36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 3 | 20240719 | 191900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20240719 | 191800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20240719 | 191700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20240719 | 191600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20240719 | 191500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20240719 | 191400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20240719 | 191300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20240719 | 191200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20240719 | 191100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20240719 | 191000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20240719 | 190900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20240719 | 190800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20240719 | 190700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20240719 | 190600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20240719 | 190500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20240719 | 190400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20240719 | 190300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20240719 | 190200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20240719 | 190100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20240719 | 190000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20240719 | 185900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20240719 | 185800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20240719 | 185700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20240719 | 185600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20240719 | 185500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20240719 | 185400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20240719 | 185300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20240719 | 185200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20240719 | 185100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20240719 | 185000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 33 | 20240719 | 184900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20240719 | 184800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20240719 | 184700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20240719 | 184600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20240719 | 184500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20240719 | 184400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20240719 | 184300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20240719 | 184200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20240719 | 184100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20240719 | 184000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20240719 | 183900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20240719 | 183800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20240719 | 183700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20240719 | 183600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20240719 | 183500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20240719 | 183400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20240719 | 183300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20240719 | 183200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20240719 | 183100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20240719 | 183000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20240719 | 182900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20240719 | 182800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20240719 | 182700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20240719 | 182600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20240719 | 182500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20240719 | 182400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20240719 | 182300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20240719 | 182200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20240719 | 182100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20240719 | 182000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 63 | 20240719 | 181900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20240719 | 181800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20240719 | 181700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20240719 | 181600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20240719 | 181500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20240719 | 181400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20240719 | 181300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20240719 | 181200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20240719 | 181100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20240719 | 181000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20240719 | 180900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20240719 | 180800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20240719 | 180700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20240719 | 180600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20240719 | 180500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20240719 | 180400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20240719 | 180300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20240719 | 180200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20240719 | 180100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20240719 | 180000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20240719 | 175900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20240719 | 175800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20240719 | 175700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20240719 | 175600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20240719 | 175500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20240719 | 175400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20240719 | 175300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20240719 | 175200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20240719 | 175100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20240719 | 175000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 93 | 20240719 | 174900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20240719 | 174800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20240719 | 174700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20240719 | 174600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20240719 | 174500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20240719 | 174400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20240719 | 174300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20240719 | 174200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20240719 | 174100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20240719 | 174000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20240719 | 173900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20240719 | 173800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20240719 | 173700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20240719 | 173600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20240719 | 173500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20240719 | 173400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20240719 | 173300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20240719 | 173200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20240719 | 173100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20240719 | 173000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20240719 | 172900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20240719 | 172800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20240719 | 172700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20240719 | 172600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20240719 | 172500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20240719 | 172400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20240719 | 172300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20240719 | 172200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20240719 | 172100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20240719 | 172000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 123 | 20240719 | 171900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20240719 | 171800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20240719 | 