37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 193600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 3 | 20240722 | 193500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20240722 | 193400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20240722 | 193300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20240722 | 193200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20240722 | 193100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20240722 | 193000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20240722 | 192900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20240722 | 192800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20240722 | 192700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20240722 | 192600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20240722 | 192500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20240722 | 192400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20240722 | 192300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20240722 | 192200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20240722 | 192100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20240722 | 192000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20240722 | 191900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20240722 | 191800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20240722 | 191700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20240722 | 191600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20240722 | 191500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20240722 | 191400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20240722 | 191300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20240722 | 191200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20240722 | 191100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20240722 | 191000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20240722 | 190900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20240722 | 190800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20240722 | 190700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20240722 | 190600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 33 | 20240722 | 190500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20240722 | 190400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20240722 | 190300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20240722 | 190200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20240722 | 190100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20240722 | 190000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20240722 | 185900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20240722 | 185800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20240722 | 185700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20240722 | 185600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20240722 | 185500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20240722 | 185400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20240722 | 185300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20240722 | 185200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20240722 | 185100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20240722 | 185000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20240722 | 184900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20240722 | 184800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20240722 | 184700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20240722 | 184600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20240722 | 184500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20240722 | 184400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20240722 | 184300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20240722 | 184200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20240722 | 184100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20240722 | 184000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20240722 | 183900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20240722 | 183800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20240722 | 183700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20240722 | 183600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 63 | 20240722 | 183500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20240722 | 183400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20240722 | 183300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20240722 | 183200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20240722 | 183100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20240722 | 183000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20240722 | 182900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20240722 | 182800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20240722 | 182700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20240722 | 182600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20240722 | 182500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20240722 | 182400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20240722 | 182300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20240722 | 182200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20240722 | 182100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20240722 | 182000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20240722 | 181900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20240722 | 181800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20240722 | 181700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20240722 | 181600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20240722 | 181500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20240722 | 181400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20240722 | 181300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20240722 | 181200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20240722 | 181100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20240722 | 181000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20240722 | 180900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20240722 | 180800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20240722 | 180700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20240722 | 180600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 93 | 20240722 | 180500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20240722 | 180400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20240722 | 180300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20240722 | 180200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20240722 | 180100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20240722 | 180000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20240722 | 175900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20240722 | 175800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20240722 | 175700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20240722 | 175600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20240722 | 175500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20240722 | 175400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20240722 | 175300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20240722 | 175200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20240722 | 175100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20240722 | 175000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20240722 | 174900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20240722 | 174800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20240722 | 174700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20240722 | 174600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20240722 | 174500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20240722 | 174400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20240722 | 174300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20240722 | 174200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20240722 | 174100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20240722 | 174000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20240722 | 173900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20240722 | 173800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20240722 | 173700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20240722 | 173600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 123 | 20240722 | 173500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20240722 | 173400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20240722 | 173300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20240722 | 173200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20240722 | 173100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20240722 | 173000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20240722 | 172900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20240722 | 172800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20240722 | 172700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20240722 | 172600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20240722 | 172500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20240722 | 172400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20240722 | 172300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20240722 | 172200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20240722 | 172100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20240722 | 172000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20240722 | 171900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20240722 | 171800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20240722 | 171700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20240722 | 171600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20240722 | 171500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20240722 | 171400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20240722 | 171300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20240722 | 171200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20240722 | 171100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20240722 | 171000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20240722 | 170900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20240722 | 170800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20240722 | 170700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20240722 | 170600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 153 | 20240722 | 170500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20240722 | 170400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20240722 | 170300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20240722 | 170200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20240722 | 170100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20240722 | 170000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20240722 | 165900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20240722 | 165800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20240722 | 165700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20240722 | 165600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20240722 | 165500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20240722 | 165400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20240722 | 165300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20240722 | 165200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20240722 | 165100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20240722 | 165000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20240722 | 164900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20240722 | 164800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20240722 | 164700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20240722 | 164600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20240722 | 164500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20240722 | 164400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20240722 | 164300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20240722 | 164200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20240722 | 164100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20240722 | 164000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20240722 | 163900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20240722 | 163800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20240722 | 163700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20240722 | 163600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 183 | 20240722 | 163500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20240722 | 163400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20240722 | 163300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20240722 | 163200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20240722 | 163100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20240722 | 163000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20240722 | 162900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20240722 | 162800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20240722 | 162700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20240722 | 162600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20240722 | 162500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20240722 | 162400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20240722 | 162300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 196 | 20240722 | 162200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 197 | 20240722 | 162100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 198 | 20240722 | 162000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20240722 | 161900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20240722 | 161800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20240722 | 161700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20240722 | 161600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20240722 | 161500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20240722 | 161400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 205 | 20240722 | 161300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 206 | 20240722 | 161200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20240722 | 161100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20240722 | 161000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 209 | 20240722 | 160900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 210 | 20240722 | 160800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 211 | 20240722 | 160700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20240722 | 160600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 213 | 20240722 | 160500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20240722 | 160400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20240722 | 160300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 216 | 20240722 | 160200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 217 | 20240722 | 160100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 218 | 20240722 | 160000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 219 | 20240722 | 155900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 220 | 20240722 | 155800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 221 | 20240722 | 155700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 222 | 20240722 | 155600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 223 | 20240722 | 155500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 224 | 20240722 | 155400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 225 | 20240722 | 155300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 226 | 20240722 | 155200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 227 | 20240722 | 155100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 228 | 20240722 | 155000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 229 | 20240722 | 154900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 230 | 20240722 | 154800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 231 | 20240722 | 154700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 232 | 20240722 | 154600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 233 | 20240722 | 154500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 234 | 20240722 | 154400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 235 | 20240722 | 154300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 236 | 20240722 | 154200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 237 | 20240722 | 154100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 238 | 20240722 | 154000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 239 | 20240722 | 153900 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 240 | 20240722 | 153800 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 241 | 20240722 | 153700 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 242 | 20240722 | 153600 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 243 | 20240722 | 153500 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 244 | 20240722 | 153400 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 245 | 20240722 | 153300 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 246 | 20240722 | 153200 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 247 | 20240722 | 153100 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 248 | 20240722 | 153000 | 36445789000 | 212000 | 212000 | 212000 | 212000 | 11756 |
| 249 | 20240722 | 152900 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 250 | 20240722 | 152800 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 251 | 20240722 | 152700 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 252 | 20240722 | 152600 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 253 | 20240722 | 152500 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 254 | 20240722 | 152400 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 255 | 20240722 | 152300 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 256 | 20240722 | 152200 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 257 | 20240722 | 152100 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 258 | 20240722 | 152000 | 33953517000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 259 | 20240722 | 151900 | 33953517000 | 211500 | 212000 | 212000 | 211500 | 272 |
| 260 | 20240722 | 151800 | 33895942000 | 212000 | 212000 | 212000 | 211500 | 1360 |
| 261 | 20240722 | 151700 | 33607723000 | 211500 | 211500 | 212000 | 211000 | 472 |
| 262 | 20240722 | 151600 | 33507842000 | 211500 | 211500 | 212000 | 211500 | 318 |
| 263 | 20240722 | 151500 | 33440553000 | 211500 | 211500 | 212000 | 211000 | 700 |
