | 20240718 | 190800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 30 | 20240718 | 190700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 31 | 20240718 | 190600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 32 | 20240718 | 190500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 33 | 20240718 | 190400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 34 | 20240718 | 190300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 35 | 20240718 | 190200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 36 | 20240718 | 190100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 37 | 20240718 | 190000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 38 | 20240718 | 185900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 39 | 20240718 | 185800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 40 | 20240718 | 185700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 41 | 20240718 | 185600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 42 | 20240718 | 185500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 43 | 20240718 | 185400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 44 | 20240718 | 185300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 45 | 20240718 | 185200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 46 | 20240718 | 185100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 47 | 20240718 | 185000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 48 | 20240718 | 184900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 49 | 20240718 | 184800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 50 | 20240718 | 184700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 51 | 20240718 | 184600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 52 | 20240718 | 184500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 53 | 20240718 | 184400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 54 | 20240718 | 184300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 55 | 20240718 | 184200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 56 | 20240718 | 184100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 57 | 20240718 | 184000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 58 | 20240718 | 183900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 59 | 20240718 | 183800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 60 | 20240718 | 183700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 61 | 20240718 | 183600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 62 | 20240718 | 183500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 63 | 20240718 | 183400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 64 | 20240718 | 183300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 65 | 20240718 | 183200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 66 | 20240718 | 183100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 67 | 20240718 | 183000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 68 | 20240718 | 182900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 69 | 20240718 | 182800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 70 | 20240718 | 182700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 71 | 20240718 | 182600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 72 | 20240718 | 182500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 73 | 20240718 | 182400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 74 | 20240718 | 182300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 75 | 20240718 | 182200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 76 | 20240718 | 182100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 77 | 20240718 | 182000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 78 | 20240718 | 181900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 79 | 20240718 | 181800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 80 | 20240718 | 181700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 81 | 20240718 | 181600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 82 | 20240718 | 181500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 83 | 20240718 | 181400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 84 | 20240718 | 181300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 85 | 20240718 | 181200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 86 | 20240718 | 181100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 87 | 20240718 | 181000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 88 | 20240718 | 180900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 89 | 20240718 | 180800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 90 | 20240718 | 180700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 91 | 20240718 | 180600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 92 | 20240718 | 180500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 93 | 20240718 | 180400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 94 | 20240718 | 180300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 95 | 20240718 | 180200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 96 | 20240718 | 180100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 97 | 20240718 | 180000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 98 | 20240718 | 175900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 99 | 20240718 | 175800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 100 | 20240718 | 175700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 101 | 20240718 | 175600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 102 | 20240718 | 175500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 103 | 20240718 | 175400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 104 | 20240718 | 175300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 105 | 20240718 | 175200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 106 | 20240718 | 175100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 107 | 20240718 | 175000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 108 | 20240718 | 174900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 109 | 20240718 | 174800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 110 | 20240718 | 174700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 111 | 20240718 | 174600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 112 | 20240718 | 174500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 113 | 20240718 | 174400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 114 | 20240718 | 174300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 115 | 20240718 | 174200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 116 | 20240718 | 174100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 117 | 20240718 | 174000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 118 | 20240718 | 173900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 119 | 20240718 | 173800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 120 | 20240718 | 173700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 121 | 20240718 | 173600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 122 | 20240718 | 173500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 123 | 20240718 | 173400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 124 | 20240718 | 173300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 125 | 20240718 | 173200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 126 | 20240718 | 173100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 127 | 20240718 | 173000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 128 | 20240718 | 172900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 129 | 20240718 | 172800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 130 | 20240718 | 172700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 131 | 20240718 | 172600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 132 | 20240718 | 172500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 133 | 20240718 | 172400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 134 | 20240718 | 172300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 135 | 20240718 | 172200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 136 | 20240718 | 172100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 137 | 20240718 | 172000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 138 | 20240718 | 171900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 139 | 20240718 | 171800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 140 | 20240718 | 171700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 141 | 20240718 | 171600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 142 | 20240718 | 171500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 143 | 20240718 | 171400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 144 | 20240718 | 171300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 145 | 20240718 | 171200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 146 | 20240718 | 171100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 147 | 20240718 | 171000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 148 | 20240718 | 170900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 149 | 20240718 | 170800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 150 | 20240718 | 170700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 151 | 20240718 | 170600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 152 | 20240718 | 170500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 153 | 20240718 | 170400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 154 | 20240718 | 170300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 155 | 20240718 | 170200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 156 | 20240718 | 170100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 157 | 20240718 | 170000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 158 | 20240718 | 165900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 159 | 20240718 | 165800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 160 | 20240718 | 165700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 161 | 20240718 | 165600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 162 | 20240718 | 165500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 163 | 20240718 | 165400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 164 | 20240718 | 165300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 165 | 20240718 | 165200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 166 | 20240718 | 165100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 167 | 20240718 | 165000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 168 | 20240718 | 164900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 169 | 20240718 | 164800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 170 | 20240718 | 164700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 171 | 20240718 | 164600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 172 | 20240718 | 164500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 173 | 20240718 | 164400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 174 | 20240718 | 164300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 175 | 20240718 | 164200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 176 | 20240718 | 164100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 177 | 20240718 | 164000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 178 | 20240718 | 163900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 179 | 20240718 | 163800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 180 | 20240718 | 163700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 181 | 20240718 | 163600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 182 | 20240718 | 163500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 183 | 20240718 | 163400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 184 | 20240718 | 163300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 185 | 20240718 | 163200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 186 | 20240718 | 163100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 187 | 20240718 | 163000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 188 | 20240718 | 162900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 189 | 20240718 | 162800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 190 | 20240718 | 