171700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20240719 | 171600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20240719 | 171500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20240719 | 171400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20240719 | 171300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20240719 | 171200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20240719 | 171100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20240719 | 171000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20240719 | 170900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20240719 | 170800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20240719 | 170700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20240719 | 170600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20240719 | 170500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20240719 | 170400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20240719 | 170300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20240719 | 170200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20240719 | 170100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20240719 | 170000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20240719 | 165900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20240719 | 165800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20240719 | 165700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20240719 | 165600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20240719 | 165500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20240719 | 165400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20240719 | 165300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20240719 | 165200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20240719 | 165100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20240719 | 165000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 153 | 20240719 | 164900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20240719 | 164800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20240719 | 164700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20240719 | 164600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20240719 | 164500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20240719 | 164400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20240719 | 164300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20240719 | 164200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20240719 | 164100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20240719 | 164000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20240719 | 163900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20240719 | 163800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20240719 | 163700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20240719 | 163600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20240719 | 163500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20240719 | 163400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20240719 | 163300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20240719 | 163200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20240719 | 163100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20240719 | 163000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20240719 | 162900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20240719 | 162800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20240719 | 162700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20240719 | 162600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20240719 | 162500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20240719 | 162400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20240719 | 162300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20240719 | 162200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20240719 | 162100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20240719 | 162000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 183 | 20240719 | 161900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20240719 | 161800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20240719 | 161700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20240719 | 161600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20240719 | 