| 264 | 20240722 | 151400 | 33292344000 | 211500 | 211000 | 212000 | 211000 | 524 |
| 265 | 20240722 | 151300 | 33181588500 | 211000 | 211000 | 211500 | 211000 | 446 |
| 266 | 20240722 | 151200 | 33087434000 | 211000 | 211500 | 212000 | 211000 | 1676 |
| 267 | 20240722 | 151100 | 32733286500 | 211500 | 211000 | 211500 | 210500 | 269 |
| 268 | 20240722 | 151000 | 32676513000 | 211500 | 211500 | 211500 | 211000 | 667 |
| 269 | 20240722 | 150900 | 32535595500 | 211000 | 211000 | 211500 | 210500 | 387 |
| 270 | 20240722 | 150800 | 32453925500 | 211500 | 211000 | 211500 | 211000 | 379 |
| 271 | 20240722 | 150700 | 32373909000 | 211000 | 211500 | 212000 | 211000 | 350 |
| 272 | 20240722 | 150600 | 32299981000 | 211500 | 211500 | 211500 | 210500 | 648 |
| 273 | 20240722 | 150500 | 32163105500 | 211000 | 211500 | 211500 | 211000 | 379 |
| 274 | 20240722 | 150400 | 32083084000 | 211500 | 211000 | 211500 | 211000 | 590 |
| 275 | 20240722 | 150300 | 31958476500 | 211500 | 211000 | 212000 | 211000 | 254 |
| 276 | 20240722 | 150200 | 31904816500 | 211000 | 211500 | 212000 | 211000 | 712 |
| 277 | 20240722 | 150100 | 31754350000 | 211500 | 211000 | 211500 | 211000 | 443 |
| 278 | 20240722 | 150000 | 31660831000 | 211500 | 211000 | 211500 | 211000 | 464 |
| 279 | 20240722 | 145900 | 31562855500 | 211000 | 211000 | 211500 | 211000 | 294 |
| 280 | 20240722 | 145800 | 31500786000 | 211500 | 211500 | 212000 | 211000 | 448 |
| 281 | 20240722 | 145700 | 31406105000 | 212000 | 211500 | 212000 | 211000 | 405 |
| 282 | 20240722 | 145600 | 31320412500 | 212000 | 212000 | 212500 | 211500 | 396 |
| 283 | 20240722 | 145500 | 31236516000 | 212000 | 212500 | 212500 | 211500 | 391 |
| 284 | 20240722 | 145400 | 31153683500 | 212000 | 212000 | 212000 | 211000 | 1147 |
| 285 | 20240722 | 145300 | 30910722500 | 212000 | 211500 | 212000 | 211000 | 493 |
| 286 | 20240722 | 145200 | 30806553500 | 211500 | 211000 | 211500 | 211000 | 461 |
| 287 | 20240722 | 145100 | 30709242500 | 211500 | 211000 | 211500 | 211000 | 363 |
| 288 | 20240722 | 145000 | 30632601500 | 211000 | 211000 | 211500 | 210500 | 772 |
| 289 | 20240722 | 144900 | 30469502500 | 211000 | 211000 | 211500 | 210500 | 414 |
| 290 | 20240722 | 144800 | 30382165000 | 211000 | 211000 | 211500 | 211000 | 324 |
| 291 | 20240722 | 144700 | 30313766000 | 211000 | 211000 | 211500 | 211000 | 324 |
| 292 | 20240722 | 144600 | 30245362000 | 211000 | 211500 | 212000 | 211000 | 405 |
| 293 | 20240722 | 144500 | 30159787500 | 211000 | 211000 | 212000 | 211000 | 530 |
| 294 | 20240722 | 144400 | 30047742500 | 211000 | 211000 | 212000 | 211000 | 392 |
| 295 | 20240722 | 144300 | 29964890500 | 211000 | 211500 | 211500 | 210500 | 550 |
| 296 | 20240722 | 144200 | 29848746000 | 211000 | 211000 | 211500 | 211000 | 329 |
| 297 | 20240722 | 144100 | 29779290000 | 211000 | 211000 | 212000 | 210500 | 705 |
| 298 | 20240722 | 144000 | 29630296500 | 211500 | 210500 | 211500 | 210500 | 523 |
| 299 | 20240722 | 143900 | 29519902500 | 210500 | 210500 | 211000 | 210000 | 1039 |
| 300 | 20240722 | 143800 | 29300798500 | 210500 | 211000 | 211000 | 210500 | 360 |
| 301 | 20240722 | 143700 | 29224977000 | 210500 | 210500 | 211000 | 210500 | 1397 |
| 302 | 20240722 | 143600 | 28930824000 | 210500 | 210500 | 211000 | 210500 | 331 |
| 303 | 20240722 | 143500 | 28861107500 | 211000 | 211500 | 211500 | 210500 | 385 |
| 304 | 20240722 | 143400 | 28779941500 | 211000 | 211000 | 211500 | 211000 | 434 |
| 305 | 20240722 | 143300 | 28688309000 | 211000 | 211500 | 211500 | 211000 | 419 |
| 306 | 20240722 | 143200 | 28599827000 | 211000 | 211500 | 212000 | 211000 | 298 |
| 307 | 20240722 | 143100 | 28536906000 | 211500 | 211500 | 212000 | 211000 | 250 |
| 308 | 20240722 | 143000 | 28484057500 | 211000 | 212000 | 212000 | 211000 | 282 |
| 309 | 20240722 | 142900 | 28424417500 | 211500 | 211500 | 212000 | 211500 | 299 |
| 310 | 20240722 | 142800 | 28361158000 | 211500 | 211500 | 212000 | 211000 | 506 |
| 311 | 20240722 | 142700 | 28254227500 | 211000 | 211500 | 212000 | 211000 | 308 |
| 312 | 20240722 | 142600 | 28189087500 | 211500 | 211000 | 212000 | 211000 | 774 |
| 313 | 20240722 | 142500 | 28025479500 | 210500 | 211000 | 211500 | 210500 | 223 |
| 314 | 20240722 | 142400 | 27978462500 | 211000 | 210500 | 211000 | 210500 | 475 |
| 315 | 20240722 | 142300 | 27878368500 | 210500 | 210500 | 211000 | 210500 | 246 |
| 316 | 20240722 | 142200 | 27826529500 | 211000 | 210500 | 211000 | 210500 | 266 |
| 317 | 20240722 | 142100 | 27770512000 | 210500 | 210500 | 211000 | 210500 | 293 |
| 318 | 20240722 | 142000 | 27708803000 | 210500 | 211500 | 211500 | 210500 | 218 |
| 319 | 20240722 | 141900 | 27662890000 | 210500 | 210500 | 211500 | 210500 | 362 |
| 320 | 20240722 | 141800 | 27586595000 | 210500 | 210500 | 211000 | 210500 | 265 |
| 321 | 20240722 | 141700 | 27530789000 | 211000 | 210500 | 211000 | 210500 | 213 |
| 322 | 20240722 | 141600 | 27485928000 | 211000 | 210500 | 211000 | 210500 | 247 |
| 323 | 20240722 | 141500 | 27433914000 | 211000 | 210500 | 211000 | 210500 | 337 |
| 324 | 20240722 | 141400 | 27362924000 | 210500 | 210000 | 211500 | 210000 | 927 |
| 325 | 20240722 | 141300 | 27167539000 | 210500 | 210500 | 211000 | 210000 | 255 |
| 326 | 20240722 | 141200 | 27113918500 | 210500 | 210500 | 211000 | 210000 | 418 |
| 327 | 20240722 | 141100 | 27026043500 | 210500 | 210500 | 211000 | 210000 | 692 |
| 328 | 20240722 | 141000 | 26880565000 | 210500 | 210500 | 211000 | 210500 | 207 |
| 329 | 20240722 | 140900 | 26836969000 | 210500 | 210500 | 211000 | 210500 | 458 |
| 330 | 20240722 | 140800 | 26740484500 | 211000 | 210500 | 211000 | 210500 | 197 |
| 331 | 20240722 | 140700 | 26698992000 | 210500 | 211000 | 211500 | 210500 | 178 |
| 332 | 20240722 | 140600 | 26661486500 | 211000 | 210500 | 211500 | 210500 | 505 |
| 333 | 20240722 | 140500 | 26555019000 | 210500 | 210500 | 211000 | 210500 | 225 |
| 334 | 20240722 | 140400 | 26507633500 | 210500 | 210500 | 211000 | 210000 | 275 |
| 335 | 20240722 | 140300 | 26449762500 | 210500 | 210500 | 211000 | 210000 | 281 |
| 336 | 20240722 | 140200 | 26390580500 | 210500 | 211000 | 211000 | 210500 | 198 |
| 337 | 20240722 | 140100 | 26348881500 | 211000 | 210500 | 211000 | 210500 | 311 |
| 338 | 20240722 | 140000 | 26283401000 | 210500 | 210500 | 211000 | 210500 | 330 |