162700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20240718 | 162600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20240718 | 162500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20240718 | 162400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20240718 | 162300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20240718 | 162200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20240718 | 162100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20240718 | 162000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20240718 | 161900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20240718 | 161800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20240718 | 161700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 201 | 20240718 | 161600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 202 | 20240718 | 161500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 203 | 20240718 | 161400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 204 | 20240718 | 161300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 205 | 20240718 | 161200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 206 | 20240718 | 161100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20240718 | 161000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20240718 | 160900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 209 | 20240718 | 160800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 210 | 20240718 | 160700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 211 | 20240718 | 160600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 212 | 20240718 | 160500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 213 | 20240718 | 160400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 214 | 20240718 | 160300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 215 | 20240718 | 160200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 216 | 20240718 | 160100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 217 | 20240718 | 160000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 218 | 20240718 | 155900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 219 | 20240718 | 155800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 220 | 20240718 | 155700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 221 | 20240718 | 155600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 222 | 20240718 | 155500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 223 | 20240718 | 155400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 224 | 20240718 | 155300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 225 | 20240718 | 155200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 226 | 20240718 | 155100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 227 | 20240718 | 155000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 228 | 20240718 | 154900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 229 | 20240718 | 154800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 230 | 20240718 | 154700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 231 | 20240718 | 154600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 232 | 20240718 | 154500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 233 | 20240718 | 154400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 234 | 20240718 | 154300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 235 | 20240718 | 154200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 236 | 20240718 | 154100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 237 | 20240718 | 154000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 238 | 20240718 | 153900 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 239 | 20240718 | 153800 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 240 | 20240718 | 153700 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 241 | 20240718 | 153600 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 242 | 20240718 | 153500 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 243 | 20240718 | 153400 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 244 | 20240718 | 153300 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 245 | 20240718 | 153200 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 246 | 20240718 | 153100 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 247 | 20240718 | 153000 | 47470715500 | 227000 | 227000 | 227000 | 227000 | 2965 |
| 248 | 20240718 | 152900 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 249 | 20240718 | 152800 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 250 | 20240718 | 152700 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 251 | 20240718 | 152600 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 252 | 20240718 | 152500 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 253 | 20240718 | 152400 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 254 | 20240718 | 152300 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 255 | 20240718 | 152200 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 256 | 20240718 | 152100 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 257 | 20240718 | 152000 | 46797660500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 258 | 20240718 | 151900 | 46797660500 | 227500 | 227500 | 228000 | 226500 | 792 |
| 259 | 20240718 | 151800 | 46617606000 | 227500 | 227500 | 229000 | 227500 | 1391 |
| 260 | 20240718 | 151700 | 46300209000 | 228500 | 228500 | 229000 | 228000 | 1339 |
| 261 | 20240718 | 151600 | 45994267500 | 228500 | 228000 | 228500 | 227500 | 1122 |
| 262 | 20240718 | 151500 | 45738184000 | 228000 | 227500 | 228000 | 227000 | 829 |
| 263 | 20240718 | 151400 | 45549422000 | 227000 | 227500 | 228000 | 226500 | 1153 |
| 264 | 20240718 | 151300 | 45287222000 | 227500 | 227000 | 228000 | 227000 | 1275 |
| 265 | 20240718 | 151200 | 44997179000 | 227000 | 227000 | 227000 | 226000 | 568 |
| 266 | 20240718 | 151100 | 44868287500 | 227000 | 226500 | 227000 | 226500 | 721 |
| 267 | 20240718 | 151000 | 44704825000 | 226500 | 226500 | 226500 | 226000 | 496 |
| 268 | 20240718 | 150900 | 44592506000 | 226500 | 226500 | 227000 | 226000 | 777 |
| 269 | 20240718 | 150800 | 44416485500 | 226000 | 226000 | 226500 | 225500 | 445 |