161500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20240719 | 161400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20240719 | 161300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20240719 | 161200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20240719 | 161100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20240719 | 161000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20240719 | 160900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20240719 | 160800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20240719 | 160700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20240719 | 160600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20240719 | 160500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20240719 | 160400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20240719 | 160300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20240719 | 160200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20240719 | 160100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20240719 | 160000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20240719 | 155900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20240719 | 155800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20240719 | 155700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20240719 | 155600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20240719 | 155500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20240719 | 155400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240719 | 155300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20240719 | 155200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240719 | 155100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240719 | 155000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 213 | 20240719 | 154900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240719 | 154800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240719 | 154700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20240719 | 154600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20240719 | 154500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20240719 | 154400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20240719 | 154300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20240719 | 154200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 221 | 20240719 | 154100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 222 | 20240719 | 154000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 223 | 20240719 | 153900 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 224 | 20240719 | 153800 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 225 | 20240719 | 153700 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 226 | 20240719 | 153600 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 227 | 20240719 | 153500 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 228 | 20240719 | 153400 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 229 | 20240719 | 153300 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 230 | 20240719 | 153200 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 231 | 20240719 | 153100 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 232 | 20240719 | 153000 | 71243906400 | 202000 | 202000 | 202000 | 202000 | 4683 |
| 233 | 20240719 | 152900 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 234 | 20240719 | 152800 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 235 | 20240719 | 152700 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 236 | 20240719 | 152600 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 237 | 20240719 | 152500 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 238 | 20240719 | 152400 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 239 | 20240719 | 152300 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 240 | 20240719 | 152200 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 241 | 20240719 | 152100 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 242 | 20240719 | 152000 | 70297940400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 243 | 20240719 | 151900 | 70297940400 | 202000 | 202000 | 202500 | 202000 | 902 |
| 244 | 20240719 | 151800 | 70115735900 | 202000 | 202000 | 202500 | 201500 | 434 |
| 245 | 20240719 | 151700 | 70028091900 | 202000 | 202000 | 202500 | 201500 | 1256 |