| 339 | 20240722 | 135900 | 26213915000 | 210500 | 210500 | 211000 | 210500 | 166 |
| 340 | 20240722 | 135800 | 26178960000 | 210500 | 211500 | 211500 | 210500 | 255 |
| 341 | 20240722 | 135700 | 26125260500 | 211000 | 210500 | 211000 | 210500 | 331 |
| 342 | 20240722 | 135600 | 26055493000 | 210500 | 211000 | 211000 | 210500 | 634 |
| 343 | 20240722 | 135500 | 25921809000 | 210500 | 211000 | 211000 | 210500 | 152 |
| 344 | 20240722 | 135400 | 25889791000 | 210500 | 210500 | 211000 | 210500 | 278 |
| 345 | 20240722 | 135300 | 25831256500 | 210500 | 210500 | 211000 | 210500 | 312 |
| 346 | 20240722 | 135200 | 25765565500 | 210500 | 210500 | 211000 | 210500 | 282 |
| 347 | 20240722 | 135100 | 25706191000 | 210500 | 210500 | 211000 | 210500 | 181 |
| 348 | 20240722 | 135000 | 25668077500 | 211000 | 211000 | 211000 | 210500 | 333 |
| 349 | 20240722 | 134900 | 25597960500 | 210500 | 210500 | 211000 | 210500 | 260 |
| 350 | 20240722 | 134800 | 25543219500 | 210500 | 210500 | 211000 | 210500 | 387 |
| 351 | 20240722 | 134700 | 25461748000 | 210500 | 211000 | 211000 | 210500 | 735 |
| 352 | 20240722 | 134600 | 25306766000 | 211000 | 211000 | 211500 | 211000 | 246 |
| 353 | 20240722 | 134500 | 25254853000 | 211000 | 211000 | 211500 | 211000 | 239 |
| 354 | 20240722 | 134400 | 25204406000 | 211000 | 211000 | 211500 | 211000 | 194 |
| 355 | 20240722 | 134300 | 25163469000 | 211000 | 211500 | 211500 | 211000 | 221 |
| 356 | 20240722 | 134200 | 25116802500 | 211500 | 211000 | 211500 | 210500 | 594 |
| 357 | 20240722 | 134100 | 24991362000 | 211000 | 211000 | 211500 | 211000 | 343 |
| 358 | 20240722 | 134000 | 24918951500 | 211000 | 211000 | 211500 | 211000 | 265 |
| 359 | 20240722 | 133900 | 24863035000 | 211000 | 211000 | 211500 | 211000 | 136 |
| 360 | 20240722 | 133800 | 24834335500 | 211000 | 211000 | 211500 | 211000 | 409 |
| 361 | 20240722 | 133700 | 24748034000 | 211000 | 211500 | 211500 | 211000 | 230 |
| 362 | 20240722 | 133600 | 24699456500 | 211500 | 211000 | 212000 | 211000 | 286 |
| 363 | 20240722 | 133500 | 24638990000 | 211000 | 211500 | 212000 | 211000 | 270 |
| 364 | 20240722 | 133400 | 24581882500 | 211500 | 212000 | 212000 | 211500 | 225 |
| 365 | 20240722 | 133300 | 24534294000 | 211500 | 212000 | 212500 | 211500 | 433 |
| 366 | 20240722 | 133200 | 24442664000 | 212000 | 211500 | 212000 | 211500 | 1153 |
| 367 | 20240722 | 133100 | 24198329000 | 211500 | 211000 | 212000 | 211000 | 445 |
| 368 | 20240722 | 133000 | 24104214500 | 211000 | 211000 | 211500 | 211000 | 291 |
| 369 | 20240722 | 132900 | 24042810500 | 211000 | 210500 | 211000 | 210500 | 363 |
| 370 | 20240722 | 132800 | 23966320500 | 210500 | 211000 | 211500 | 210500 | 356 |
| 371 | 20240722 | 132700 | 23891280500 | 211000 | 211000 | 211500 | 211000 | 173 |
| 372 | 20240722 | 132600 | 23854775500 | 211500 | 211000 | 211500 | 210500 | 342 |
| 373 | 20240722 | 132500 | 23782613500 | 211000 | 211000 | 211500 | 210500 | 159 |
| 374 | 20240722 | 132400 | 23749104500 | 211000 | 211000 | 211500 | 210500 | 257 |
| 375 | 20240722 | 132300 | 23694903000 | 211000 | 211000 | 211500 | 210500 | 385 |
| 376 | 20240722 | 132200 | 23613616500 | 211000 | 211000 | 211000 | 210500 | 183 |
| 377 | 20240722 | 132100 | 23575051500 | 211000 | 211000 | 211500 | 210500 | 537 |
| 378 | 20240722 | 132000 | 23461618500 | 210500 | 210500 | 211500 | 210500 | 323 |
| 379 | 20240722 | 131900 | 23393560500 | 211000 | 211500 | 211500 | 210500 | 212 |
| 380 | 20240722 | 131800 | 23348875500 | 211500 | 211000 | 211500 | 210500 | 325 |
| 381 | 20240722 | 131700 | 23280377000 | 210500 | 211000 | 211500 | 210500 | 248 |
| 382 | 20240722 | 131600 | 23228067500 | 211000 | 211000 | 211500 | 211000 | 215 |
| 383 | 20240722 | 131500 | 23182685500 | 211000 | 211000 | 211500 | 211000 | 196 |
| 384 | 20240722 | 131400 | 23141284000 | 211000 | 211500 | 211500 | 211000 | 284 |
| 385 | 20240722 | 131300 | 23081358000 | 211000 | 211500 | 212000 | 211000 | 229 |
| 386 | 20240722 | 131200 | 23032925000 | 212000 | 211500 | 212000 | 211500 | 181 |
| 387 | 20240722 | 131100 | 22994601500 | 212000 | 212000 | 212000 | 211500 | 1107 |
| 388 | 20240722 | 131000 | 22760044000 | 211500 | 212000 | 212000 | 211500 | 109 |
| 389 | 20240722 | 130900 | 22736987000 | 212000 | 211500 | 212000 | 211500 | 337 |
| 390 | 20240722 | 130800 | 22665620000 | 211500 | 211500 | 212000 | 211500 | 262 |
| 391 | 20240722 | 130700 | 22610206000 | 211500 | 212000 | 212000 | 211500 | 124 |
| 392 | 20240722 | 130600 | 22583972000 | 211500 | 211500 | 212000 | 211500 | 149 |
| 393 | 20240722 | 130500 | 22552456000 | 212500 | 212000 | 212500 | 211500 | 183 |
| 394 | 20240722 | 130400 | 22513736000 | 211500 | 212000 | 212500 | 211500 | 378 |
| 395 | 20240722 | 130300 | 22433599500 | 212000 | 212000 | 212500 | 212000 | 79 |
| 396 | 20240722 | 130200 | 22416851000 | 212000 | 212000 | 212500 | 212000 | 190 |
| 397 | 20240722 | 130100 | 22376570500 | 212500 | 212000 | 213000 | 212000 | 273 |
| 398 | 20240722 | 130000 | 22318583000 | 212500 | 212000 | 212500 | 212000 | 380 |
| 399 | 20240722 | 125900 | 22237888000 | 212000 | 211500 | 212500 | 211500 | 188 |
| 400 | 20240722 | 125800 | 22198007500 | 212000 | 211000 | 212500 | 211000 | 556 |
| 401 | 20240722 | 125700 | 22080189000 | 211500 | 212000 | 212000 | 211500 | 458 |
| 402 | 20240722 | 125600 | 21983280000 | 211500 | 212000 | 212000 | 211500 | 78 |
| 403 | 20240722 | 125500 | 21966780500 | 211500 | 211500 | 212000 | 211500 | 199 |
| 404 | 20240722 | 125400 | 21924658500 | 211500 | 212000 | 212000 | 211500 | 132 |
| 405 | 20240722 | 125300 | 21896694000 | 212000 | 210500 | 212500 | 210500 | 756 |
| 406 | 20240722 | 125200 | 21736381500 | 210500 | 210500 | 211000 | 210500 | 175 |
| 407 | 20240722 | 125100 | 21699540000 | 210500 | 210500 | 211500 | 210500 | 119 |
| 408 | 20240722 | 125000 | 21674459500 | 210500 | 210500 | 211000 | 210500 | 141 |
| 409 | 20240722 | 124900 | 21644764500 | 210500 | 211000 | 211500 | 210500 | 143 |
| 410 | 20240722 | 124800 | 21614630000 | 211000 | 210500 | 211500 | 210500 | 157 |
| 411 | 20240722 | 124700 | 21581506500 | 210500 | 211000 | 211000 | 210500 | 146 |
| 412 | 20240722 | 124600 | 21550770500 | 210500 | 210500 | 211000 | 210500 | 180 |
| 413 | 20240722 | 124500 | 21512874000 | 210500 | 210500 | 211000 | 210500 | 194 |