| 270 | 20240718 | 150700 | 44315739000 | 226000 | 226000 | 226500 | 225500 | 524 |
| 271 | 20240718 | 150600 | 44197229000 | 226000 | 226000 | 226500 | 225500 | 792 |
| 272 | 20240718 | 150500 | 44018450000 | 225500 | 225500 | 226000 | 225000 | 799 |
| 273 | 20240718 | 150400 | 43838108000 | 225500 | 226000 | 226000 | 225000 | 433 |
| 274 | 20240718 | 150300 | 43740447000 | 225500 | 225500 | 225500 | 225000 | 706 |
| 275 | 20240718 | 150200 | 43581272000 | 225500 | 225000 | 225500 | 225000 | 246 |
| 276 | 20240718 | 150100 | 43525851500 | 225500 | 225500 | 225500 | 225000 | 265 |
| 277 | 20240718 | 150000 | 43466142000 | 225500 | 225500 | 225500 | 225000 | 206 |
| 278 | 20240718 | 145900 | 43419700000 | 225000 | 225500 | 225500 | 225000 | 307 |
| 279 | 20240718 | 145800 | 43350486000 | 225500 | 225000 | 225500 | 225000 | 350 |
| 280 | 20240718 | 145700 | 43271656000 | 225000 | 225000 | 226000 | 224500 | 491 |
| 281 | 20240718 | 145600 | 43161140000 | 225000 | 225500 | 225500 | 225000 | 598 |
| 282 | 20240718 | 145500 | 43026293500 | 225000 | 225500 | 226000 | 225000 | 896 |
| 283 | 20240718 | 145400 | 42824260500 | 225500 | 225500 | 225500 | 225000 | 218 |
| 284 | 20240718 | 145300 | 42775111500 | 225500 | 225000 | 225500 | 224500 | 783 |
| 285 | 20240718 | 145200 | 42598850000 | 225000 | 225000 | 225000 | 224500 | 304 |
| 286 | 20240718 | 145100 | 42530465500 | 225000 | 224500 | 225000 | 224500 | 429 |
| 287 | 20240718 | 145000 | 42434057500 | 225000 | 224500 | 225000 | 224500 | 285 |
| 288 | 20240718 | 144900 | 42369960000 | 225000 | 225000 | 225000 | 224500 | 225 |
| 289 | 20240718 | 144800 | 42319356000 | 225000 | 225000 | 225000 | 224500 | 262 |
| 290 | 20240718 | 144700 | 42260437000 | 225000 | 225000 | 225000 | 224500 | 257 |
| 291 | 20240718 | 144600 | 42202643000 | 225000 | 225000 | 225000 | 224500 | 182 |
| 292 | 20240718 | 144500 | 42161704000 | 225000 | 225000 | 225000 | 224500 | 243 |
| 293 | 20240718 | 144400 | 42107066000 | 224500 | 225500 | 225500 | 224500 | 1156 |
| 294 | 20240718 | 144300 | 41847220000 | 225500 | 225500 | 225500 | 225000 | 200 |
| 295 | 20240718 | 144200 | 41802140500 | 225000 | 225500 | 225500 | 225000 | 235 |
| 296 | 20240718 | 144100 | 41749168000 | 225000 | 225000 | 225500 | 224500 | 378 |
| 297 | 20240718 | 144000 | 41664097000 | 225000 | 225000 | 225000 | 224500 | 369 |
| 298 | 20240718 | 143900 | 41581085500 | 225000 | 224500 | 225000 | 224500 | 395 |
| 299 | 20240718 | 143800 | 41492227000 | 224500 | 225000 | 225000 | 224500 | 315 |
| 300 | 20240718 | 143700 | 41421375000 | 225000 | 224500 | 225000 | 224000 | 502 |
| 301 | 20240718 | 143600 | 41308639000 | 224500 | 224000 | 224500 | 223500 | 937 |
| 302 | 20240718 | 143500 | 41098706000 | 224000 | 223500 | 224000 | 223000 | 1820 |
| 303 | 20240718 | 143400 | 40691871500 | 223000 | 223500 | 223500 | 223000 | 97 |
| 304 | 20240718 | 143300 | 40670219000 | 223500 | 223500 | 223500 | 223000 | 126 |
| 305 | 20240718 | 143200 | 40642097000 | 223000 | 223500 | 223500 | 223000 | 243 |
| 306 | 20240718 | 143100 | 40587833000 | 223500 | 223000 | 223500 | 223000 | 111 |
| 307 | 20240718 | 143000 | 40563055500 | 223000 | 223500 | 223500 | 223000 | 122 |
| 308 | 20240718 | 142900 | 40535825000 | 223500 | 223500 | 223500 | 223000 | 148 |
| 309 | 20240718 | 142800 | 40502790000 | 223500 | 223000 | 223500 | 223000 | 88 |
| 310 | 20240718 | 142700 | 40483136500 | 223500 | 222500 | 223500 | 222500 | 274 |
| 311 | 20240718 | 142600 | 40422040000 | 223000 | 223000 | 223000 | 222500 | 181 |
| 312 | 20240718 | 142500 | 40381719000 | 222500 | 223000 | 223500 | 222500 | 574 |
| 313 | 20240718 | 142400 | 40253693500 | 223500 | 223500 | 223500 | 223000 | 143 |
| 314 | 20240718 | 142300 | 40221769000 | 223500 | 223000 | 223500 | 223000 | 122 |
| 315 | 20240718 | 142200 | 40194527000 | 223000 | 223000 | 223500 | 223000 | 164 |
| 316 | 20240718 | 142100 | 40157947500 | 223500 | 223000 | 223500 | 223000 | 98 |
| 317 | 20240718 | 142000 | 40136063500 | 223000 | 223000 | 223500 | 222500 | 403 |
| 318 | 20240718 | 141900 | 40046190000 | 222500 | 223500 | 223500 | 222500 | 150 |
| 319 | 20240718 | 141800 | 40012761000 | 223000 | 223000 | 223500 | 223000 | 212 |
| 320 | 20240718 | 141700 | 39965451500 | 223000 | 224000 | 224000 | 223000 | 905 |
| 321 | 20240718 | 141600 | 39763239000 | 224000 | 223500 | 224000 | 223500 | 183 |
| 322 | 20240718 | 141500 | 39722290000 | 223500 | 224000 | 224000 | 223500 | 226 |
| 323 | 20240718 | 141400 | 39671714500 | 224000 | 224000 | 224000 | 223500 | 126 |
| 324 | 20240718 | 141300 | 39643510000 | 223500 | 224000 | 224000 | 223500 | 147 |
| 325 | 20240718 | 141200 | 39610609500 | 224000 | 224000 | 224000 | 223500 | 111 |
| 326 | 20240718 | 141100 | 39585758000 | 223500 | 223500 | 224000 | 223500 | 111 |
| 327 | 20240718 | 141000 | 39560922500 | 224000 | 223500 | 224000 | 223500 | 479 |
| 328 | 20240718 | 140900 | 39453632000 | 223500 | 224000 | 224000 | 223500 | 107 |
| 329 | 20240718 | 140800 | 39429685000 | 223500 | 223500 | 224000 | 223000 | 1255 |
| 330 | 20240718 | 140700 | 39149175000 | 223000 | 223500 | 223500 | 223000 | 174 |
| 331 | 20240718 | 140600 | 39110324000 | 223500 | 223000 | 223500 | 223000 | 106 |
| 332 | 20240718 | 140500 | 39086667500 | 223500 | 223500 | 223500 | 223000 | 170 |
| 333 | 20240718 | 140400 | 39048699000 | 223500 | 223000 | 223500 | 223000 | 90 |
| 334 | 20240718 | 140300 | 39028610000 | 223000 | 223500 | 223500 | 223000 | 101 |
| 335 | 20240718 | 140200 | 39006074500 | 223000 | 223500 | 223500 | 223000 | 61 |
| 336 | 20240718 | 140100 | 38992458000 | 223000 | 223500 | 223500 | 223000 | 164 |
| 337 | 20240718 | 140000 | 38955833500 | 223000 | 223000 | 223500 | 223000 | 77 |
| 338 | 20240718 | 135900 | 38938648000 | 223000 | 223500 | 223500 | 223000 | 194 |
| 339 | 20240718 | 135800 | 38895335500 | 223500 | 223000 | 223500 | 223000 | 82 |
| 340 | 20240718 | 135700 | 38877013000 | 223000 | 223500 | 223500 | 223000 | 118 |
| 341 | 20240718 | 135600 | 38850667500 | 223000 | 223500 | 223500 | 223000 | 115 |
| 342 | 20240718 | 135500 | 38825017500 | 223500 | 223000 | 223500 | 223000 | 175 |
| 343 | 20240718 | 135400 | 38785941500 | 223500 | 223500 | 224000 | 223500 | 732 |
