35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 3 | 20240703 | 185500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 4 | 20240703 | 185400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 5 | 20240703 | 185300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 6 | 20240703 | 185200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 7 | 20240703 | 185100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 8 | 20240703 | 185000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 9 | 20240703 | 184900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 10 | 20240703 | 184800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 11 | 20240703 | 184700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 12 | 20240703 | 184600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 13 | 20240703 | 184500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 14 | 20240703 | 184400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 15 | 20240703 | 184300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 16 | 20240703 | 184200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 17 | 20240703 | 184100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 18 | 20240703 | 184000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 19 | 20240703 | 183900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 20 | 20240703 | 183800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 21 | 20240703 | 183700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 22 | 20240703 | 183600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 23 | 20240703 | 183500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 24 | 20240703 | 183400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 25 | 20240703 | 183300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 26 | 20240703 | 183200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 27 | 20240703 | 183100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 28 | 20240703 | 183000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 29 | 20240703 | 182900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 30 | 20240703 | 182800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 31 | 20240703 | 182700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 32 | 20240703 | 182600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 33 | 20240703 | 182500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 34 | 20240703 | 182400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 35 | 20240703 | 182300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 36 | 20240703 | 182200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 37 | 20240703 | 182100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 38 | 20240703 | 182000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 39 | 20240703 | 181900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 40 | 20240703 | 181800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 41 | 20240703 | 181700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 42 | 20240703 | 181600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 43 | 20240703 | 181500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 44 | 20240703 | 181400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 45 | 20240703 | 181300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 46 | 20240703 | 181200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 47 | 20240703 | 181100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 48 | 20240703 | 181000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 49 | 20240703 | 180900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 50 | 20240703 | 180800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 51 | 20240703 | 180700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 52 | 20240703 | 180600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 53 | 20240703 | 180500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 54 | 20240703 | 180400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 55 | 20240703 | 180300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 56 | 20240703 | 180200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 57 | 20240703 | 180100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 58 | 20240703 | 180000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 59 | 20240703 | 175900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 60 | 20240703 | 175800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 61 | 20240703 | 175700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 62 | 20240703 | 175600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 63 | 20240703 | 175500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 64 | 20240703 | 175400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 65 | 20240703 | 175300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 66 | 20240703 | 175200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 67 | 20240703 | 175100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 68 | 20240703 | 175000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 69 | 20240703 | 174900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 70 | 20240703 | 174800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 71 | 20240703 | 174700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 72 | 20240703 | 174600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 73 | 20240703 | 174500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 74 | 20240703 | 174400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 75 | 20240703 | 174300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 76 | 20240703 | 174200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 77 | 20240703 | 174100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 78 | 20240703 | 174000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 79 | 20240703 | 173900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 80 | 20240703 | 173800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 81 | 20240703 | 173700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 82 | 20240703 | 