| 414 | 20240722 | 124400 | 21471985500 | 210500 | 210500 | 211000 | 210500 | 188 |
| 415 | 20240722 | 124300 | 21432410000 | 210500 | 210500 | 211000 | 210500 | 691 |
| 416 | 20240722 | 124200 | 21286927000 | 210500 | 211000 | 211000 | 210500 | 225 |
| 417 | 20240722 | 124100 | 21239506000 | 211000 | 211000 | 211000 | 210500 | 133 |
| 418 | 20240722 | 124000 | 21211463500 | 211000 | 210500 | 211500 | 210500 | 181 |
| 419 | 20240722 | 123900 | 21173314000 | 211000 | 211000 | 211500 | 210500 | 481 |
| 420 | 20240722 | 123800 | 21071801500 | 210500 | 210500 | 211000 | 210500 | 107 |
| 421 | 20240722 | 123700 | 21049273500 | 210500 | 210500 | 211000 | 210500 | 693 |
| 422 | 20240722 | 123600 | 20903369500 | 211000 | 211000 | 211500 | 210500 | 161 |
| 423 | 20240722 | 123500 | 20869444000 | 211000 | 211500 | 211500 | 211000 | 90 |
| 424 | 20240722 | 123400 | 20850453000 | 211500 | 211000 | 211500 | 210500 | 282 |
| 425 | 20240722 | 123300 | 20790955500 | 211000 | 211000 | 211000 | 210500 | 153 |
| 426 | 20240722 | 123200 | 20758706500 | 210500 | 211000 | 211000 | 210500 | 186 |
| 427 | 20240722 | 123100 | 20719511500 | 210500 | 211000 | 211000 | 210500 | 600 |
| 428 | 20240722 | 123000 | 20593148500 | 211500 | 210500 | 211500 | 210000 | 410 |
| 429 | 20240722 | 122900 | 20506749000 | 210500 | 210500 | 211000 | 210500 | 75 |
| 430 | 20240722 | 122800 | 20490960000 | 210500 | 210500 | 211000 | 210500 | 255 |
| 431 | 20240722 | 122700 | 20437264500 | 210500 | 210500 | 211000 | 210500 | 163 |
| 432 | 20240722 | 122600 | 20402951000 | 210500 | 210500 | 211000 | 210500 | 147 |
| 433 | 20240722 | 122500 | 20372007000 | 211000 | 210500 | 211000 | 210500 | 716 |
| 434 | 20240722 | 122400 | 20221227000 | 211000 | 211000 | 211000 | 210500 | 85 |
| 435 | 20240722 | 122300 | 20203314000 | 211500 | 211000 | 211500 | 211000 | 162 |
| 436 | 20240722 | 122200 | 20169110500 | 211000 | 211500 | 211500 | 211000 | 153 |
| 437 | 20240722 | 122100 | 20136800500 | 211000 | 210500 | 212000 | 210500 | 348 |
| 438 | 20240722 | 122000 | 20063239000 | 210500 | 211000 | 211500 | 210500 | 407 |
| 439 | 20240722 | 121900 | 19977386000 | 211000 | 211000 | 211500 | 210500 | 623 |
| 440 | 20240722 | 121800 | 19846117500 | 211000 | 211000 | 211500 | 210500 | 665 |
| 441 | 20240722 | 121700 | 19705620500 | 211000 | 210500 | 211500 | 210500 | 114 |
| 442 | 20240722 | 121600 | 19681591000 | 211000 | 210500 | 211000 | 210500 | 139 |
| 443 | 20240722 | 121500 | 19652300000 | 210500 | 211000 | 211500 | 210500 | 233 |
| 444 | 20240722 | 121400 | 19603152000 | 211000 | 211000 | 211000 | 210500 | 238 |
| 445 | 20240722 | 121300 | 19552980000 | 210500 | 211000 | 211500 | 210500 | 718 |
| 446 | 20240722 | 121200 | 19401500000 | 211000 | 211500 | 211500 | 211000 | 201 |
| 447 | 20240722 | 121100 | 19359084500 | 211000 | 211000 | 211500 | 211000 | 139 |
| 448 | 20240722 | 121000 | 19329754500 | 211000 | 211000 | 211500 | 211000 | 128 |
| 449 | 20240722 | 120900 | 19302745000 | 211500 | 211500 | 211500 | 211000 | 236 |
| 450 | 20240722 | 120800 | 19252931500 | 211000 | 211000 | 211500 | 211000 | 136 |
| 451 | 20240722 | 120700 | 19224229000 | 211000 | 211500 | 211500 | 211000 | 625 |
| 452 | 20240722 | 120600 | 19092271000 | 211500 | 211500 | 212000 | 211500 | 267 |
| 453 | 20240722 | 120500 | 19035799000 | 211500 | 211500 | 212000 | 211500 | 203 |
| 454 | 20240722 | 120400 | 18992804500 | 211500 | 211500 | 212000 | 211500 | 130 |
| 455 | 20240722 | 120300 | 18965308500 | 211500 | 211500 | 212000 | 211500 | 171 |
| 456 | 20240722 | 120200 | 18929118000 | 211500 | 211500 | 212000 | 211500 | 104 |
| 457 | 20240722 | 120100 | 18907121000 | 211500 | 212500 | 212500 | 211500 | 692 |
| 458 | 20240722 | 120000 | 18760747000 | 212000 | 212000 | 212500 | 212000 | 105 |
| 459 | 20240722 | 115900 | 18738484000 | 212000 | 212000 | 212500 | 212000 | 131 |
| 460 | 20240722 | 115800 | 18710694500 | 212500 | 212500 | 212500 | 212000 | 147 |
| 461 | 20240722 | 115700 | 18679502000 | 212000 | 212000 | 212500 | 212000 | 197 |
| 462 | 20240722 | 115600 | 18637717000 | 212500 | 212500 | 212500 | 212000 | 136 |
| 463 | 20240722 | 115500 | 18608845500 | 212500 | 212000 | 212500 | 211500 | 941 |
| 464 | 20240722 | 115400 | 18409349000 | 212500 | 212000 | 213000 | 212000 | 300 |
| 465 | 20240722 | 115300 | 18345626000 | 212000 | 212500 | 212500 | 212000 | 193 |
| 466 | 20240722 | 115200 | 18304659500 | 212000 | 212000 | 212500 | 212000 | 96 |
| 467 | 20240722 | 115100 | 18284280500 | 212000 | 212000 | 212500 | 212000 | 227 |
| 468 | 20240722 | 115000 | 18236135000 | 212500 | 212000 | 212500 | 212000 | 101 |
| 469 | 20240722 | 114900 | 18214701000 | 212000 | 212000 | 213000 | 212000 | 643 |
| 470 | 20240722 | 114800 | 18078353000 | 212500 | 213000 | 213000 | 212000 | 165 |
| 471 | 20240722 | 114700 | 18043294500 | 212500 | 212500 | 213000 | 212000 | 306 |
| 472 | 20240722 | 114600 | 17978280000 | 212500 | 213000 | 213000 | 212000 | 92 |
| 473 | 20240722 | 114500 | 17958730500 | 213000 | 213000 | 213000 | 212000 | 212 |
| 474 | 20240722 | 114400 | 17913671000 | 212500 | 212500 | 213000 | 212000 | 134 |
| 475 | 20240722 | 114300 | 17885197500 | 212000 | 213000 | 213000 | 212000 | 662 |
| 476 | 20240722 | 114200 | 17744699000 | 213000 | 212500 | 213000 | 212500 | 135 |
| 477 | 20240722 | 114100 | 17715983500 | 212500 | 213000 | 213500 | 212500 | 234 |
| 478 | 20240722 | 114000 | 17666137000 | 212500 | 212000 | 213000 | 212000 | 677 |
| 479 | 20240722 | 113900 | 17522141000 | 212000 | 212500 | 212500 | 211500 | 206 |
| 480 | 20240722 | 113800 | 17478453000 | 212000 | 212000 | 212500 | 212000 | 240 |
| 481 | 20240722 | 113700 | 17427550500 | 212000 | 212500 | 213000 | 212000 | 726 |
| 482 | 20240722 | 113600 | 17273569000 | 212500 | 212500 | 213000 | 212000 | 262 |
| 483 | 20240722 | 113500 | 17217905500 | 212500 | 213000 | 213000 | 212000 | 232 |
| 484 | 20240722 | 113400 | 17168652000 | 212500 | 212000 | 213000 | 212000 | 107 |
| 485 | 20240722 | 113300 | 17145900500 | 212500 | 212500 | 213000 | 212500 | 125 |
| 486 | 20240722 | 113200 | 17119314000 | 213000 | 212000 | 213000 | 211500 | 703 |
| 487 | 20240722 | 113100 | 16969925500 | 211500 | 212000 | 212500 | 211500 | 721 |
| 488 | 20240722 | 113000 | 16817180000 | 212500 | 212000 | 213000 | 212000 | 510 |