| 344 | 20240718 | 135300 | 38622289000 | 223500 | 224000 | 224000 | 223500 | 92 |
| 345 | 20240718 | 135200 | 38601696000 | 224000 | 224000 | 224000 | 223500 | 22 |
| 346 | 20240718 | 135100 | 38596770500 | 223500 | 223500 | 224000 | 223500 | 212 |
| 347 | 20240718 | 135000 | 38549349000 | 223500 | 224000 | 224000 | 223500 | 192 |
| 348 | 20240718 | 134900 | 38506370500 | 224000 | 224000 | 224000 | 223500 | 89 |
| 349 | 20240718 | 134800 | 38486453000 | 223500 | 223000 | 224000 | 223000 | 856 |
| 350 | 20240718 | 134700 | 38295101500 | 223000 | 223500 | 223500 | 223000 | 88 |
| 351 | 20240718 | 134600 | 38275445500 | 223000 | 223000 | 223500 | 223000 | 794 |
| 352 | 20240718 | 134500 | 38098301000 | 223000 | 222500 | 223000 | 222500 | 151 |
| 353 | 20240718 | 134400 | 38064683000 | 222500 | 223500 | 223500 | 222500 | 309 |
| 354 | 20240718 | 134300 | 37995774500 | 223000 | 222500 | 223500 | 222500 | 435 |
| 355 | 20240718 | 134200 | 37898881500 | 222500 | 223500 | 223500 | 222500 | 1049 |
| 356 | 20240718 | 134100 | 37664822500 | 223500 | 223500 | 223500 | 223000 | 475 |
| 357 | 20240718 | 134000 | 37558873500 | 223500 | 223500 | 223500 | 223000 | 132 |
| 358 | 20240718 | 133900 | 37529396500 | 223000 | 223500 | 224000 | 223000 | 323 |
| 359 | 20240718 | 133800 | 37457209500 | 224000 | 224000 | 224000 | 223500 | 493 |
| 360 | 20240718 | 133700 | 37346933000 | 224000 | 224000 | 225000 | 224000 | 209 |
| 361 | 20240718 | 133600 | 37300042000 | 224500 | 224500 | 225000 | 224000 | 1338 |
| 362 | 20240718 | 133500 | 36999709000 | 224000 | 224000 | 224500 | 223500 | 236 |
| 363 | 20240718 | 133400 | 36946847000 | 223500 | 223500 | 224000 | 223500 | 657 |
| 364 | 20240718 | 133300 | 36799685000 | 223500 | 224000 | 224000 | 223500 | 262 |
| 365 | 20240718 | 133200 | 36741023500 | 224000 | 223500 | 224000 | 223500 | 185 |
| 366 | 20240718 | 133100 | 36699623000 | 223500 | 223500 | 224000 | 223500 | 752 |
| 367 | 20240718 | 133000 | 36531520500 | 223000 | 223500 | 223500 | 223000 | 192 |
| 368 | 20240718 | 132900 | 36488638000 | 223000 | 223500 | 223500 | 223000 | 137 |
| 369 | 20240718 | 132800 | 36458065500 | 223000 | 223000 | 223500 | 223000 | 90 |
| 370 | 20240718 | 132700 | 36437985000 | 223000 | 223500 | 223500 | 223000 | 103 |
| 371 | 20240718 | 132600 | 36414980000 | 223500 | 223000 | 223500 | 223000 | 181 |
| 372 | 20240718 | 132500 | 36374557500 | 223000 | 223000 | 223500 | 223000 | 171 |
| 373 | 20240718 | 132400 | 36336364000 | 223000 | 223500 | 223500 | 223000 | 106 |
| 374 | 20240718 | 132300 | 36312707500 | 223000 | 223000 | 223500 | 222500 | 715 |
| 375 | 20240718 | 132200 | 36153232500 | 223000 | 222500 | 223000 | 222500 | 150 |
| 376 | 20240718 | 132100 | 36119793500 | 222500 | 223000 | 223000 | 222500 | 172 |
| 377 | 20240718 | 132000 | 36081468500 | 223000 | 223000 | 223000 | 222500 | 231 |
| 378 | 20240718 | 131900 | 36029976500 | 222500 | 223000 | 223000 | 222500 | 81 |
| 379 | 20240718 | 131800 | 36011923500 | 222500 | 223000 | 223000 | 222500 | 87 |
| 380 | 20240718 | 131700 | 35992557000 | 222500 | 223000 | 223000 | 222500 | 125 |
| 381 | 20240718 | 131600 | 35964726500 | 222500 | 222500 | 223000 | 222500 | 114 |
| 382 | 20240718 | 131500 | 35939316500 | 222500 | 222500 | 223000 | 222000 | 258 |
| 383 | 20240718 | 131400 | 35881845000 | 222500 | 222000 | 222500 | 222000 | 106 |
| 384 | 20240718 | 131300 | 35858266000 | 222000 | 223000 | 223000 | 222000 | 149 |
| 385 | 20240718 | 131200 | 35825128000 | 223000 | 223000 | 223000 | 222500 | 78 |
| 386 | 20240718 | 131100 | 35807751000 | 222500 | 223000 | 223500 | 222000 | 979 |
| 387 | 20240718 | 131000 | 35589519000 | 223500 | 223000 | 223500 | 223000 | 143 |
| 388 | 20240718 | 130900 | 35557598000 | 223000 | 223500 | 223500 | 223000 | 120 |
| 389 | 20240718 | 130800 | 35530797000 | 223000 | 221500 | 223500 | 221500 | 2850 |
| 390 | 20240718 | 130700 | 34897056500 | 222000 | 221500 | 222000 | 221500 | 796 |
| 391 | 20240718 | 130600 | 34720675000 | 221500 | 221500 | 221500 | 221000 | 424 |
| 392 | 20240718 | 130500 | 34626819000 | 221500 | 221000 | 221500 | 221000 | 164 |
| 393 | 20240718 | 130400 | 34590517000 | 221000 | 221000 | 221500 | 221000 | 325 |
| 394 | 20240718 | 130300 | 34518545000 | 221000 | 221000 | 221500 | 221000 | 110 |
| 395 | 20240718 | 130200 | 34494202000 | 221500 | 221000 | 221500 | 221000 | 229 |
| 396 | 20240718 | 130100 | 34443556000 | 221500 | 221000 | 221500 | 221000 | 114 |
| 397 | 20240718 | 130000 | 34418326500 | 221000 | 221500 | 221500 | 221000 | 80 |
| 398 | 20240718 | 125900 | 34400629500 | 221000 | 221500 | 221500 | 221000 | 112 |
| 399 | 20240718 | 125800 | 34375831000 | 221000 | 221500 | 221500 | 221000 | 115 |
| 400 | 20240718 | 125700 | 34350400500 | 221000 | 221500 | 221500 | 221000 | 48 |
| 401 | 20240718 | 125600 | 34339780000 | 221500 | 221500 | 221500 | 221000 | 101 |
| 402 | 20240718 | 125500 | 34317437500 | 221500 | 221000 | 221500 | 221000 | 95 |
| 403 | 20240718 | 125400 | 34296407000 | 221500 | 221000 | 221500 | 221000 | 216 |
| 404 | 20240718 | 125300 | 34248653000 | 221000 | 221500 | 221500 | 221000 | 97 |
| 405 | 20240718 | 125200 | 34227196000 | 221500 | 221000 | 221500 | 221000 | 72 |
| 406 | 20240718 | 125100 | 34211259500 | 221000 | 221500 | 221500 | 221000 | 64 |
| 407 | 20240718 | 125000 | 34197098500 | 221500 | 221500 | 221500 | 221000 | 84 |
| 408 | 20240718 | 124900 | 34178523500 | 221000 | 221500 | 221500 | 221000 | 42 |
| 409 | 20240718 | 124800 | 34169228000 | 221500 | 221000 | 221500 | 221000 | 309 |
| 410 | 20240718 | 124700 | 34100901500 | 221500 | 220500 | 221500 | 220500 | 688 |
| 411 | 20240718 | 124600 | 33948851500 | 220500 | 220500 | 221000 | 220500 | 84 |
| 412 | 20240718 | 124500 | 33930316000 | 220500 | 220500 | 221000 | 220500 | 168 |
| 413 | 20240718 | 124400 | 33893241000 | 220500 | 220500 | 221000 | 220500 | 119 |
| 414 | 20240718 | 124300 | 33866990000 | 221000 | 221000 | 221000 | 220500 | 88 |
| 415 | 20240718 | 124200 | 33847565000 | 220500 | 221000 | 221000 | 220500 | 253 |
| 416 | 20240718 | 124100 | 33791749000 | 221000 | 221000 | 221000 | 220500 | 105 |