173600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 83 | 20240703 | 173500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 84 | 20240703 | 173400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 85 | 20240703 | 173300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 86 | 20240703 | 173200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 87 | 20240703 | 173100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 88 | 20240703 | 173000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 89 | 20240703 | 172900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 90 | 20240703 | 172800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 91 | 20240703 | 172700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 92 | 20240703 | 172600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 93 | 20240703 | 172500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 94 | 20240703 | 172400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 95 | 20240703 | 172300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 96 | 20240703 | 172200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 97 | 20240703 | 172100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 98 | 20240703 | 172000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 99 | 20240703 | 171900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 100 | 20240703 | 171800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 101 | 20240703 | 171700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 102 | 20240703 | 171600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 103 | 20240703 | 171500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 104 | 20240703 | 171400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 105 | 20240703 | 171300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 106 | 20240703 | 171200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 107 | 20240703 | 171100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 108 | 20240703 | 171000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 109 | 20240703 | 170900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 110 | 20240703 | 170800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 111 | 20240703 | 170700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 112 | 20240703 | 170600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 113 | 20240703 | 170500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 114 | 20240703 | 170400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 115 | 20240703 | 170300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 116 | 20240703 | 170200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 117 | 20240703 | 170100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 118 | 20240703 | 170000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 119 | 20240703 | 165900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 120 | 20240703 | 165800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 121 | 20240703 | 165700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 122 | 20240703 | 165600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 123 | 20240703 | 165500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 124 | 20240703 | 165400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 125 | 20240703 | 165300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 126 | 20240703 | 165200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 127 | 20240703 | 165100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 128 | 20240703 | 165000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 129 | 20240703 | 164900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 130 | 20240703 | 164800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 131 | 20240703 | 164700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 132 | 20240703 | 164600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 133 | 20240703 | 164500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 134 | 20240703 | 164400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 135 | 20240703 | 164300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 136 | 20240703 | 164200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 137 | 20240703 | 164100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 138 | 20240703 | 164000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 139 | 20240703 | 163900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 140 | 20240703 | 163800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 141 | 20240703 | 163700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 142 | 20240703 | 163600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 143 | 20240703 | 163500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 144 | 20240703 | 163400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 145 | 20240703 | 163300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 146 | 20240703 | 163200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 147 | 20240703 | 163100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 148 | 20240703 | 163000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 149 | 20240703 | 162900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 150 | 20240703 | 162800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 151 | 20240703 | 162700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 152 | 20240703 | 162600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 153 | 20240703 | 162500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 154 | 20240703 | 162400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 155 | 20240703 | 162300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 156 | 20240703 | 162200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 157 | 20240703 | 162100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 158 | 20240703 | 162000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 159 | 20240703 | 161900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 160 | 20240703 | 161800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 161 | 20240703 | 