| 489 | 20240722 | 112900 | 16708839000 | 212000 | 213000 | 213000 | 212000 | 295 |
| 490 | 20240722 | 112800 | 16646241500 | 212500 | 212500 | 213000 | 212500 | 102 |
| 491 | 20240722 | 112700 | 16624555000 | 212500 | 213000 | 213000 | 212000 | 154 |
| 492 | 20240722 | 112600 | 16591837000 | 212500 | 213000 | 213000 | 212000 | 249 |
| 493 | 20240722 | 112500 | 16538875000 | 212500 | 212500 | 213000 | 211500 | 806 |
| 494 | 20240722 | 112400 | 16368003000 | 212500 | 212500 | 213000 | 212500 | 100 |
| 495 | 20240722 | 112300 | 16346731500 | 213000 | 212000 | 213000 | 211500 | 713 |
| 496 | 20240722 | 112200 | 16195237000 | 212000 | 212000 | 212500 | 212000 | 148 |
| 497 | 20240722 | 112100 | 16163836000 | 212500 | 212000 | 212500 | 212000 | 164 |
| 498 | 20240722 | 112000 | 16129041000 | 212500 | 212000 | 212500 | 212000 | 142 |
| 499 | 20240722 | 111900 | 16098915000 | 212000 | 212000 | 212500 | 211500 | 745 |
| 500 | 20240722 | 111800 | 15941142000 | 212500 | 212000 | 212500 | 212000 | 156 |
| 501 | 20240722 | 111700 | 15908037000 | 212000 | 212000 | 212500 | 212000 | 215 |
| 502 | 20240722 | 111600 | 15862435500 | 212500 | 212000 | 212500 | 212000 | 109 |
| 503 | 20240722 | 111500 | 15839293500 | 212500 | 212000 | 213000 | 212000 | 114 |
| 504 | 20240722 | 111400 | 15815063500 | 212500 | 212000 | 212500 | 212000 | 148 |
| 505 | 20240722 | 111300 | 15783644000 | 212000 | 212500 | 212500 | 211500 | 901 |
| 506 | 20240722 | 111200 | 15592719000 | 212000 | 212500 | 213000 | 212000 | 183 |
| 507 | 20240722 | 111100 | 15553875500 | 212500 | 212500 | 212500 | 212000 | 218 |
| 508 | 20240722 | 111000 | 15507599500 | 212000 | 212500 | 212500 | 211500 | 99 |
| 509 | 20240722 | 110900 | 15486586000 | 212000 | 212000 | 212500 | 212000 | 223 |
| 510 | 20240722 | 110800 | 15439288500 | 212000 | 212000 | 212500 | 212000 | 242 |
| 511 | 20240722 | 110700 | 15387902500 | 212500 | 212500 | 212500 | 211500 | 1190 |
| 512 | 20240722 | 110600 | 15135655000 | 212500 | 212000 | 213000 | 212000 | 172 |
| 513 | 20240722 | 110500 | 15099144500 | 212000 | 212500 | 213000 | 212000 | 208 |
| 514 | 20240722 | 110400 | 15054908000 | 212500 | 213000 | 213000 | 212000 | 119 |
| 515 | 20240722 | 110300 | 15029616000 | 212500 | 212000 | 213000 | 212000 | 111 |
| 516 | 20240722 | 110200 | 15006034000 | 212000 | 212500 | 213000 | 212000 | 150 |
| 517 | 20240722 | 110100 | 14974153500 | 213000 | 213000 | 213000 | 212000 | 712 |
| 518 | 20240722 | 110000 | 14823035500 | 213000 | 212500 | 213000 | 212500 | 183 |
| 519 | 20240722 | 105900 | 14784120500 | 212500 | 212500 | 213000 | 212500 | 155 |
| 520 | 20240722 | 105800 | 14751161000 | 213000 | 212500 | 213000 | 212500 | 256 |
| 521 | 20240722 | 105700 | 14696695000 | 212000 | 212000 | 213000 | 212000 | 365 |
| 522 | 20240722 | 105600 | 14619145000 | 212000 | 212000 | 212500 | 211500 | 180 |
| 523 | 20240722 | 105500 | 14580946500 | 212000 | 212500 | 212500 | 211500 | 784 |
| 524 | 20240722 | 105400 | 14415013000 | 212000 | 212000 | 212500 | 212000 | 267 |
| 525 | 20240722 | 105300 | 14358370000 | 212000 | 212000 | 212500 | 212000 | 267 |
| 526 | 20240722 | 105200 | 14301724000 | 212000 | 212500 | 213000 | 212000 | 135 |
| 527 | 20240722 | 105100 | 14273063000 | 212000 | 212500 | 213000 | 212000 | 123 |
| 528 | 20240722 | 105000 | 14246938000 | 213000 | 212500 | 213000 | 212000 | 143 |
| 529 | 20240722 | 104900 | 14216543500 | 212500 | 212500 | 213000 | 211500 | 1109 |
| 530 | 20240722 | 104800 | 13981309500 | 213000 | 212500 | 213000 | 212000 | 151 |
| 531 | 20240722 | 104700 | 13949214500 | 212500 | 212500 | 213000 | 212000 | 126 |
| 532 | 20240722 | 104600 | 13922433500 | 213000 | 213000 | 213000 | 212000 | 481 |
| 533 | 20240722 | 104500 | 13820171000 | 213000 | 212500 | 213000 | 212500 | 170 |
| 534 | 20240722 | 104400 | 13784026000 | 213000 | 213000 | 213500 | 212500 | 229 |
| 535 | 20240722 | 104300 | 13735279000 | 212000 | 212500 | 212500 | 211500 | 907 |
| 536 | 20240722 | 104200 | 13542915500 | 212500 | 212500 | 213500 | 212000 | 1070 |
| 537 | 20240722 | 104100 | 13315268000 | 212000 | 212000 | 212500 | 212000 | 145 |
| 538 | 20240722 | 104000 | 13284507500 | 212000 | 211500 | 212500 | 211500 | 631 |
| 539 | 20240722 | 103900 | 13150746500 | 212000 | 211500 | 212000 | 211500 | 131 |
| 540 | 20240722 | 103800 | 13123015000 | 211500 | 211500 | 212500 | 211500 | 162 |
| 541 | 20240722 | 103700 | 13088726000 | 211500 | 212000 | 212500 | 211500 | 872 |
| 542 | 20240722 | 103600 | 12904165500 | 212000 | 212500 | 213000 | 212000 | 111 |
| 543 | 20240722 | 103500 | 12880602000 | 212500 | 212000 | 212500 | 212000 | 154 |
| 544 | 20240722 | 103400 | 12847924500 | 212000 | 212000 | 212500 | 212000 | 293 |
| 545 | 20240722 | 103300 | 12785751500 | 212500 | 212000 | 212500 | 211500 | 90 |
| 546 | 20240722 | 103200 | 12766664000 | 212000 | 212000 | 212500 | 211500 | 932 |
| 547 | 20240722 | 103100 | 12569247500 | 212500 | 213000 | 213000 | 211500 | 823 |
| 548 | 20240722 | 103000 | 12394701500 | 212500 | 213000 | 213500 | 212500 | 157 |
| 549 | 20240722 | 102900 | 12361294000 | 212500 | 212500 | 213000 | 212000 | 461 |
| 550 | 20240722 | 102800 | 12263159500 | 212500 | 212000 | 213000 | 212000 | 306 |
| 551 | 20240722 | 102700 | 12198207500 | 212500 | 212500 | 213000 | 212000 | 302 |
| 552 | 20240722 | 102600 | 12134120000 | 212500 | 212000 | 212500 | 211500 | 290 |
| 553 | 20240722 | 102500 | 12072627000 | 212000 | 212000 | 212500 | 211500 | 1229 |
| 554 | 20240722 | 102400 | 11812060000 | 212500 | 212500 | 213000 | 212000 | 246 |
| 555 | 20240722 | 102300 | 11759794500 | 212000 | 212000 | 212500 | 211500 | 381 |
| 556 | 20240722 | 102200 | 11678982500 | 212500 | 212000 | 212500 | 211500 | 227 |
| 557 | 20240722 | 102100 | 11630888000 | 212000 | 212500 | 212500 | 212000 | 190 |
| 558 | 20240722 | 102000 | 11590585500 | 211500 | 211500 | 212500 | 211500 | 343 |
| 559 | 20240722 | 101900 | 11517853000 | 212000 | 212000 | 212500 | 211500 | 1042 |
| 560 | 20240722 | 101800 | 11297312000 | 212500 | 212500 | 212500 | 211500 | 193 |
| 561 | 20240722 | 101700 | 11256405000 | 212000 | 212000 | 212500 | 211500 | 367 |
| 562 | 20240722 | 101600 | 11178509500 | 212000 | 212000 | 212500 | 212000 | 314 |