| 417 | 20240718 | 124000 | 33768573500 | 220500 | 220500 | 221000 | 220500 | 173 |
| 418 | 20240718 | 123900 | 33730401000 | 220500 | 220500 | 221000 | 220500 | 110 |
| 419 | 20240718 | 123800 | 33706138500 | 220500 | 220500 | 221000 | 220500 | 108 |
| 420 | 20240718 | 123700 | 33682293500 | 220500 | 220500 | 221000 | 220500 | 22 |
| 421 | 20240718 | 123600 | 33677441000 | 220500 | 221000 | 221000 | 220500 | 146 |
| 422 | 20240718 | 123500 | 33645209500 | 221000 | 220500 | 221000 | 220500 | 81 |
| 423 | 20240718 | 123400 | 33627338000 | 221000 | 221000 | 221000 | 220500 | 62 |
| 424 | 20240718 | 123300 | 33613647000 | 220500 | 220500 | 221000 | 220500 | 25 |
| 425 | 20240718 | 123200 | 33608134000 | 221000 | 220500 | 221000 | 220500 | 44 |
| 426 | 20240718 | 123100 | 33598419000 | 220500 | 220500 | 221000 | 220500 | 112 |
| 427 | 20240718 | 123000 | 33573684000 | 220500 | 221000 | 221000 | 220500 | 61 |
| 428 | 20240718 | 122900 | 33560222000 | 221000 | 221000 | 221000 | 220500 | 63 |
| 429 | 20240718 | 122800 | 33546314000 | 220500 | 220500 | 221000 | 220500 | 52 |
| 430 | 20240718 | 122700 | 33534839000 | 221000 | 221000 | 221000 | 220500 | 104 |
| 431 | 20240718 | 122600 | 33511876000 | 221000 | 220500 | 221000 | 220500 | 77 |
| 432 | 20240718 | 122500 | 33494879500 | 220500 | 221000 | 221000 | 220500 | 132 |
| 433 | 20240718 | 122400 | 33465738500 | 221000 | 220500 | 221000 | 220500 | 93 |
| 434 | 20240718 | 122300 | 33445198000 | 221000 | 221000 | 221000 | 220500 | 96 |
| 435 | 20240718 | 122200 | 33424019500 | 221000 | 221000 | 221500 | 221000 | 80 |
| 436 | 20240718 | 122100 | 33406309500 | 221000 | 221000 | 221500 | 221000 | 119 |
| 437 | 20240718 | 122000 | 33379979500 | 221000 | 221000 | 221500 | 221000 | 64 |
| 438 | 20240718 | 121900 | 33365831000 | 221500 | 221500 | 221500 | 221000 | 44 |
| 439 | 20240718 | 121800 | 33356106000 | 221500 | 221000 | 221500 | 220500 | 147 |
| 440 | 20240718 | 121700 | 33323623000 | 220500 | 221000 | 221000 | 220500 | 146 |
| 441 | 20240718 | 121600 | 33291379000 | 221000 | 220500 | 221000 | 220500 | 95 |
| 442 | 20240718 | 121500 | 33270387000 | 220500 | 221000 | 221000 | 220500 | 63 |
| 443 | 20240718 | 121400 | 33256478000 | 221000 | 221000 | 221000 | 220500 | 57 |
| 444 | 20240718 | 121300 | 33243887500 | 221500 | 221500 | 221500 | 220500 | 82 |
| 445 | 20240718 | 121200 | 33225770000 | 221500 | 221500 | 221500 | 220500 | 302 |
| 446 | 20240718 | 121100 | 33159071500 | 222000 | 221500 | 222000 | 221500 | 529 |
| 447 | 20240718 | 121000 | 33041857500 | 221000 | 221500 | 221500 | 221000 | 46 |
| 448 | 20240718 | 120900 | 33031680000 | 221000 | 221500 | 221500 | 221000 | 77 |
| 449 | 20240718 | 120800 | 33014635000 | 221500 | 221500 | 222000 | 221500 | 455 |
| 450 | 20240718 | 120700 | 32913844500 | 221500 | 222000 | 222000 | 221500 | 108 |
| 451 | 20240718 | 120600 | 32889880500 | 221500 | 222000 | 222000 | 221500 | 63 |
| 452 | 20240718 | 120500 | 32875903000 | 222000 | 222000 | 222000 | 221500 | 102 |
| 453 | 20240718 | 120400 | 32853275000 | 221500 | 222000 | 222500 | 221500 | 93 |
| 454 | 20240718 | 120300 | 32832616500 | 222000 | 221500 | 222000 | 221000 | 959 |
| 455 | 20240718 | 120200 | 32619798000 | 221500 | 221000 | 221500 | 221000 | 162 |
| 456 | 20240718 | 120100 | 32583931500 | 221500 | 221000 | 221500 | 220500 | 133 |
| 457 | 20240718 | 120000 | 32554530500 | 221000 | 221000 | 221500 | 220000 | 914 |
| 458 | 20240718 | 115900 | 32352873500 | 221000 | 221000 | 221500 | 220500 | 106 |
| 459 | 20240718 | 115800 | 32329434000 | 221000 | 221000 | 221500 | 220500 | 295 |
| 460 | 20240718 | 115700 | 32264234000 | 221000 | 220500 | 221500 | 220000 | 982 |
| 461 | 20240718 | 115600 | 32047840500 | 221000 | 221500 | 221500 | 220500 | 104 |
| 462 | 20240718 | 115500 | 32024880000 | 221500 | 221000 | 221500 | 221000 | 103 |
| 463 | 20240718 | 115400 | 32002097500 | 221000 | 220500 | 221500 | 220500 | 113 |
| 464 | 20240718 | 115300 | 31977148000 | 220500 | 220500 | 221000 | 220500 | 103 |
| 465 | 20240718 | 115200 | 31954413500 | 221000 | 221000 | 221000 | 220000 | 147 |
| 466 | 20240718 | 115100 | 31921986500 | 220500 | 221000 | 221000 | 220000 | 735 |
| 467 | 20240718 | 115000 | 31760171500 | 221000 | 221500 | 221500 | 221000 | 112 |
| 468 | 20240718 | 114900 | 31735399500 | 221000 | 220500 | 221500 | 220500 | 242 |
| 469 | 20240718 | 114800 | 31681929000 | 220500 | 221000 | 221000 | 220500 | 106 |
| 470 | 20240718 | 114700 | 31658548500 | 220500 | 220500 | 221000 | 220500 | 87 |
| 471 | 20240718 | 114600 | 31639351000 | 220500 | 220500 | 221000 | 220500 | 123 |
| 472 | 20240718 | 114500 | 31612203000 | 221000 | 221000 | 221000 | 220000 | 760 |
| 473 | 20240718 | 114400 | 31444691500 | 221000 | 221000 | 221500 | 221000 | 255 |
| 474 | 20240718 | 114300 | 31388328000 | 221500 | 221000 | 221500 | 221000 | 116 |
| 475 | 20240718 | 114200 | 31362652000 | 221000 | 221000 | 221000 | 220000 | 825 |
| 476 | 20240718 | 114100 | 31180737500 | 221500 | 222000 | 222000 | 221000 | 200 |
| 477 | 20240718 | 114000 | 31136473500 | 222000 | 221000 | 222000 | 220500 | 957 |
| 478 | 20240718 | 113900 | 30924654000 | 220500 | 220500 | 221000 | 220500 | 117 |
| 479 | 20240718 | 113800 | 30898833500 | 220500 | 220000 | 221000 | 220000 | 1160 |
| 480 | 20240718 | 113700 | 30643356500 | 220000 | 220000 | 220000 | 219500 | 200 |
| 481 | 20240718 | 113600 | 30599409000 | 219500 | 220000 | 220000 | 219500 | 119 |
| 482 | 20240718 | 113500 | 30573264500 | 219500 | 219500 | 220000 | 219500 | 102 |
| 483 | 20240718 | 113400 | 30550864000 | 219500 | 219500 | 220000 | 219500 | 118 |
| 484 | 20240718 | 113300 | 30524939500 | 219500 | 220500 | 220500 | 219500 | 266 |
| 485 | 20240718 | 113200 | 30466410000 | 220000 | 220000 | 220500 | 220000 | 135 |
| 486 | 20240718 | 113100 | 30436688500 | 220000 | 219500 | 220500 | 219500 | 167 |
| 487 | 20240718 | 113000 | 30399951000 | 219500 | 220000 | 220500 | 219500 | 911 |
| 488 | 20240718 | 112900 | 30199559500 | 220000 | 220500 | 220500 | 220000 | 225 |
| 489 | 20240718 | 112800 | 30150049500 | 220500 | 221000 | 221500 | 220000 | 2139 |
| 490 | 20240718 | 112700 | 29678783000 | 221000 | 221500 | 222000 | 220500 | 1160 |