161700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 162 | 20240703 | 161600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 163 | 20240703 | 161500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 164 | 20240703 | 161400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 165 | 20240703 | 161300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 166 | 20240703 | 161200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 167 | 20240703 | 161100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 168 | 20240703 | 161000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 169 | 20240703 | 160900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 170 | 20240703 | 160800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 171 | 20240703 | 160700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 172 | 20240703 | 160600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 173 | 20240703 | 160500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 174 | 20240703 | 160400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 175 | 20240703 | 160300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 176 | 20240703 | 160200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 177 | 20240703 | 160100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 178 | 20240703 | 160000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 179 | 20240703 | 155900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 180 | 20240703 | 155800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 181 | 20240703 | 155700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 182 | 20240703 | 155600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 183 | 20240703 | 155500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 184 | 20240703 | 155400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 185 | 20240703 | 155300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 186 | 20240703 | 155200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 187 | 20240703 | 155100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 188 | 20240703 | 155000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 189 | 20240703 | 154900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 190 | 20240703 | 154800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 191 | 20240703 | 154700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 192 | 20240703 | 154600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 193 | 20240703 | 154500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 194 | 20240703 | 154400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 195 | 20240703 | 154300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 196 | 20240703 | 154200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 197 | 20240703 | 154100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 198 | 20240703 | 154000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 199 | 20240703 | 153900 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 200 | 20240703 | 153800 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 201 | 20240703 | 153700 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 202 | 20240703 | 153600 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 203 | 20240703 | 153500 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 204 | 20240703 | 153400 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 205 | 20240703 | 153300 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 206 | 20240703 | 153200 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 207 | 20240703 | 153100 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 208 | 20240703 | 153000 | 85987321000 | 203500 | 203500 | 203500 | 203500 | 9936 |
| 209 | 20240703 | 152900 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 210 | 20240703 | 152800 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 211 | 20240703 | 152700 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 212 | 20240703 | 152600 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 213 | 20240703 | 152500 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 214 | 20240703 | 152400 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 215 | 20240703 | 152300 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 216 | 20240703 | 152200 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 217 | 20240703 | 152100 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 218 | 20240703 | 152000 | 83965345000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 219 | 20240703 | 151900 | 83965345000 | 204500 | 204500 | 204500 | 203500 | 3959 |
| 220 | 20240703 | 151800 | 83157582000 | 204000 | 204500 | 204500 | 204000 | 635 |
| 221 | 20240703 | 151700 | 83027862500 | 204500 | 204500 | 205000 | 204000 | 517 |
| 222 | 20240703 | 151600 | 82922197500 | 204500 | 204500 | 205000 | 204500 | 872 |
| 223 | 20240703 | 151500 | 82743796000 | 204500 | 204500 | 205000 | 204500 | 472 |
| 224 | 20240703 | 151400 | 82647234000 | 205000 | 204500 | 205000 | 204000 | 2757 |
| 225 | 20240703 | 151300 | 82083521500 | 204500 | 204500 | 205000 | 204000 | 1924 |
| 226 | 20240703 | 151200 | 81690054000 | 204500 | 204500 | 205000 | 204500 | 458 |
| 227 | 20240703 | 151100 | 81596283000 | 205000 | 205000 | 205000 | 204500 | 1713 |
| 228 | 20240703 | 151000 | 81245905500 | 205000 | 205000 | 205000 | 204500 | 297 |
| 229 | 20240703 | 150900 | 81185067500 | 205000 | 205000 | 205000 | 204500 | 435 |
| 230 | 20240703 | 150800 | 81096053500 | 205000 | 204500 | 205000 | 204500 | 926 |
| 231 | 20240703 | 150700 | 80906449000 | 205000 | 205000 | 205000 | 204500 | 2281 |
| 232 | 20240703 | 150600 | 80439450500 | 204500 | 205000 | 205500 | 204500 | 1127 |
| 233 | 20240703 | 150500 | 80208523500 | 205500 | 205500 | 205500 | 205000 | 289 |
| 234 | 20240703 | 150400 | 80149222000 | 205500 | 205000 | 205500 | 204500 | 591 |
| 235 | 20240703 | 150300 | 80027984000 | 205000 | 205500 | 205500 | 204500 | 713 |
| 236 | 20240703 | 150200 | 79881812000 | 205000 | 205500 | 205500 | 205000 | 973 |
| 237 | 20240703 | 150100 | 79682216500 | 205500 | 205000 | 205500 | 205000 | 451 |