| 246 | 20240719 | 151600 | 69774369900 | 202000 | 202000 | 202500 | 201500 | 1172 |
| 247 | 20240719 | 151500 | 69537630400 | 202000 | 202000 | 202500 | 202000 | 378 |
| 248 | 20240719 | 151400 | 69461258400 | 202000 | 203000 | 203000 | 202000 | 683 |
| 249 | 20240719 | 151300 | 69323014900 | 202500 | 202500 | 203000 | 202000 | 552 |
| 250 | 20240719 | 151200 | 69211268900 | 202500 | 202500 | 203000 | 202500 | 792 |
| 251 | 20240719 | 151100 | 69050851900 | 202500 | 203000 | 203000 | 202500 | 363 |
| 252 | 20240719 | 151000 | 68977263400 | 203000 | 202500 | 203000 | 202500 | 260 |
| 253 | 20240719 | 150900 | 68924567400 | 202500 | 202500 | 203000 | 202500 | 453 |
| 254 | 20240719 | 150800 | 68832683400 | 203000 | 202500 | 203000 | 202500 | 234 |
| 255 | 20240719 | 150700 | 68785260900 | 202500 | 202500 | 203500 | 202500 | 880 |
| 256 | 20240719 | 150600 | 68606720400 | 203000 | 203000 | 203500 | 202500 | 396 |
| 257 | 20240719 | 150500 | 68526385900 | 203500 | 203000 | 203500 | 203000 | 362 |
| 258 | 20240719 | 150400 | 68452888900 | 203500 | 203000 | 203500 | 203000 | 231 |
| 259 | 20240719 | 150300 | 68405978400 | 203000 | 203000 | 204000 | 203000 | 245 |
| 260 | 20240719 | 150200 | 68356175900 | 203500 | 203500 | 204000 | 203000 | 190 |
| 261 | 20240719 | 150100 | 68317537400 | 204000 | 204000 | 204000 | 203000 | 289 |
| 262 | 20240719 | 150000 | 68258792900 | 203000 | 204000 | 204500 | 203000 | 494 |
| 263 | 20240719 | 145900 | 68158191400 | 204000 | 203500 | 204000 | 203500 | 303 |
| 264 | 20240719 | 145800 | 68096490400 | 204500 | 204500 | 204500 | 203500 | 404 |
| 265 | 20240719 | 145700 | 68014115900 | 204000 | 203500 | 204500 | 203500 | 345 |
| 266 | 20240719 | 145600 | 67943775400 | 204500 | 203500 | 204500 | 203500 | 332 |
| 267 | 20240719 | 145500 | 67876129400 | 204500 | 203500 | 204500 | 203500 | 798 |
| 268 | 20240719 | 145400 | 67713566900 | 203500 | 203500 | 204000 | 203500 | 275 |
| 269 | 20240719 | 145300 | 67657536900 | 203500 | 203500 | 204000 | 203500 | 303 |
| 270 | 20240719 | 145200 | 67595808900 | 204000 | 204000 | 204500 | 203500 | 548 |
| 271 | 20240719 | 145100 | 67484010900 | 204500 | 204000 | 204500 | 204000 | 223 |
| 272 | 20240719 | 145000 | 67438463400 | 204500 | 204000 | 204500 | 204000 | 236 |
| 273 | 20240719 | 144900 | 67390251900 | 204000 | 204000 | 204500 | 203500 | 314 |
| 274 | 20240719 | 144800 | 67326158400 | 204500 | 203500 | 204500 | 203500 | 252 |
| 275 | 20240719 | 144700 | 67274755900 | 204000 | 203500 | 204500 | 203500 | 229 |
| 276 | 20240719 | 144600 | 67228034900 | 205000 | 204500 | 205000 | 203500 | 435 |
| 277 | 20240719 | 144500 | 67139254900 | 204000 | 204000 | 205000 | 204000 | 247 |
| 278 | 20240719 | 144400 | 67088756900 | 203500 | 204000 | 205000 | 203500 | 310 |
| 279 | 20240719 | 144300 | 67025440900 | 204500 | 204500 | 205000 | 203500 | 339 |
| 280 | 20240719 | 144200 | 66956222400 | 205000 | 204000 | 205000 | 203500 | 288 |
| 281 | 20240719 | 144100 | 66897380900 | 205000 | 204000 | 205000 | 204000 | 525 |
| 282 | 20240719 | 144000 | 66789961400 | 204000 | 204000 | 204500 | 203500 | 675 |
| 283 | 20240719 | 143900 | 66652120900 | 204000 | 203500 | 204000 | 203500 | 351 |
| 284 | 20240719 | 143800 | 66580583400 | 203500 | 203500 | 204000 | 203500 | 293 |
| 285 | 20240719 | 143700 | 66520929400 | 203500 | 203500 | 204000 | 203500 | 362 |
| 286 | 20240719 | 143600 | 66447167900 | 204000 | 204000 | 204500 | 203500 | 330 |
| 287 | 20240719 | 143500 | 66379890400 | 204000 | 203500 | 204500 | 203500 | 258 |
| 288 | 20240719 | 143400 | 66327292400 | 204500 | 203500 | 204500 | 203500 | 419 |
| 289 | 20240719 | 143300 | 66241894400 | 204000 | 203500 | 204000 | 203500 | 214 |
| 290 | 20240719 | 143200 | 66198294400 | 203500 | 203000 | 204000 | 203000 | 392 |
| 291 | 20240719 | 143100 | 66118449900 | 203500 | 203500 | 204000 | 203000 | 593 |
| 292 | 20240719 | 143000 | 65997789400 | 204000 | 203000 | 204500 | 203000 | 686 |
| 293 | 20240719 | 142900 | 65858044900 | 203000 | 203000 | 204000 | 203000 | 378 |
| 294 | 20240719 | 142800 | 65781194900 | 203000 | 203500 | 204000 | 203000 | 1300 |
| 295 | 20240719 | 142700 | 65516691400 | 204000 | 203500 | 204000 | 203500 | 352 |
| 296 | 20240719 | 142600 | 65444982400 | 204000 | 203500 | 204500 | 203500 | 456 |