| 491 | 20240718 | 112600 | 29422303000 | 221500 | 221500 | 222000 | 221500 | 119 |
| 492 | 20240718 | 112500 | 29395935000 | 221500 | 221000 | 222000 | 221000 | 331 |
| 493 | 20240718 | 112400 | 29322633500 | 221000 | 221500 | 221500 | 221000 | 142 |
| 494 | 20240718 | 112300 | 29291241000 | 221000 | 221500 | 221500 | 221000 | 88 |
| 495 | 20240718 | 112200 | 29271784000 | 221500 | 220500 | 221500 | 220500 | 267 |
| 496 | 20240718 | 112100 | 29212736000 | 221000 | 221500 | 221500 | 221000 | 112 |
| 497 | 20240718 | 112000 | 29187976500 | 221000 | 221000 | 221500 | 221000 | 127 |
| 498 | 20240718 | 111900 | 29159901500 | 221000 | 222000 | 222000 | 221000 | 931 |
| 499 | 20240718 | 111800 | 28953898000 | 222000 | 222000 | 222500 | 222000 | 258 |
| 500 | 20240718 | 111700 | 28896603500 | 222000 | 222500 | 223000 | 222000 | 199 |
| 501 | 20240718 | 111600 | 28852320000 | 222500 | 223000 | 223000 | 222500 | 102 |
| 502 | 20240718 | 111500 | 28829612500 | 223000 | 222500 | 223000 | 222500 | 181 |
| 503 | 20240718 | 111400 | 28789314500 | 223000 | 223000 | 223000 | 222500 | 121 |
| 504 | 20240718 | 111300 | 28762373000 | 223000 | 222000 | 223500 | 222000 | 1231 |
| 505 | 20240718 | 111200 | 28488141000 | 222000 | 222000 | 222500 | 222000 | 122 |
| 506 | 20240718 | 111100 | 28461040500 | 222000 | 222500 | 222500 | 222000 | 54 |
| 507 | 20240718 | 111000 | 28449046000 | 222500 | 222500 | 223000 | 222000 | 353 |
| 508 | 20240718 | 110900 | 28370518000 | 222500 | 222500 | 222500 | 222000 | 183 |
| 509 | 20240718 | 110800 | 28329831500 | 222500 | 221500 | 222500 | 221500 | 378 |
| 510 | 20240718 | 110700 | 28245895500 | 221500 | 221500 | 221500 | 221000 | 468 |
| 511 | 20240718 | 110600 | 28142261000 | 221000 | 220000 | 221500 | 220000 | 464 |
| 512 | 20240718 | 110500 | 28039751000 | 220500 | 220500 | 221000 | 220500 | 151 |
| 513 | 20240718 | 110400 | 28006435500 | 220500 | 220000 | 220500 | 220000 | 331 |
| 514 | 20240718 | 110300 | 27933459000 | 220000 | 220000 | 220500 | 220000 | 181 |
| 515 | 20240718 | 110200 | 27893627000 | 220000 | 220500 | 221000 | 220000 | 216 |
| 516 | 20240718 | 110100 | 27846058000 | 220500 | 220500 | 221000 | 219500 | 278 |
| 517 | 20240718 | 110000 | 27784864500 | 220000 | 221000 | 221000 | 220000 | 411 |
| 518 | 20240718 | 105900 | 27694394500 | 220500 | 220500 | 221000 | 220500 | 173 |
| 519 | 20240718 | 105800 | 27656243000 | 221000 | 220000 | 221000 | 220000 | 174 |
| 520 | 20240718 | 105700 | 27617855000 | 220500 | 220500 | 220500 | 220000 | 154 |
| 521 | 20240718 | 105600 | 27583943500 | 220500 | 220000 | 220500 | 220000 | 194 |
| 522 | 20240718 | 105500 | 27541254000 | 220000 | 221000 | 221000 | 220000 | 380 |
| 523 | 20240718 | 105400 | 27457435500 | 220500 | 220500 | 221000 | 220000 | 470 |
| 524 | 20240718 | 105300 | 27353792000 | 220000 | 220500 | 220500 | 220000 | 108 |
| 525 | 20240718 | 105200 | 27330023500 | 220000 | 219500 | 220500 | 219500 | 1156 |
| 526 | 20240718 | 105100 | 27075566000 | 219500 | 220000 | 220000 | 219500 | 126 |
| 527 | 20240718 | 105000 | 27047883500 | 220500 | 220000 | 220500 | 220000 | 102 |
| 528 | 20240718 | 104900 | 27025441500 | 220000 | 220500 | 220500 | 220000 | 130 |
| 529 | 20240718 | 104800 | 26996807000 | 220500 | 220500 | 221000 | 219500 | 534 |
| 530 | 20240718 | 104700 | 26879285500 | 220500 | 221500 | 221500 | 220500 | 391 |
| 531 | 20240718 | 104600 | 26792921500 | 221500 | 221500 | 221500 | 221000 | 181 |
| 532 | 20240718 | 104500 | 26752879000 | 221000 | 221500 | 221500 | 220500 | 321 |
| 533 | 20240718 | 104400 | 26681973000 | 221500 | 221000 | 221500 | 220500 | 525 |
| 534 | 20240718 | 104300 | 26565917500 | 221000 | 220000 | 221000 | 220000 | 290 |
| 535 | 20240718 | 104200 | 26501945000 | 220000 | 221000 | 221000 | 220000 | 280 |
| 536 | 20240718 | 104100 | 26440203000 | 221000 | 221000 | 221000 | 220500 | 404 |
| 537 | 20240718 | 104000 | 26351021000 | 221000 | 220000 | 221000 | 219500 | 667 |
| 538 | 20240718 | 103900 | 26204151000 | 220000 | 220000 | 220000 | 219500 | 151 |
| 539 | 20240718 | 103800 | 26170975500 | 219500 | 219500 | 220000 | 219500 | 141 |
| 540 | 20240718 | 103700 | 26140014500 | 219500 | 219000 | 220000 | 219000 | 927 |
| 541 | 20240718 | 103600 | 25936638000 | 219000 | 219500 | 219500 | 218500 | 190 |
| 542 | 20240718 | 103500 | 25895050000 | 218500 | 219000 | 219500 | 218500 | 141 |
| 543 | 20240718 | 103400 | 25864183500 | 219500 | 218500 | 219500 | 218000 | 1008 |
| 544 | 20240718 | 103300 | 25643431500 | 218000 | 218500 | 219000 | 218000 | 184 |
| 545 | 20240718 | 103200 | 25603252500 | 218500 | 218000 | 219000 | 218000 | 615 |
| 546 | 20240718 | 103100 | 25468881500 | 218000 | 217500 | 218500 | 217500 | 342 |
| 547 | 20240718 | 103000 | 25394332000 | 217500 | 218000 | 218000 | 217500 | 637 |
| 548 | 20240718 | 102900 | 25255624000 | 218000 | 218000 | 218500 | 218000 | 129 |
| 549 | 20240718 | 102800 | 25227486500 | 218500 | 218500 | 218500 | 218000 | 370 |
| 550 | 20240718 | 102700 | 25146729500 | 218000 | 218500 | 219000 | 218000 | 611 |
| 551 | 20240718 | 102600 | 25013222500 | 218500 | 218500 | 219000 | 218500 | 84 |
| 552 | 20240718 | 102500 | 24994857500 | 219000 | 219000 | 219000 | 218500 | 597 |
| 553 | 20240718 | 102400 | 24864160000 | 219000 | 219000 | 219000 | 218500 | 256 |
| 554 | 20240718 | 102300 | 24808138000 | 219000 | 218500 | 219000 | 218000 | 540 |
| 555 | 20240718 | 102200 | 24690106000 | 218500 | 219000 | 219000 | 218500 | 724 |
| 556 | 20240718 | 102100 | 24531839500 | 218500 | 219000 | 219500 | 218500 | 371 |
| 557 | 20240718 | 102000 | 24450708000 | 218500 | 219000 | 220000 | 218500 | 867 |
| 558 | 20240718 | 101900 | 24260586500 | 219000 | 218000 | 219000 | 217500 | 1840 |
| 559 | 20240718 | 101800 | 23858825500 | 218000 | 218000 | 218500 | 217500 | 842 |
| 560 | 20240718 | 101700 | 23675539500 | 218000 | 218500 | 218500 | 218000 | 1153 |
| 561 | 20240718 | 101600 | 23424148000 | 218000 | 218000 | 218500 | 217500 | 849 |
| 562 | 20240718 | 101500 | 23239005500 | 218000 | 218000 | 218000 | 217500 | 862 |
| 563 | 20240718 | 101400 | 23051463000 | 218000 | 217500 | 218000 | 217500 | 142 |
| 564 | 20240718 | 101300 | 23020550500 | 218000 | 218000 | 218000 | 217500 | 901 |