| 238 | 20240703 | 150000 | 79589654000 | 205500 | 205000 | 205500 | 205000 | 519 |
| 239 | 20240703 | 145900 | 79483189000 | 205000 | 204500 | 205500 | 204500 | 524 |
| 240 | 20240703 | 145800 | 79375669500 | 205000 | 205000 | 205500 | 204500 | 486 |
| 241 | 20240703 | 145700 | 79276007500 | 205500 | 205000 | 205500 | 205000 | 1429 |
| 242 | 20240703 | 145600 | 78982943500 | 205500 | 205500 | 205500 | 205000 | 370 |
| 243 | 20240703 | 145500 | 78906994000 | 205500 | 205000 | 205500 | 205000 | 626 |
| 244 | 20240703 | 145400 | 78778400500 | 205500 | 205500 | 205500 | 205000 | 348 |
| 245 | 20240703 | 145300 | 78707015500 | 205500 | 205000 | 205500 | 205000 | 1094 |
| 246 | 20240703 | 145200 | 78482309000 | 205000 | 205000 | 205500 | 205000 | 395 |
| 247 | 20240703 | 145100 | 78401245000 | 205000 | 205500 | 205500 | 205000 | 613 |
| 248 | 20240703 | 145000 | 78275505000 | 205500 | 205500 | 206000 | 205000 | 507 |
| 249 | 20240703 | 144900 | 78171327500 | 206000 | 205500 | 206000 | 205000 | 500 |
| 250 | 20240703 | 144800 | 78068589500 | 205500 | 205500 | 206000 | 205000 | 1255 |
| 251 | 20240703 | 144700 | 77810650000 | 206000 | 205500 | 206000 | 205500 | 274 |
| 252 | 20240703 | 144600 | 77754245500 | 206000 | 206000 | 206000 | 205500 | 872 |
| 253 | 20240703 | 144500 | 77574694000 | 206000 | 205500 | 206000 | 205500 | 593 |
| 254 | 20240703 | 144400 | 77452624000 | 205500 | 205500 | 206000 | 205500 | 668 |
| 255 | 20240703 | 144300 | 77315063500 | 206000 | 206000 | 206000 | 205500 | 365 |
| 256 | 20240703 | 144200 | 77239949000 | 205500 | 205000 | 206000 | 205000 | 1492 |
| 257 | 20240703 | 144100 | 76933386500 | 205500 | 205000 | 205500 | 205000 | 275 |
| 258 | 20240703 | 144000 | 76876953000 | 205500 | 205000 | 205500 | 205000 | 354 |
| 259 | 20240703 | 143900 | 76804274000 | 205000 | 205500 | 205500 | 205000 | 591 |
| 260 | 20240703 | 143800 | 76682944500 | 205500 | 205000 | 205500 | 205000 | 368 |
| 261 | 20240703 | 143700 | 76607416000 | 205500 | 205000 | 205500 | 205000 | 469 |
| 262 | 20240703 | 143600 | 76511190000 | 205500 | 205000 | 205500 | 204500 | 839 |
| 263 | 20240703 | 143500 | 76339214000 | 205000 | 204500 | 205000 | 204500 | 385 |
| 264 | 20240703 | 143400 | 76260353000 | 205000 | 204500 | 205000 | 204500 | 437 |
| 265 | 20240703 | 143300 | 76170877500 | 204500 | 204500 | 205000 | 204500 | 900 |
| 266 | 20240703 | 143200 | 75986756500 | 205000 | 204500 | 205000 | 204500 | 390 |
| 267 | 20240703 | 143100 | 75906925000 | 204500 | 205000 | 205000 | 204500 | 218 |
| 268 | 20240703 | 143000 | 75862277000 | 205000 | 204500 | 205000 | 204500 | 844 |
| 269 | 20240703 | 142900 | 75689623500 | 205000 | 205000 | 205000 | 204500 | 597 |
| 270 | 20240703 | 142800 | 75567471000 | 204500 | 204500 | 205000 | 204500 | 833 |
| 271 | 20240703 | 142700 | 75397071500 | 204500 | 204500 | 205000 | 204500 | 926 |
| 272 | 20240703 | 142600 | 75207635500 | 205000 | 205000 | 205000 | 204500 | 344 |
| 273 | 20240703 | 142500 | 75137226000 | 205000 | 204500 | 205000 | 204500 | 343 |
| 274 | 20240703 | 142400 | 75066951500 | 204500 | 205000 | 205000 | 204500 | 233 |
| 275 | 20240703 | 142300 | 75019235500 | 205000 | 205000 | 205000 | 204500 | 453 |
| 276 | 20240703 | 142200 | 74926485500 | 205000 | 205000 | 205000 | 204500 | 145 |
| 277 | 20240703 | 142100 | 74896780500 | 204500 | 205000 | 205000 | 204500 | 372 |
| 278 | 20240703 | 142000 | 74820615000 | 205000 | 205000 | 205500 | 204500 | 796 |
| 279 | 20240703 | 141900 | 74657415000 | 205000 | 205000 | 205500 | 205000 | 309 |
| 280 | 20240703 | 141800 | 74594020000 | 205500 | 205000 | 205500 | 205000 | 291 |
| 281 | 20240703 | 141700 | 74534280000 | 205500 | 205000 | 205500 | 205000 | 271 |
| 282 | 20240703 | 141600 | 74478638500 | 205500 | 205000 | 205500 | 205000 | 243 |
| 283 | 20240703 | 141500 | 74428746500 | 205500 | 206000 | 206000 | 205000 | 1627 |
| 284 | 20240703 | 141400 | 74094445500 | 205500 | 206000 | 206500 | 205500 | 622 |
| 285 | 20240703 | 141300 | 73966340500 | 206000 | 206000 | 206500 | 205500 | 1133 |
| 286 | 20240703 | 141200 | 73732781500 | 206000 | 206500 | 206500 | 206000 | 93 |
| 287 | 20240703 | 141100 | 73713601000 | 206500 | 206000 | 206500 | 205500 | 1497 |
| 288 | 20240703 | 141000 | 73405217000 | 206000 | 206000 | 206000 | 205500 | 143 |
| 289 | 20240703 | 140900 | 73375800000 | 205500 | 206000 | 206000 | 205500 | 362 |
| 290 | 20240703 | 140800 | 73301288500 | 206000 | 205500 | 206000 | 205500 | 191 |
| 291 | 20240703 | 140700 | 73261975000 | 206500 | 205000 | 206500 | 205000 | 1703 |
| 292 | 20240703 | 140600 | 72911548000 | 205500 | 204500 | 205500 | 204500 | 1783 |
| 293 | 20240703 | 140500 | 72546012500 | 205000 | 204000 | 205000 | 204000 | 852 |
| 294 | 20240703 | 140400 | 72371789500 | 204000 | 205000 | 205500 | 204000 | 2057 |
| 295 | 20240703 | 140300 | 71950666000 | 205000 | 205000 | 205500 | 205000 | 218 |
| 296 | 20240703 | 140200 | 71905928000 | 205500 | 205000 | 205500 | 204500 | 227 |
| 297 | 20240703 | 140100 | 71859386000 | 205000 | 205000 | 205000 | 204500 | 209 |
| 298 | 20240703 | 140000 | 71816549500 | 205000 | 204500 | 205000 | 204500 | 207 |
| 299 | 20240703 | 135900 | 71774142500 | 204500 | 205000 | 205000 | 204500 | 448 |
| 300 | 20240703 | 135800 | 71682429500 | 205000 | 205000 | 205500 | 204500 | 260 |
| 301 | 20240703 | 135700 | 71629153500 | 205000 | 204500 | 205000 | 204500 | 728 |
| 302 | 20240703 | 135600 | 71480061500 | 205000 | 205500 | 205500 | 204500 | 786 |
| 303 | 20240703 | 135500 | 71318957500 | 205500 | 205500 | 206000 | 205000 | 1861 |
| 304 | 20240703 | 135400 | 70936826500 | 206000 | 206000 | 206500 | 205500 | 1764 |
| 305 | 20240703 | 135300 | 70573399500 | 206000 | 206500 | 206500 | 206000 | 405 |
| 306 | 20240703 | 135200 | 70489863500 | 206500 | 206000 | 206500 | 206000 | 482 |
| 307 | 20240703 | 135100 | 70390463500 | 206000 | 206000 | 206500 | 206000 | 615 |
| 308 | 20240703 | 135000 | 70263556000 | 206500 | 205500 | 206500 | 205500 | 615 |
| 309 | 20240703 | 134900 | 70136850500 | 205500 | 206000 | 206000 | 205500 | 277 |