| 297 | 20240719 | 142500 | 65351969900 | 204500 | 203500 | 205000 | 203500 | 347 |
| 298 | 20240719 | 142400 | 65281168900 | 204000 | 204000 | 205000 | 203500 | 404 |
| 299 | 20240719 | 142300 | 65198689400 | 204000 | 204500 | 205000 | 203500 | 563 |
| 300 | 20240719 | 142200 | 65083746400 | 204000 | 204000 | 204500 | 204000 | 399 |
| 301 | 20240719 | 142100 | 65002252400 | 204500 | 204000 | 204500 | 203500 | 274 |
| 302 | 20240719 | 142000 | 64946367400 | 204000 | 204500 | 205000 | 203500 | 830 |
| 303 | 20240719 | 141900 | 64776791400 | 204500 | 204000 | 205000 | 203500 | 482 |
| 304 | 20240719 | 141800 | 64678414900 | 204500 | 204000 | 204500 | 204000 | 239 |
| 305 | 20240719 | 141700 | 64629602900 | 204000 | 204500 | 204500 | 204000 | 199 |
| 306 | 20240719 | 141600 | 64588965900 | 205000 | 205000 | 205000 | 204000 | 331 |
| 307 | 20240719 | 141500 | 64521291900 | 205000 | 204500 | 205500 | 204000 | 524 |
| 308 | 20240719 | 141400 | 64414181900 | 205000 | 205000 | 205500 | 204500 | 296 |
| 309 | 20240719 | 141300 | 64353442400 | 205000 | 205000 | 205500 | 204500 | 247 |
| 310 | 20240719 | 141200 | 64302780400 | 205000 | 205000 | 205500 | 205000 | 150 |
| 311 | 20240719 | 141100 | 64272013900 | 205500 | 204500 | 205500 | 204500 | 226 |
| 312 | 20240719 | 141000 | 64225665900 | 204500 | 204500 | 205500 | 204000 | 731 |
| 313 | 20240719 | 140900 | 64075654900 | 205000 | 204000 | 205500 | 204000 | 321 |
| 314 | 20240719 | 140800 | 64009875400 | 204500 | 204000 | 205500 | 204000 | 164 |
| 315 | 20240719 | 140700 | 63976286900 | 204000 | 205500 | 205500 | 204000 | 1346 |
| 316 | 20240719 | 140600 | 63701450900 | 205000 | 205500 | 205500 | 204500 | 1226 |
| 317 | 20240719 | 140500 | 63450518900 | 205500 | 205000 | 205500 | 204500 | 244 |
| 318 | 20240719 | 140400 | 63400446900 | 205500 | 205500 | 205500 | 205000 | 233 |
| 319 | 20240719 | 140300 | 63352583900 | 205500 | 205500 | 206000 | 205000 | 262 |
| 320 | 20240719 | 140200 | 63298775400 | 206000 | 205500 | 206000 | 205000 | 203 |
| 321 | 20240719 | 140100 | 63257037400 | 205000 | 205000 | 205500 | 205000 | 201 |
| 322 | 20240719 | 140000 | 63215776400 | 205000 | 205000 | 205500 | 204000 | 658 |
| 323 | 20240719 | 135900 | 63080707400 | 205000 | 204500 | 205000 | 204000 | 617 |
| 324 | 20240719 | 135800 | 62954442400 | 204000 | 204000 | 204500 | 203500 | 367 |
| 325 | 20240719 | 135700 | 62879523900 | 204500 | 204000 | 204500 | 203500 | 162 |
| 326 | 20240719 | 135600 | 62846446900 | 204000 | 204000 | 204500 | 203500 | 1264 |
| 327 | 20240719 | 135500 | 62588952900 | 204000 | 204000 | 204500 | 204000 | 329 |
| 328 | 20240719 | 135400 | 62521793900 | 204000 | 204000 | 204500 | 204000 | 258 |
| 329 | 20240719 | 135300 | 62469090900 | 204000 | 204000 | 204500 | 204000 | 278 |
| 330 | 20240719 | 135200 | 62412323400 | 204000 | 203500 | 204500 | 203500 | 1235 |
| 331 | 20240719 | 135100 | 62160357900 | 203500 | 204000 | 204500 | 203500 | 234 |
| 332 | 20240719 | 135000 | 62112584400 | 204500 | 204500 | 205000 | 204000 | 790 |
| 333 | 20240719 | 134900 | 61951048400 | 204000 | 205000 | 205000 | 204000 | 464 |
| 334 | 20240719 | 134800 | 61856212400 | 204500 | 205500 | 205500 | 204500 | 375 |
| 335 | 20240719 | 134700 | 61779311900 | 205500 | 204000 | 205500 | 204000 | 267 |
| 336 | 20240719 | 134600 | 61724586900 | 204000 | 205000 | 205500 | 204000 | 342 |
| 337 | 20240719 | 134500 | 61654525400 | 205500 | 204000 | 205500 | 204000 | 371 |
| 338 | 20240719 | 134400 | 61578594400 | 204000 | 204000 | 205500 | 204000 | 518 |
| 339 | 20240719 | 134300 | 61472412400 | 204500 | 204000 | 205000 | 204000 | 251 |
| 340 | 20240719 | 134200 | 61421141400 | 204000 | 204000 | 205000 | 204000 | 361 |
| 341 | 20240719 | 134100 | 61347418900 | 204500 | 204000 | 205000 | 204000 | 285 |
| 342 | 20240719 | 134000 | 61289172400 | 204000 | 204500 | 205500 | 204000 | 677 |
| 343 | 20240719 | 133900 | 61150560400 | 204000 | 204000 | 205000 | 204000 | 389 |
| 344 | 20240719 | 133800 | 61071101900 | 204500 | 204500 | 205000 | 204000 | 460 |
| 345 | 20240719 | 133700 | 60977117900 | 205000 | 204500 | 206000 | 204500 | 945 |
| 346 | 20240719 | 133600 | 60783089900 | 204500 | 203500 | 205000 | 203500 | 948 |
| 347 | 20240719 | 133500 | 60589201400 | 203500 | 204000 | 204500 | 203500 | 493 |
| 348 | 20240719 | 133400 | 60488624900 | 204500 | 204000 | 204500 | 203500 | 415 |