| 565 | 20240718 | 101200 | 22824498000 | 217500 | 217500 | 218000 | 217000 | 727 |
| 566 | 20240718 | 101100 | 22666343500 | 217500 | 216500 | 217500 | 216500 | 1434 |
| 567 | 20240718 | 101000 | 22354664500 | 217000 | 216500 | 218000 | 216500 | 1385 |
| 568 | 20240718 | 100900 | 22053696500 | 216500 | 216500 | 217500 | 216000 | 662 |
| 569 | 20240718 | 100800 | 21910306500 | 216000 | 217000 | 217000 | 216000 | 777 |
| 570 | 20240718 | 100700 | 21741957500 | 217000 | 216500 | 217000 | 216000 | 507 |
| 571 | 20240718 | 100600 | 21632212500 | 216000 | 216500 | 216500 | 216000 | 1105 |
| 572 | 20240718 | 100500 | 21393523500 | 216000 | 216000 | 216500 | 216000 | 322 |
| 573 | 20240718 | 100400 | 21323851000 | 216500 | 216000 | 216500 | 216000 | 473 |
| 574 | 20240718 | 100300 | 21221589000 | 216000 | 216500 | 216500 | 216000 | 1160 |
| 575 | 20240718 | 100200 | 20970970000 | 216500 | 216500 | 216500 | 216000 | 483 |
| 576 | 20240718 | 100100 | 20866427000 | 216500 | 216500 | 217500 | 216000 | 2183 |
| 577 | 20240718 | 100000 | 20393867500 | 216500 | 216500 | 217000 | 216000 | 347 |
| 578 | 20240718 | 095900 | 20318752000 | 216000 | 217000 | 217000 | 216000 | 3585 |
| 579 | 20240718 | 095800 | 19543634500 | 217000 | 217000 | 217500 | 217000 | 366 |
| 580 | 20240718 | 095700 | 19464210500 | 217000 | 216500 | 217500 | 216500 | 518 |
| 581 | 20240718 | 095600 | 19351858500 | 217000 | 217000 | 217500 | 217000 | 942 |
| 582 | 20240718 | 095500 | 19147441000 | 217000 | 217000 | 217500 | 217000 | 184 |
| 583 | 20240718 | 095400 | 19107495500 | 217500 | 216500 | 217500 | 216500 | 2396 |
| 584 | 20240718 | 095300 | 18587667000 | 216500 | 218500 | 219000 | 216500 | 7619 |
| 585 | 20240718 | 095200 | 16934610000 | 218500 | 219000 | 219000 | 218500 | 800 |
| 586 | 20240718 | 095100 | 16759472500 | 219000 | 218500 | 219000 | 218500 | 153 |
| 587 | 20240718 | 095000 | 16726015500 | 218500 | 218000 | 219000 | 218000 | 723 |
| 588 | 20240718 | 094900 | 16568040000 | 218500 | 217500 | 218500 | 217500 | 533 |
| 589 | 20240718 | 094800 | 16451880000 | 217500 | 217000 | 218000 | 217000 | 312 |
| 590 | 20240718 | 094700 | 16384068000 | 217000 | 217000 | 217500 | 217000 | 375 |
| 591 | 20240718 | 094600 | 16302542000 | 217000 | 217000 | 217500 | 216500 | 226 |
| 592 | 20240718 | 094500 | 16253501000 | 217500 | 217000 | 217500 | 217000 | 385 |
| 593 | 20240718 | 094400 | 16169888000 | 217000 | 217000 | 217500 | 217000 | 651 |
| 594 | 20240718 | 094300 | 16028597000 | 217500 | 217500 | 217500 | 217000 | 431 |
| 595 | 20240718 | 094200 | 15934948000 | 217500 | 217500 | 217500 | 217000 | 392 |
| 596 | 20240718 | 094100 | 15849851000 | 217500 | 218500 | 218500 | 217000 | 1316 |
| 597 | 20240718 | 094000 | 15563161000 | 219000 | 218000 | 219000 | 218000 | 301 |
| 598 | 20240718 | 093900 | 15497400000 | 218000 | 217500 | 218500 | 217000 | 821 |
| 599 | 20240718 | 093800 | 15318554000 | 217500 | 217500 | 217500 | 217000 | 375 |
| 600 | 20240718 | 093700 | 15237052500 | 217000 | 217000 | 217500 | 217000 | 631 |
| 601 | 20240718 | 093600 | 15099916500 | 217000 | 217500 | 217500 | 216500 | 574 |
| 602 | 20240718 | 093500 | 14975321000 | 217500 | 218500 | 219000 | 216500 | 5557 |
| 603 | 20240718 | 093400 | 13770010500 | 218500 | 218500 | 219000 | 218500 | 214 |
| 604 | 20240718 | 093300 | 13723206000 | 219000 | 217500 | 219000 | 217500 | 684 |
| 605 | 20240718 | 093200 | 13573804000 | 218000 | 218000 | 218500 | 217500 | 465 |
| 606 | 20240718 | 093100 | 13472446000 | 217500 | 219500 | 220000 | 217000 | 5765 |
| 607 | 20240718 | 093000 | 12218535000 | 219500 | 219000 | 219500 | 219000 | 341 |
| 608 | 20240718 | 092900 | 12143806000 | 219500 | 219000 | 219500 | 218500 | 285 |
| 609 | 20240718 | 092800 | 12081338000 | 219000 | 219000 | 219500 | 218500 | 253 |
| 610 | 20240718 | 092700 | 12025935000 | 219000 | 218000 | 219000 | 218000 | 581 |
| 611 | 20240718 | 092600 | 11898824000 | 218500 | 219500 | 220000 | 217500 | 2665 |
| 612 | 20240718 | 092500 | 11316824500 | 219500 | 219000 | 220500 | 219000 | 1138 |
| 613 | 20240718 | 092400 | 11066502000 | 219500 | 218500 | 219500 | 218500 | 243 |
| 614 | 20240718 | 092300 | 11013294000 | 219000 | 219000 | 219000 | 218500 | 466 |
| 615 | 20240718 | 092200 | 10911305000 | 219500 | 218000 | 219500 | 218000 | 1195 |
| 616 | 20240718 | 092100 | 10649580000 | 218000 | 218000 | 218500 | 217000 | 2108 |
| 617 | 20240718 | 092000 | 10190154000 | 217000 | 217500 | 218000 | 216500 | 1318 |
| 618 | 20240718 | 091900 | 9903984500 | 217500 | 217500 | 218000 | 216500 | 2780 |
| 619 | 20240718 | 091800 | 9300965500 | 217500 | 218000 | 218500 | 217000 | 865 |
| 620 | 20240718 | 091700 | 9112683000 | 218500 | 218500 | 218500 | 218000 | 249 |
| 621 | 20240718 | 091600 | 9058389000 | 218000 | 217500 | 218000 | 217500 | 815 |
| 622 | 20240718 | 091500 | 8880773500 | 218000 | 217500 | 218000 | 217000 | 1640 |
| 623 | 20240718 | 091400 | 8524320500 | 217000 | 217500 | 218000 | 217000 | 1273 |
| 624 | 20240718 | 091300 | 8247563500 | 217500 | 217500 | 218500 | 216000 | 2493 |
| 625 | 20240718 | 091200 | 7706758000 | 217500 | 219000 | 219500 | 217000 | 2675 |
| 626 | 20240718 | 091100 | 7124019500 | 219000 | 219000 | 219000 | 218500 | 623 |
| 627 | 20240718 | 091000 | 6987694500 | 219000 | 217500 | 219500 | 217500 | 1658 |
| 628 | 20240718 | 090900 | 6625616000 | 217500 | 218500 | 219000 | 217500 | 1214 |
| 629 | 20240718 | 090800 | 6360440500 | 218500 | 218500 | 219500 | 217500 | 1534 |
| 630 | 20240718 | 090700 | 6025685500 | 218000 | 219500 | 220000 | 218000 | 942 |
| 631 | 20240718 | 090600 | 5819241000 | 219500 | 221000 | 222000 | 218500 | 2680 |
| 632 | 20240718 | 090500 | 5230847000 | 221500 | 220000 | 222500 | 220000 | 1093 |
| 633 | 20240718 | 090400 | 4989322000 | 220000 | 220500 | 221500 | 220000 | 2790 |
| 634 | 20240718 | 090300 | 4373314500 | 220500 | 220500 | 223000 | 220000 | 1764 |
| 635 | 20240718 | 090200 | 3983839000 | 221000 | 218000 | 227000 | 217500 | 3660 |
| 636 | 20240718 | 090100 | 3177075000 | 218000 | 217000 | 220500 | 217000 | 2845 |
| 637 | 20240718 | 090000 | 2553165000 | 219000 | 216000 | 219500 | 215500 | 11764 |