| 310 | 20240703 | 134800 | 70079827000 | 205500 | 206500 | 206500 | 205500 | 1206 |
| 311 | 20240703 | 134700 | 69831329000 | 206000 | 206500 | 206500 | 206000 | 447 |
| 312 | 20240703 | 134600 | 69739209000 | 206000 | 206000 | 206500 | 205500 | 1260 |
| 313 | 20240703 | 134500 | 69479668000 | 206000 | 206500 | 206500 | 206000 | 842 |
| 314 | 20240703 | 134400 | 69306195500 | 206000 | 205500 | 206500 | 205500 | 1404 |
| 315 | 20240703 | 134300 | 69016978000 | 206000 | 206000 | 206500 | 205500 | 1160 |
| 316 | 20240703 | 134200 | 68778077500 | 206000 | 206000 | 206500 | 206000 | 341 |
| 317 | 20240703 | 134100 | 68707736500 | 206500 | 206500 | 206500 | 206000 | 435 |
| 318 | 20240703 | 134000 | 68618029500 | 206500 | 206000 | 206500 | 205500 | 1069 |
| 319 | 20240703 | 133900 | 68397824000 | 206000 | 206000 | 206500 | 205500 | 1563 |
| 320 | 20240703 | 133800 | 68075828500 | 206000 | 206000 | 206500 | 205500 | 2366 |
| 321 | 20240703 | 133700 | 67588425500 | 206000 | 205500 | 206000 | 205000 | 842 |
| 322 | 20240703 | 133600 | 67415283000 | 205500 | 205500 | 205500 | 205000 | 947 |
| 323 | 20240703 | 133500 | 67220724500 | 205500 | 204500 | 205500 | 204500 | 1332 |
| 324 | 20240703 | 133400 | 66947723500 | 204500 | 204500 | 205000 | 204500 | 330 |
| 325 | 20240703 | 133300 | 66880191000 | 204500 | 205000 | 205000 | 204500 | 362 |
| 326 | 20240703 | 133200 | 66806112000 | 205000 | 204500 | 205000 | 204500 | 345 |
| 327 | 20240703 | 133100 | 66735536000 | 204500 | 204500 | 205000 | 204000 | 1891 |
| 328 | 20240703 | 133000 | 66348679500 | 205000 | 204500 | 205000 | 204000 | 462 |
| 329 | 20240703 | 132900 | 66254263500 | 204500 | 205500 | 206000 | 204500 | 4238 |
| 330 | 20240703 | 132800 | 65384769500 | 205500 | 205000 | 205500 | 205000 | 1832 |
| 331 | 20240703 | 132700 | 65008401500 | 205500 | 205000 | 205500 | 204500 | 2342 |
| 332 | 20240703 | 132600 | 64527770500 | 205000 | 204500 | 205000 | 204500 | 526 |
| 333 | 20240703 | 132500 | 64420141500 | 205000 | 204000 | 205000 | 204000 | 749 |
| 334 | 20240703 | 132400 | 64267003000 | 204000 | 204500 | 204500 | 204000 | 420 |
| 335 | 20240703 | 132300 | 64181231500 | 204500 | 204000 | 204500 | 204000 | 240 |
| 336 | 20240703 | 132200 | 64132218500 | 204000 | 205000 | 205000 | 204000 | 522 |
| 337 | 20240703 | 132100 | 64025582000 | 204500 | 204500 | 205000 | 204000 | 920 |
| 338 | 20240703 | 132000 | 63837393500 | 204500 | 204500 | 205000 | 204000 | 1421 |
| 339 | 20240703 | 131900 | 63546772000 | 204500 | 204500 | 205000 | 204500 | 504 |
| 340 | 20240703 | 131800 | 63443579000 | 204500 | 204500 | 205000 | 204500 | 245 |
| 341 | 20240703 | 131700 | 63393408500 | 205000 | 204000 | 205000 | 204000 | 467 |
| 342 | 20240703 | 131600 | 63297902000 | 204000 | 204000 | 204500 | 204000 | 740 |
| 343 | 20240703 | 131500 | 63146767000 | 204000 | 203500 | 204500 | 203500 | 1154 |
| 344 | 20240703 | 131400 | 62911241500 | 204000 | 203000 | 204000 | 203000 | 143 |
| 345 | 20240703 | 131300 | 62882133500 | 203000 | 203000 | 203500 | 203000 | 613 |
| 346 | 20240703 | 131200 | 62757473000 | 203000 | 203500 | 203500 | 203000 | 430 |
| 347 | 20240703 | 131100 | 62670113000 | 203500 | 203500 | 204000 | 203000 | 242 |
| 348 | 20240703 | 131000 | 62620897500 | 204000 | 203500 | 204000 | 203000 | 124 |
| 349 | 20240703 | 130900 | 62595660500 | 203500 | 203500 | 204000 | 203000 | 823 |
| 350 | 20240703 | 130800 | 62428158500 | 204000 | 203500 | 204000 | 203500 | 345 |
| 351 | 20240703 | 130700 | 62357911500 | 204000 | 203500 | 204000 | 203500 | 160 |
| 352 | 20240703 | 130600 | 62325334000 | 203500 | 203500 | 204000 | 203000 | 297 |
| 353 | 20240703 | 130500 | 62264871000 | 204000 | 203500 | 204000 | 203500 | 139 |
| 354 | 20240703 | 130400 | 62236568500 | 203500 | 203500 | 204000 | 203500 | 194 |
| 355 | 20240703 | 130300 | 62197076000 | 203500 | 203500 | 204000 | 203000 | 382 |
| 356 | 20240703 | 130200 | 62119311500 | 203500 | 203500 | 203500 | 203000 | 229 |
| 357 | 20240703 | 130100 | 62072756000 | 203000 | 203000 | 203500 | 203000 | 159 |
| 358 | 20240703 | 130000 | 62040471000 | 203500 | 203000 | 203500 | 203000 | 899 |
| 359 | 20240703 | 125900 | 61857918500 | 203500 | 203500 | 203500 | 203000 | 121 |
| 360 | 20240703 | 125800 | 61833329500 | 203500 | 203500 | 204000 | 203500 | 569 |
| 361 | 20240703 | 125700 | 61717536500 | 203500 | 203500 | 204000 | 203500 | 345 |
| 362 | 20240703 | 125600 | 61647310000 | 204000 | 203500 | 204000 | 203500 | 132 |
| 363 | 20240703 | 125500 | 61620425000 | 204000 | 203500 | 204000 | 203000 | 255 |
| 364 | 20240703 | 125400 | 61568505500 | 203500 | 203500 | 204000 | 203500 | 219 |
| 365 | 20240703 | 125300 | 61523922000 | 204000 | 203500 | 204000 | 203000 | 431 |
| 366 | 20240703 | 125200 | 61436183500 | 203500 | 203500 | 204000 | 203500 | 294 |
| 367 | 20240703 | 125100 | 61376346000 | 203500 | 203000 | 204000 | 203000 | 687 |
| 368 | 20240703 | 125000 | 61236574000 | 203500 | 203500 | 204000 | 203500 | 962 |
| 369 | 20240703 | 124900 | 61040784500 | 203500 | 204000 | 204000 | 203500 | 241 |
| 370 | 20240703 | 124800 | 60991679000 | 204000 | 204000 | 204000 | 203500 | 721 |
| 371 | 20240703 | 124700 | 60844910000 | 204000 | 204000 | 204500 | 203500 | 491 |
| 372 | 20240703 | 124600 | 60744795500 | 204000 | 204000 | 204000 | 203500 | 163 |
| 373 | 20240703 | 124500 | 60711609500 | 204000 | 203500 | 204000 | 203500 | 149 |
| 374 | 20240703 | 124400 | 60681261000 | 204000 | 204000 | 204000 | 203500 | 227 |
| 375 | 20240703 | 124300 | 60635049000 | 204000 | 203500 | 204000 | 203000 | 208 |
| 376 | 20240703 | 124200 | 60592686500 | 203000 | 204000 | 204500 | 203000 | 600 |
| 377 | 20240703 | 124100 | 60470535500 | 204000 | 204500 | 204500 | 203500 | 775 |
| 378 | 20240703 | 124000 | 60312454500 | 204000 | 204000 | 204500 | 204000 | 80 |
| 379 | 20240703 | 123900 | 60296130500 | 204500 | 204500 | 205000 | 204000 | 186 |
| 380 | 20240703 | 123800 | 60258101000 | 205000 | 205000 | 205000 | 204500 | 260 |
| 381 | 20240703 | 123700 | 60204886000 | 205000 | 204500 | 205000 | 204500 | 510 |
| 382 | 20240703 | 123600 | 60100450500 | 205000 | 205000 | 205000 | 204500 | 682 |