| 349 | 20240719 | 133300 | 60403944400 | 204500 | 204000 | 204500 | 204000 | 472 |
| 350 | 20240719 | 133200 | 60307564900 | 204000 | 204000 | 205000 | 204000 | 357 |
| 351 | 20240719 | 133100 | 60234660900 | 204000 | 203500 | 205000 | 203500 | 364 |
| 352 | 20240719 | 133000 | 60160374900 | 203500 | 204000 | 205000 | 203500 | 941 |
| 353 | 20240719 | 132900 | 59968279400 | 204500 | 203500 | 204500 | 203500 | 475 |
| 354 | 20240719 | 132800 | 59871320900 | 203500 | 203500 | 204500 | 203000 | 952 |
| 355 | 20240719 | 132700 | 59677256900 | 204000 | 203500 | 204000 | 203500 | 637 |
| 356 | 20240719 | 132600 | 59547583400 | 204000 | 204000 | 204000 | 203500 | 982 |
| 357 | 20240719 | 132500 | 59347654400 | 203500 | 204000 | 204500 | 203500 | 824 |
| 358 | 20240719 | 132400 | 59179765900 | 204000 | 204000 | 204500 | 204000 | 337 |
| 359 | 20240719 | 132300 | 59110949900 | 204500 | 204500 | 205000 | 204000 | 642 |
| 360 | 20240719 | 132200 | 58979810900 | 204500 | 204500 | 205000 | 204000 | 377 |
| 361 | 20240719 | 132100 | 58902676400 | 204500 | 204500 | 205500 | 204500 | 601 |
| 362 | 20240719 | 132000 | 58779585900 | 205000 | 204000 | 206000 | 204000 | 688 |
| 363 | 20240719 | 131900 | 58638446900 | 204000 | 204500 | 205000 | 204000 | 242 |
| 364 | 20240719 | 131800 | 58589007400 | 205000 | 204500 | 205000 | 204000 | 1830 |
| 365 | 20240719 | 131700 | 58215085900 | 204500 | 205500 | 206000 | 204500 | 1873 |
| 366 | 20240719 | 131600 | 57830655400 | 205500 | 206000 | 207000 | 205500 | 584 |
| 367 | 20240719 | 131500 | 57710293900 | 206500 | 206000 | 207000 | 206000 | 253 |
| 368 | 20240719 | 131400 | 57658096900 | 206000 | 206000 | 207000 | 206000 | 173 |
| 369 | 20240719 | 131300 | 57622449400 | 206000 | 206500 | 207000 | 206000 | 360 |
| 370 | 20240719 | 131200 | 57548055900 | 207000 | 206500 | 207000 | 206000 | 363 |
| 371 | 20240719 | 131100 | 57473091400 | 206500 | 206500 | 207000 | 206000 | 327 |
| 372 | 20240719 | 131000 | 57405506400 | 206500 | 206000 | 207000 | 206000 | 610 |
| 373 | 20240719 | 130900 | 57279483900 | 206500 | 206000 | 206500 | 206000 | 94 |
| 374 | 20240719 | 130800 | 57260104400 | 206500 | 206500 | 206500 | 206000 | 292 |
| 375 | 20240719 | 130700 | 57199884400 | 206500 | 206500 | 207000 | 206000 | 185 |
| 376 | 20240719 | 130600 | 57161727900 | 206500 | 206500 | 207000 | 206000 | 262 |
| 377 | 20240719 | 130500 | 57107641400 | 207000 | 206000 | 207000 | 206000 | 301 |
| 378 | 20240719 | 130400 | 57045574900 | 206000 | 207000 | 207000 | 206000 | 281 |
| 379 | 20240719 | 130300 | 56987498900 | 207000 | 207000 | 207500 | 206500 | 695 |
| 380 | 20240719 | 130200 | 56843625900 | 207500 | 206500 | 207500 | 206500 | 299 |
| 381 | 20240719 | 130100 | 56781801900 | 206500 | 207000 | 207000 | 206500 | 195 |
| 382 | 20240719 | 130000 | 56741484900 | 207000 | 207500 | 207500 | 206000 | 688 |
| 383 | 20240719 | 125900 | 56598908900 | 207000 | 206500 | 207500 | 206500 | 149 |
| 384 | 20240719 | 125800 | 56568061900 | 207000 | 207000 | 207500 | 206000 | 268 |
| 385 | 20240719 | 125700 | 56512595900 | 207500 | 206500 | 207500 | 206500 | 371 |
| 386 | 20240719 | 125600 | 56435815400 | 206500 | 207000 | 207500 | 206500 | 183 |
| 387 | 20240719 | 125500 | 56397935900 | 207000 | 207500 | 207500 | 206500 | 235 |
| 388 | 20240719 | 125400 | 56349313900 | 207000 | 207500 | 207500 | 206500 | 359 |
| 389 | 20240719 | 125300 | 56275048400 | 207000 | 207000 | 207500 | 207000 | 290 |
| 390 | 20240719 | 125200 | 56214939400 | 207000 | 207500 | 207500 | 207000 | 216 |
| 391 | 20240719 | 125100 | 56170197900 | 207000 | 207500 | 208000 | 207000 | 246 |
| 392 | 20240719 | 125000 | 56119174900 | 208000 | 207500 | 208000 | 207000 | 1025 |
| 393 | 20240719 | 124900 | 55906219400 | 207500 | 207500 | 207500 | 207000 | 524 |
| 394 | 20240719 | 124800 | 55797510400 | 207500 | 207500 | 207500 | 207000 | 283 |
| 395 | 20240719 | 124700 | 55738883900 | 207500 | 207500 | 207500 | 207000 | 256 |
| 396 | 20240719 | 124600 | 55685862400 | 207000 | 207500 | 207500 | 206500 | 386 |
| 397 | 20240719 | 124500 | 55605962900 | 207000 | 207500 | 207500 | 206500 | 619 |
| 398 | 20240719 | 124400 | 55477742900 | 207500 | 207500 | 207500 | 207000 | 200 |
| 399 | 20240719 | 124300 | 55436271900 | 207500 | 208000 | 208000 | 207000 | 838 |
| 400 | 20240719 | 124200 | 55262388900 | 208000 | 208000 | 208000 | 207500 | 113 |