| 563 | 20240722 | 101500 | 11111872500 | 212000 | 212000 | 212500 | 212000 | 145 |
| 564 | 20240722 | 101400 | 11081112000 | 212000 | 212000 | 212500 | 212000 | 304 |
| 565 | 20240722 | 101300 | 11016623500 | 212500 | 212500 | 213000 | 212000 | 840 |
| 566 | 20240722 | 101200 | 10838461500 | 212500 | 212000 | 213000 | 212000 | 323 |
| 567 | 20240722 | 101100 | 10769838500 | 213000 | 212500 | 213000 | 212000 | 179 |
| 568 | 20240722 | 101000 | 10731778000 | 212500 | 212500 | 213000 | 212500 | 144 |
| 569 | 20240722 | 100900 | 10701151500 | 213000 | 213000 | 213000 | 212500 | 273 |
| 570 | 20240722 | 100800 | 10643112000 | 212500 | 213500 | 213500 | 212500 | 268 |
| 571 | 20240722 | 100700 | 10585999500 | 213000 | 213500 | 213500 | 212500 | 743 |
| 572 | 20240722 | 100600 | 10427836000 | 213500 | 213500 | 214000 | 213000 | 162 |
| 573 | 20240722 | 100500 | 10393202000 | 213000 | 213000 | 214000 | 213000 | 423 |
| 574 | 20240722 | 100400 | 10302919500 | 213000 | 213000 | 213500 | 213000 | 243 |
| 575 | 20240722 | 100300 | 10251139500 | 213000 | 213000 | 213500 | 212000 | 595 |
| 576 | 20240722 | 100200 | 10124503500 | 212500 | 213000 | 213500 | 212500 | 194 |
| 577 | 20240722 | 100100 | 10083143000 | 213000 | 214000 | 214500 | 212000 | 841 |
| 578 | 20240722 | 100000 | 9904041000 | 214000 | 214500 | 214500 | 214000 | 216 |
| 579 | 20240722 | 095900 | 9857738500 | 214000 | 214000 | 214500 | 214000 | 347 |
| 580 | 20240722 | 095800 | 9783373000 | 214500 | 214000 | 214500 | 213500 | 305 |
| 581 | 20240722 | 095700 | 9718088000 | 214000 | 214000 | 214000 | 213500 | 230 |
| 582 | 20240722 | 095600 | 9668885000 | 214000 | 214000 | 214500 | 213000 | 252 |
| 583 | 20240722 | 095500 | 9615023000 | 213500 | 212500 | 214500 | 212000 | 2104 |
| 584 | 20240722 | 095400 | 9166424000 | 213000 | 212000 | 213500 | 212000 | 807 |
| 585 | 20240722 | 095300 | 8994834500 | 212000 | 211000 | 212500 | 211000 | 104 |
| 586 | 20240722 | 095200 | 8972761500 | 211000 | 211500 | 213000 | 211000 | 1073 |
| 587 | 20240722 | 095100 | 8745411000 | 212000 | 211000 | 212000 | 211000 | 1099 |
| 588 | 20240722 | 095000 | 8512556000 | 211500 | 212500 | 212500 | 211000 | 250 |
| 589 | 20240722 | 094900 | 8459640500 | 212000 | 212000 | 213000 | 211000 | 1065 |
| 590 | 20240722 | 094800 | 8234231500 | 212500 | 212500 | 213000 | 212000 | 647 |
| 591 | 20240722 | 094700 | 8096927000 | 212500 | 212500 | 213000 | 212500 | 1132 |
| 592 | 20240722 | 094600 | 7856338500 | 212000 | 212500 | 213000 | 212000 | 283 |
| 593 | 20240722 | 094500 | 7796195000 | 213000 | 212000 | 213000 | 212000 | 1261 |
| 594 | 20240722 | 094400 | 7528308000 | 212000 | 213000 | 213500 | 212000 | 2582 |
| 595 | 20240722 | 094300 | 6978978000 | 213000 | 214000 | 214000 | 213000 | 896 |
| 596 | 20240722 | 094200 | 6787694000 | 213500 | 214000 | 214500 | 213500 | 188 |
| 597 | 20240722 | 094100 | 6747486000 | 214000 | 214500 | 214500 | 214000 | 286 |
| 598 | 20240722 | 094000 | 6686217500 | 214500 | 214500 | 215000 | 214500 | 82 |
| 599 | 20240722 | 093900 | 6668624500 | 215000 | 215000 | 215500 | 215000 | 333 |
| 600 | 20240722 | 093800 | 6597027000 | 215000 | 215000 | 215500 | 215000 | 62 |
| 601 | 20240722 | 093700 | 6583694000 | 215000 | 215500 | 215500 | 214500 | 113 |
| 602 | 20240722 | 093600 | 6559397000 | 215500 | 215500 | 216000 | 215000 | 116 |
| 603 | 20240722 | 093500 | 6534398000 | 216000 | 214000 | 216000 | 214000 | 1473 |
| 604 | 20240722 | 093400 | 6217413500 | 214000 | 214000 | 214500 | 213500 | 533 |
| 605 | 20240722 | 093300 | 6103352000 | 214500 | 213500 | 214500 | 213000 | 744 |
| 606 | 20240722 | 093200 | 5944338000 | 214000 | 215000 | 215000 | 213500 | 6931 |
| 607 | 20240722 | 093100 | 4458925000 | 214500 | 214500 | 215000 | 214500 | 137 |
| 608 | 20240722 | 093000 | 4429518000 | 215000 | 215000 | 215000 | 214500 | 85 |
| 609 | 20240722 | 092900 | 4411265000 | 215000 | 215000 | 215000 | 214500 | 177 |
| 610 | 20240722 | 092800 | 4373258000 | 214500 | 215000 | 215000 | 214500 | 239 |
| 611 | 20240722 | 092700 | 4321892500 | 214500 | 215500 | 215500 | 214500 | 436 |
| 612 | 20240722 | 092600 | 4228151000 | 215500 | 215000 | 215500 | 215000 | 751 |
| 613 | 20240722 | 092500 | 4066679500 | 215000 | 215000 | 215500 | 214500 | 1494 |
| 614 | 20240722 | 092400 | 3745570500 | 215000 | 215500 | 215500 | 215000 | 176 |
| 615 | 20240722 | 092300 | 3707708000 | 215000 | 215000 | 215500 | 215000 | 292 |
| 616 | 20240722 | 092200 | 3644907000 | 215000 | 215500 | 215500 | 215000 | 277 |
| 617 | 20240722 | 092100 | 3585284500 | 215500 | 216000 | 216000 | 215000 | 554 |
| 618 | 20240722 | 092000 | 3465681000 | 215500 | 216000 | 216500 | 215500 | 878 |
| 619 | 20240722 | 091900 | 3276122500 | 215500 | 215000 | 215500 | 215000 | 753 |
| 620 | 20240722 | 091800 | 3113887500 | 215000 | 215500 | 215500 | 215000 | 493 |
| 621 | 20240722 | 091700 | 3007732000 | 215500 | 215000 | 215500 | 215000 | 628 |
| 622 | 20240722 | 091600 | 2872684000 | 215000 | 215000 | 215500 | 215000 | 267 |
| 623 | 20240722 | 091500 | 2815272500 | 215500 | 216000 | 216000 | 215000 | 937 |
| 624 | 20240722 | 091400 | 2613389000 | 215500 | 216000 | 216000 | 215500 | 72 |
| 625 | 20240722 | 091300 | 2597865000 | 216000 | 216000 | 216000 | 215500 | 439 |
| 626 | 20240722 | 091200 | 2503186500 | 216000 | 215500 | 216000 | 215500 | 177 |
| 627 | 20240722 | 091100 | 2465019000 | 216000 | 216000 | 216000 | 215500 | 283 |
| 628 | 20240722 | 091000 | 2404008500 | 216000 | 217000 | 217000 | 215500 | 1068 |
| 629 | 20240722 | 090900 | 2173346500 | 216500 | 217000 | 217000 | 216000 | 528 |
| 630 | 20240722 | 090800 | 2059234000 | 216500 | 219000 | 219000 | 216000 | 1418 |
| 631 | 20240722 | 090700 | 1750072500 | 218500 | 218500 | 219000 | 218500 | 101 |
| 632 | 20240722 | 090600 | 1727988500 | 218500 | 217500 | 219000 | 217000 | 485 |
| 633 | 20240722 | 090500 | 1622121000 | 217500 | 217500 | 218000 | 217000 | 256 |
| 634 | 20240722 | 090400 | 1566453000 | 217500 | 216000 | 218000 | 215000 | 2680 |
| 635 | 20240722 | 090300 | 987221000 | 216500 | 216500 | 216500 | 216000 | 672 |
| 636 | 20240722 | 090200 | 841828000 | 216000 | 216500 | 217000 | 215000 | 1711 |
| 637 | 20240722 | 090100 | 472602000 | 216500 | 216500 | 217500 | 216000 | 429 |
| 638 | 20240722 | 090000 | 379712500 | 217000 | 216500 | 218500 | 216500 | 1738 |