| 383 | 20240703 | 123500 | 59960664500 | 204500 | 205000 | 205000 | 204500 | 173 |
| 384 | 20240703 | 123400 | 59925242500 | 204500 | 205000 | 205000 | 204500 | 439 |
| 385 | 20240703 | 123300 | 59835334500 | 205000 | 204000 | 205000 | 204000 | 370 |
| 386 | 20240703 | 123200 | 59759680000 | 204500 | 204500 | 204500 | 204000 | 441 |
| 387 | 20240703 | 123100 | 59669665500 | 204000 | 204000 | 204500 | 204000 | 294 |
| 388 | 20240703 | 123000 | 59609643000 | 204500 | 204500 | 205000 | 204000 | 855 |
| 389 | 20240703 | 122900 | 59434805500 | 205000 | 204500 | 205000 | 204500 | 517 |
| 390 | 20240703 | 122800 | 59328862500 | 205000 | 204500 | 205000 | 204000 | 161 |
| 391 | 20240703 | 122700 | 59295947500 | 204500 | 204500 | 205000 | 204000 | 338 |
| 392 | 20240703 | 122600 | 59226848500 | 204000 | 204500 | 205000 | 204000 | 1075 |
| 393 | 20240703 | 122500 | 59006998500 | 204000 | 204000 | 204500 | 204000 | 215 |
| 394 | 20240703 | 122400 | 58963094500 | 204000 | 204000 | 204500 | 204000 | 546 |
| 395 | 20240703 | 122300 | 58851710000 | 204500 | 204000 | 204500 | 203500 | 416 |
| 396 | 20240703 | 122200 | 58766861500 | 204000 | 203500 | 204000 | 203500 | 257 |
| 397 | 20240703 | 122100 | 58714492000 | 203500 | 203500 | 204000 | 203500 | 592 |
| 398 | 20240703 | 122000 | 58593761500 | 204000 | 203000 | 204000 | 203000 | 422 |
| 399 | 20240703 | 121900 | 58507888500 | 203000 | 203500 | 204000 | 203000 | 230 |
| 400 | 20240703 | 121800 | 58461144500 | 203500 | 203000 | 204000 | 203000 | 201 |
| 401 | 20240703 | 121700 | 58420282500 | 203500 | 203500 | 203500 | 203000 | 190 |
| 402 | 20240703 | 121600 | 58381646500 | 203000 | 203500 | 203500 | 203000 | 558 |
| 403 | 20240703 | 121500 | 58268140500 | 203500 | 203500 | 204000 | 203500 | 93 |
| 404 | 20240703 | 121400 | 58249207500 | 204000 | 203500 | 204000 | 203500 | 304 |
| 405 | 20240703 | 121300 | 58187261000 | 203500 | 203000 | 203500 | 203000 | 373 |
| 406 | 20240703 | 121200 | 58111392000 | 203000 | 203000 | 203500 | 203000 | 189 |
| 407 | 20240703 | 121100 | 58073020000 | 203500 | 203000 | 203500 | 203000 | 309 |
| 408 | 20240703 | 121000 | 58010246000 | 203000 | 203000 | 203500 | 203000 | 222 |
| 409 | 20240703 | 120900 | 57965172500 | 203000 | 203000 | 203500 | 203000 | 112 |
| 410 | 20240703 | 120800 | 57942425000 | 203500 | 203000 | 204000 | 202500 | 671 |
| 411 | 20240703 | 120700 | 57806176500 | 202500 | 202500 | 203000 | 202500 | 146 |
| 412 | 20240703 | 120600 | 57776596000 | 203000 | 203000 | 203000 | 202500 | 235 |
| 413 | 20240703 | 120500 | 57728982000 | 203000 | 202500 | 203000 | 202500 | 167 |
| 414 | 20240703 | 120400 | 57695138500 | 203000 | 203000 | 203000 | 202000 | 689 |
| 415 | 20240703 | 120300 | 57555604500 | 202500 | 202000 | 203000 | 202000 | 350 |
| 416 | 20240703 | 120200 | 57484730000 | 202500 | 202500 | 203000 | 202500 | 885 |
| 417 | 20240703 | 120100 | 57305428000 | 203000 | 202500 | 203000 | 202500 | 141 |
| 418 | 20240703 | 120000 | 57276865000 | 202500 | 202500 | 203000 | 202500 | 267 |
| 419 | 20240703 | 115900 | 57222763500 | 203000 | 202500 | 203000 | 202500 | 766 |
| 420 | 20240703 | 115800 | 57067626500 | 202500 | 202500 | 203000 | 202500 | 238 |
| 421 | 20240703 | 115700 | 57019417500 | 202500 | 202500 | 203000 | 202500 | 316 |
| 422 | 20240703 | 115600 | 56955422000 | 203000 | 202500 | 203000 | 202000 | 498 |
| 423 | 20240703 | 115500 | 56854558500 | 203000 | 202500 | 203000 | 202500 | 290 |
| 424 | 20240703 | 115400 | 56795822500 | 202500 | 203000 | 203000 | 202500 | 795 |
| 425 | 20240703 | 115300 | 56634807000 | 203000 | 203000 | 203000 | 202500 | 260 |
| 426 | 20240703 | 115200 | 56582124500 | 203000 | 202500 | 203000 | 202500 | 888 |
| 427 | 20240703 | 115100 | 56402249000 | 202500 | 202500 | 203000 | 202500 | 252 |
| 428 | 20240703 | 115000 | 56351180500 | 203000 | 202500 | 203000 | 202500 | 465 |
| 429 | 20240703 | 114900 | 56256989500 | 203000 | 203000 | 203000 | 202500 | 132 |
| 430 | 20240703 | 114800 | 56230221000 | 203000 | 203000 | 203000 | 202500 | 531 |
| 431 | 20240703 | 114700 | 56122594000 | 203000 | 203000 | 203500 | 202500 | 392 |
| 432 | 20240703 | 114600 | 56043134500 | 203500 | 202500 | 203500 | 202500 | 241 |
| 433 | 20240703 | 114500 | 55994283500 | 203000 | 203000 | 203500 | 202500 | 628 |
| 434 | 20240703 | 114400 | 55867057500 | 203000 | 203000 | 203000 | 202500 | 829 |
| 435 | 20240703 | 114300 | 55698902500 | 203000 | 203500 | 203500 | 203000 | 510 |
| 436 | 20240703 | 114200 | 55595335000 | 203000 | 203000 | 203500 | 203000 | 238 |
| 437 | 20240703 | 114100 | 55546930500 | 203500 | 203500 | 204000 | 203000 | 316 |
| 438 | 20240703 | 114000 | 55482684000 | 204000 | 203500 | 204000 | 203500 | 254 |
| 439 | 20240703 | 113900 | 55430964000 | 203500 | 203000 | 203500 | 203000 | 338 |
| 440 | 20240703 | 113800 | 55362208000 | 203500 | 203000 | 203500 | 203000 | 382 |
| 441 | 20240703 | 113700 | 55284626000 | 203000 | 203000 | 203500 | 203000 | 304 |
| 442 | 20240703 | 113600 | 55222862000 | 203000 | 203500 | 203500 | 203000 | 303 |
| 443 | 20240703 | 113500 | 55161320000 | 203500 | 203000 | 203500 | 203000 | 242 |
| 444 | 20240703 | 113400 | 55112182000 | 203000 | 203000 | 203500 | 203000 | 346 |
| 445 | 20240703 | 113300 | 55041902500 | 203500 | 203000 | 203500 | 203000 | 1353 |
| 446 | 20240703 | 113200 | 54766951000 | 203000 | 203000 | 203000 | 202500 | 945 |
| 447 | 20240703 | 113100 | 54575543500 | 203000 | 202500 | 203000 | 202500 | 1109 |
| 448 | 20240703 | 113000 | 54350909500 | 203000 | 203000 | 203500 | 202500 | 712 |
| 449 | 20240703 | 112900 | 54206414000 | 203000 | 203000 | 203500 | 203000 | 916 |
| 450 | 20240703 | 112800 | 54020448000 | 203000 | 204000 | 204000 | 203000 | 592 |
| 451 | 20240703 | 112700 | 53900063500 | 203500 | 203500 | 204000 | 203500 | 488 |
| 452 | 20240703 | 112600 | 53800752500 | 204000 | 203500 | 204000 | 203500 | 249 |
| 453 | 20240703 | 112500 | 53750073000 | 203500 | 203500 | 204000 | 203500 | 403 |
| 454 | 20240703 | 112400 | 53668022500 | 203500 | 203500 | 204000 | 203500 | 359 |
| 455 | 20240703 | 112300 | 53594929000 | 204000 | 203500 | 204000 | 203500 | 388 |
| 456 | 20240703 | 112200 | 53515948500 | 203500 | 203500 | 204000 | 203500 | 502 |
| 457 | 20240703 | 112100 | 53413768500 | 203500 | 203500 | 204000 | 203500 | 408 |
| 458 | 20240703 | 112000 | 53330728000 | 203500 | 204000 | 204500 | 203500 | 536 |
| 459 | 20240703 | 111900 | 53221491000 | 204000 | 204000 | 204500 | 204000 | 192 |
| 460 | 20240703 | 111800 | 53182284000 | 204500 | 204500 | 205000 | 204000 | 377 |
| 461 | 20240703 | 111700 | 53105326500 | 204500 | 204000 | 204500 | 204000 | 281 |
| 462 | 20240703 | 111600 | 53047915500 | 204500 | 204000 | 204500 | 203500 | 1092 |
| 463 | 20240703 | 111500 | 52825139500 | 204500 | 204500 | 204500 | 204000 | 915 |
| 464 | 20240703 | 111400 | 52638312500 | 205000 | 204000 | 205000 | 204000 | 666 |
| 465 | 20240703 | 111300 | 52502125500 | 204000 | 204000 | 204500 | 204000 | 263 |
| 466 | 20240703 | 111200 | 52448444000 | 204500 | 204000 | 204500 | 204000 | 366 |
| 467 | 20240703 | 111100 | 52373708500 | 204500 | 205000 | 205000 | 204000 | 222 |
| 468 | 20240703 | 111000 | 52328330000 | 205000 | 205000 | 205500 | 204500 | 1028 |
| 469 | 20240703 | 110900 | 52117768000 | 205000 | 205500 | 206000 | 205000 | 1228 |
| 470 | 20240703 | 110800 | 51865433000 | 206000 | 205000 | 206000 | 205000 | 1071 |
| 471 | 20240703 | 110700 | 51645081000 | 205500 | 205500 | 205500 | 205000 | 538 |
| 472 | 20240703 | 110600 | 51534762000 | 205000 | 205000 | 205000 | 205000 | 246 |
| 473 | 20240703 | 110500 | 51484332000 | 205500 | 204500 | 205500 | 204500 | 426 |
| 474 | 20240703 | 110400 | 51396964500 | 205000 | 204500 | 205000 | 204500 | 259 |
| 475 | 20240703 | 110300 | 51343962000 | 204500 | 204500 | 205000 | 204500 | 552 |
| 476 | 20240703 | 110200 | 51231071500 | 204500 | 204000 | 204500 | 203500 | 1245 |
| 477 | 20240703 | 110100 | 50977515500 | 204500 | 204000 | 204500 | 204000 | 436 |
| 478 | 20240703 | 110000 | 50888546000 | 204000 | 204500 | 204500 | 204000 | 717 |
| 479 | 20240703 | 105900 | 50742212500 | 204500 | 204000 | 204500 | 204000 | 372 |
| 480 | 20240703 | 105800 | 50666255000 | 204500 | 204000 | 204500 | 204000 | 522 |
| 481 | 20240703 | 105700 | 50559735000 | 204500 | 204000 | 204500 | 204000 | 379 |
| 482 | 20240703 | 105600 | 50482400500 | 204500 | 205000 | 205500 | 204000 | 3564 |
| 483 | 20240703 | 105500 | 49753212500 | 205500 | 205000 | 205500 | 205000 | 357 |
| 484 | 20240703 | 105400 | 49679958500 | 205000 | 205500 | 205500 | 205000 | 560 |
| 485 | 20240703 | 105300 | 49565042500 | 205500 | 205000 | 205500 | 205000 | 820 |
| 486 | 20240703 | 105200 | 49396620500 | 205500 | 205000 | 205500 | 205000 | 447 |
| 487 | 20240703 | 105100 | 49304940500 | 205000 | 205000 | 205500 | 205000 | 644 |
| 488 | 20240703 | 105000 | 49172897000 | 205000 | 205500 | 205500 | 205000 | 567 |
| 489 | 20240703 | 104900 | 49056648000 | 205000 | 205500 | 206000 | 205000 | 713 |
| 490 | 20240703 | 104800 | 48910310500 | 206000 | 206500 | 206500 | 205500 | 1832 |
| 491 | 20240703 | 104700 | 48532985500 | 206500 | 206500 | 206500 | 206000 | 1872 |
| 492 | 20240703 | 104600 | 48146609000 | 206000 | 206500 | 206500 | 206000 | 1098 |
| 493 | 20240703 | 104500 | 47920041000 | 206000 | 206000 | 206500 | 205500 | 1693 |
| 494 | 20240703 | 104400 | 47571394500 | 206500 | 206000 | 206500 | 206000 | 3224 |
| 495 | 20240703 | 104300 | 46907156500 | 206000 | 206000 | 206000 | 205500 | 1078 |
| 496 | 20240703 | 104200 | 46685508000 | 205500 | 206000 | 206000 | 205500 | 408 |
| 497 | 20240703 | 104100 | 46601624000 | 206000 | 206000 | 206000 | 205500 | 343 |
| 498 | 20240703 | 104000 | 46531023500 | 206000 | 205500 | 206500 | 205000 | 2620 |
| 499 | 20240703 | 103900 | 45992063500 | 205500 | 205000 | 205500 | 205000 | 1181 |
| 500 | 20240703 | 103800 | 45749923500 | 205500 | 205000 | 205500 | 205000 | 735 |
| 501 | 20240703 | 103700 | 45599189000 | 205000 | 205000 | 205500 | 205000 | 574 |
| 502 | 20240703 | 103600 | 45481413000 | 205500 | 205500 | 206000 | 205000 | 1004 |
| 503 | 20240703 | 103500 | 45275134500 | 205500 | 204500 | 205500 | 204500 | 636 |
| 504 | 20240703 | 103400 | 45144589500 | 204500 | 205500 | 206000 | 204500 | 3106 |
| 505 | 20240703 | 103300 | 44507584000 | 206000 | 205500 | 206000 | 205500 | 645 |
| 506 | 20240703 | 103200 | 44374900000 | 206000 | 205500 | 206000 | 205500 | 642 |
| 507 | 20240703 | 103100 | 44242777500 | 206000 | 205000 | 206000 | 205000 | 3509 |
| 508 | 20240703 | 103000 | 43521800500 | 205000 | 203500 | 205000 | 203500 | 892 |
| 509 | 20240703 | 102900 | 43339651500 | 204000 | 204500 | 204500 | 203500 | 595 |
| 510 | 20240703 | 102800 | 43218203000 | 204000 | 203500 | 204500 | 203500 | 886 |
| 511 | 20240703 | 102700 | 43037734000 | 204000 | 203500 | 204000 | 203500 | 792 |
| 512 | 20240703 | 102600 | 42876396500 | 204000 | 203500 | 204000 | 203500 | 379 |
| 513 | 20240703 | 102500 | 42799235000 | 203500 | 204000 | 204000 | 203500 | 719 |
| 514 | 20240703 | 102400 | 42652765500 | 204000 | 204500 | 205000 | 204000 | 2666 |
| 515 | 20240703 | 102300 | 42107955500 | 205000 | 205000 | 205000 | 204000 | 1368 |
| 516 | 20240703 | 102200 | 41828180500 | 205000 | 205500 | 206000 | 204500 | 4363 |
| 517 | 20240703 | 102100 | 40932032000 | 205500 | 205000 | 205500 | 204000 | 3300 |
| 518 | 20240703 | 102000 | 40255905500 | 205000 | 204500 | 205000 | 204000 | 1873 |
| 519 | 20240703 | 101900 | 39872743500 | 204500 | 204000 | 204500 | 203500 | 907 |
| 520 | 20240703 | 101800 | 39687675000 | 204000 | 204000 | 204500 | 203500 | 1223 |
| 521 | 20240703 | 101700 | 39438326500 | 204000 | 202500 | 204500 | 202500 | 4349 |
| 522 | 20240703 | 101600 | 38553948000 | 202500 | 203000 | 203000 | 202500 | 449 |
| 523 | 20240703 | 101500 | 38462995500 | 202500 | 203000 | 203000 | 202500 | 292 |
| 524 | 20240703 | 101400 | 38403787000 | 202500 | 203000 | 203000 | 202500 | 644 |
| 525 | 20240703 | 101300 | 38273317000 | 202500 | 202500 | 203000 | 202000 | 902 |
| 526 | 20240703 | 101200 | 38090659500 | 202500 | 202500 | 203000 | 202000 | 531 |
| 527 | 20240703 | 101100 | 37983139000 | 202500 | 202000 | 202500 | 202000 | 982 |
| 528 | 20240703 | 101000 | 37784438500 | 202500 | 202500 | 202500 | 202000 | 409 |
| 529 | 20240703 | 100900 | 37701751500 | 202000 | 202000 | 202500 | 202000 | 552 |
| 530 | 20240703 | 100800 | 37590144000 | 202000 | 202500 | 202500 | 202000 | 416 |
| 531 | 20240703 | 100700 | 37506094500 | 202000 | 202000 | 203000 | 201500 | 1350 |
| 532 | 20240703 | 100600 | 37233362000 | 202000 | 202500 | 203000 | 201500 | 2092 |
| 533 | 20240703 | 100500 | 36810543500 | 203000 | 202500 | 203000 | 202000 | 699 |
| 534 | 20240703 | 100400 | 36669115000 | 202000 | 203000 | 203000 | 202000 | 1055 |
| 535 | 20240703 | 100300 | 36455676500 | 203000 | 202000 | 203000 | 202000 | 869 |
| 536 | 20240703 | 100200 | 36279772500 | 202000 | 202000 | 202500 | 202000 | 676 |
| 537 | 20240703 | 100100 | 36143099000 | 202000 | 202500 | 203000 | 201500 | 2979 |
| 538 | 20240703 | 100000 | 35540640500 | 202500 | 203000 | 203500 | 202500 | 1984 |
| 539 | 20240703 | 095900 | 35138490500 | 203000 | 202000 | 203000 | 202000 | 1045 |
| 540 | 20240703 | 095800 | 34926650000 | 202500 | 201500 | 202500 | 201500 | 822 |
| 541 | 20240703 | 095700 | 34760637500 | 201500 | 201000 | 202000 | 201000 | 1038 |
| 542 | 20240703 | 095600 | 34551608000 | 201000 | 201000 | 201500 | 200500 | 1522 |
| 543 | 20240703 | 095500 | 34245678500 | 201000 | 200500 | 201500 | 200500 | 1106 |
| 544 | 20240703 | 095400 | 34023457500 | 200500 | 201000 | 201500 | 200500 | 1592 |
| 545 | 20240703 | 095300 | 33703467000 | 201000 | 200500 | 201500 | 200500 | 1159 |
| 546 | 20240703 | 095200 | 33470577000 | 200500 | 200500 | 201000 | 200000 | 2764 |
| 547 | 20240703 | 095100 | 32916863000 | 200500 | 201000 | 201500 | 200500 | 3587 |
| 548 | 20240703 | 095000 | 32196273500 | 201000 | 200000 | 201500 | 200000 | 3680 |
| 549 | 20240703 | 094900 | 31457631000 | 200500 | 200000 | 200500 | 200000 | 3709 |
| 550 | 20240703 | 094800 | 30715638000 | 200500 | 201000 | 201000 | 200000 | 7611 |
| 551 | 20240703 | 094700 | 29189509000 | 201000 | 201000 | 201500 | 200500 | 5638 |
| 552 | 20240703 | 094600 | 28056101000 | 201000 | 202000 | 202500 | 201000 | 4805 |
| 553 | 20240703 | 094500 | 27088038500 | 202500 | 202500 | 202500 | 202000 | 963 |
| 554 | 20240703 | 094400 | 26893409500 | 202000 | 202500 | 202500 | 202000 | 685 |
| 555 | 20240703 | 094300 | 26754957000 | 202000 | 201500 | 202500 | 201500 | 2111 |
| 556 | 20240703 | 094200 | 26328371000 | 201500 | 202500 | 203000 | 201500 | 9338 |
| 557 | 20240703 | 094100 | 24442007500 | 202500 | 203500 | 204000 | 202500 | 4492 |
| 558 | 20240703 | 094000 | 23529461000 | 203500 | 204000 | 204000 | 203500 | 664 |
| 559 | 20240703 | 093900 | 23394171000 | 204000 | 203500 | 204500 | 203500 | 1162 |
| 560 | 20240703 | 093800 | 23157031500 | 203500 | 204000 | 204500 | 203500 | 2063 |
| 561 | 20240703 | 093700 | 22736520500 | 204000 | 204000 | 204500 | 204000 | 3982 |
| 562 | 20240703 | 093600 | 21923970000 | 204500 | 204500 | 204500 | 204000 | 1622 |
| 563 | 20240703 | 093500 | 21592930500 | 204500 | 204500 | 205000 | 204000 | 2183 |
| 564 | 20240703 | 093400 | 21146406000 | 205000 | 205000 | 205000 | 204500 | 599 |
| 565 | 20240703 | 093300 | 21023749500 | 205500 | 205000 | 205500 | 204500 | 1523 |
| 566 | 20240703 | 093200 | 20711489000 | 205500 | 204500 | 205500 | 204500 | 2481 |
| 567 | 20240703 | 093100 | 20203668500 | 204500 | 205000 | 205000 | 204500 | 1329 |
| 568 | 20240703 | 093000 | 19931631000 | 205000 | 204500 | 205000 | 204000 | 1300 |
| 569 | 20240703 | 092900 | 19665547500 | 204000 | 204500 | 205000 | 204000 | 1976 |
| 570 | 20240703 | 092800 | 19261506000 | 204500 | 204000 | 205000 | 204000 | 2014 |
| 571 | 20240703 | 092700 | 18849896500 | 204000 | 205500 | 206000 | 204000 | 10912 |
| 572 | 20240703 | 092600 | 16612406000 | 205500 | 207500 | 207500 | 205500 | 5724 |
| 573 | 20240703 | 092500 | 15430661500 | 207500 | 208000 | 208000 | 207000 | 644 |
| 574 | 20240703 | 092400 | 15296962500 | 207500 | 207000 | 208000 | 207000 | 1458 |
| 575 | 20240703 | 092300 | 14994723500 | 207000 | 207000 | 207500 | 207000 | 433 |
| 576 | 20240703 | 092200 | 14905005500 | 207500 | 208000 | 209000 | 206500 | 2834 |
| 577 | 20240703 | 092100 | 14316205500 | 209000 | 207500 | 209000 | 207500 | 1240 |
| 578 | 20240703 | 092000 | 14058195500 | 207000 | 206000 | 208000 | 206000 | 2168 |
| 579 | 20240703 | 091900 | 13608801000 | 206500 | 206000 | 206500 | 206000 | 1105 |
| 580 | 20240703 | 091800 | 13380980000 | 206500 | 206000 | 207000 | 205500 | 2093 |
| 581 | 20240703 | 091700 | 12949494000 | 206500 | 207000 | 207500 | 206000 | 1509 |
| 582 | 20240703 | 091600 | 12637717000 | 207500 | 206000 | 207500 | 206000 | 3279 |
| 583 | 20240703 | 091500 | 11961083500 | 206000 | 206500 | 207000 | 206000 | 1337 |
| 584 | 20240703 | 091400 | 11685017000 | 207000 | 206500 | 207000 | 206000 | 1503 |
| 585 | 20240703 | 091300 | 11374553500 | 206500 | 208000 | 209000 | 206500 | 1984 |
| 586 | 20240703 | 091200 | 10962830500 | 208500 | 207000 | 209000 | 207000 | 4595 |
| 587 | 20240703 | 091100 | 10006399500 | 207000 | 206500 | 207500 | 206000 | 2762 |
| 588 | 20240703 | 091000 | 9435321000 | 206500 | 205000 | 207000 | 205000 | 6489 |
| 589 | 20240703 | 090900 | 8100705500 | 205000 | 207500 | 207500 | 205000 | 7870 |
| 590 | 20240703 | 090800 | 6477658000 | 207500 | 208000 | 209000 | 206000 | 6648 |
| 591 | 20240703 | 090700 | 5100987500 | 208000 | 208500 | 208500 | 208000 | 2435 |
| 592 | 20240703 | 090600 | 4594270000 | 208500 | 211500 | 211500 | 208000 | 3753 |
| 593 | 20240703 | 090500 | 3808143000 | 211000 | 210000 | 211500 | 209500 | 1605 |
| 594 | 20240703 | 090400 | 3470579000 | 210000 | 209500 | 210000 | 209000 | 1100 |
| 595 | 20240703 | 090300 | 3240283500 | 209500 | 208000 | 209500 | 207500 | 2476 |
| 596 | 20240703 | 090200 | 2724542500 | 208000 | 209000 | 209500 | 207500 | 3716 |
| 597 | 20240703 | 090100 | 1950148000 | 209500 | 211500 | 212000 | 209000 | 4639 |
| 598 | 20240703 | 090000 | 975537500 | 211500 | 210500 | 212500 | 210500 | 4198 |