| 401 | 20240719 | 124100 | 55238900900 | 207500 | 207500 | 208000 | 207500 | 118 |
| 402 | 20240719 | 124000 | 55214378900 | 208000 | 207500 | 208000 | 207500 | 590 |
| 403 | 20240719 | 123900 | 55091716400 | 207500 | 207500 | 208000 | 207000 | 76 |
| 404 | 20240719 | 123800 | 55075960400 | 207500 | 207500 | 208000 | 207000 | 189 |
| 405 | 20240719 | 123700 | 55036726900 | 207500 | 207000 | 208000 | 207000 | 80 |
| 406 | 20240719 | 123600 | 55020113900 | 207000 | 207500 | 208000 | 206500 | 1037 |
| 407 | 20240719 | 123500 | 54804817400 | 208000 | 208000 | 208500 | 207500 | 283 |
| 408 | 20240719 | 123400 | 54745959900 | 208500 | 207500 | 208500 | 207500 | 39 |
| 409 | 20240719 | 123300 | 54737847400 | 207500 | 208000 | 208500 | 207500 | 662 |
| 410 | 20240719 | 123200 | 54600224400 | 208000 | 208500 | 208500 | 208000 | 186 |
| 411 | 20240719 | 123100 | 54561499900 | 208500 | 208000 | 208500 | 208000 | 142 |
| 412 | 20240719 | 123000 | 54531940900 | 208500 | 208500 | 208500 | 208000 | 721 |
| 413 | 20240719 | 122900 | 54381660400 | 208500 | 208500 | 208500 | 208000 | 130 |
| 414 | 20240719 | 122800 | 54354603400 | 208000 | 208500 | 208500 | 208000 | 134 |
| 415 | 20240719 | 122700 | 54326682400 | 208500 | 208000 | 208500 | 208000 | 555 |
| 416 | 20240719 | 122600 | 54211084900 | 208500 | 208000 | 208500 | 208000 | 209 |
| 417 | 20240719 | 122500 | 54167544400 | 208500 | 208500 | 208500 | 208000 | 222 |
| 418 | 20240719 | 122400 | 54121288900 | 208000 | 208500 | 208500 | 208000 | 127 |
| 419 | 20240719 | 122300 | 54094841400 | 208500 | 208500 | 208500 | 208000 | 199 |
| 420 | 20240719 | 122200 | 54053373400 | 208000 | 208000 | 208500 | 208000 | 107 |
| 421 | 20240719 | 122100 | 54031099900 | 208000 | 208500 | 208500 | 208000 | 134 |
| 422 | 20240719 | 122000 | 54003193900 | 208500 | 208000 | 208500 | 207500 | 1058 |
| 423 | 20240719 | 121900 | 53782896400 | 208000 | 207500 | 208000 | 207500 | 123 |
| 424 | 20240719 | 121800 | 53757353400 | 208000 | 207500 | 208000 | 207500 | 406 |
| 425 | 20240719 | 121700 | 53672919900 | 207500 | 207500 | 208000 | 207500 | 252 |
| 426 | 20240719 | 121600 | 53620557900 | 208000 | 207500 | 208000 | 207500 | 195 |
| 427 | 20240719 | 121500 | 53580026900 | 208000 | 208000 | 208000 | 207500 | 163 |
| 428 | 20240719 | 121400 | 53546129900 | 208000 | 208000 | 208000 | 207500 | 244 |
| 429 | 20240719 | 121300 | 53495482400 | 208000 | 208000 | 208000 | 207500 | 413 |
| 430 | 20240719 | 121200 | 53409586400 | 207500 | 208500 | 208500 | 207500 | 251 |
| 431 | 20240719 | 121100 | 53357418900 | 208500 | 207500 | 208500 | 207500 | 319 |
| 432 | 20240719 | 121000 | 53291096400 | 208000 | 208000 | 208000 | 207500 | 972 |
| 433 | 20240719 | 120900 | 53088929900 | 207500 | 207500 | 208000 | 207500 | 158 |
| 434 | 20240719 | 120800 | 53056134400 | 208000 | 208500 | 208500 | 208000 | 322 |
| 435 | 20240719 | 120700 | 52989086400 | 208000 | 208000 | 208500 | 208000 | 600 |
| 436 | 20240719 | 120600 | 52864251900 | 208500 | 208000 | 208500 | 208000 | 238 |
| 437 | 20240719 | 120500 | 52814714400 | 208500 | 208500 | 208500 | 208000 | 168 |
| 438 | 20240719 | 120400 | 52779695400 | 208500 | 208500 | 208500 | 208000 | 52 |
| 439 | 20240719 | 120300 | 52768856400 | 208000 | 208500 | 208500 | 208000 | 166 |
| 440 | 20240719 | 120200 | 52734276900 | 208500 | 208000 | 208500 | 208000 | 617 |
| 441 | 20240719 | 120100 | 52605688400 | 208500 | 208500 | 208500 | 208000 | 249 |
| 442 | 20240719 | 120000 | 52553796900 | 208000 | 208000 | 208500 | 207500 | 694 |
| 443 | 20240719 | 115900 | 52409337900 | 207500 | 207500 | 208000 | 207500 | 157 |
| 444 | 20240719 | 115800 | 52376703400 | 208000 | 208000 | 208000 | 207500 | 711 |
| 445 | 20240719 | 115700 | 52229123400 | 208000 | 208000 | 208000 | 207500 | 142 |
| 446 | 20240719 | 115600 | 52199590400 | 208000 | 208000 | 208000 | 207500 | 135 |
| 447 | 20240719 | 115500 | 52171539900 | 207500 | 208000 | 208500 | 207500 | 477 |
| 448 | 20240719 | 115400 | 52072346900 | 208000 | 208000 | 208500 | 207500 | 322 |
| 449 | 20240719 | 115300 | 52005376400 | 208500 | 208500 | 208500 | 208000 | 107 |
| 450 | 20240719 | 115200 | 51983071400 | 208500 | 208500 | 209000 | 208000 | 328 |
| 451 | 20240719 | 115100 | 51914685900 | 208000 | 208500 | 208500 | 208000 | 357 |
| 452 | 20240719 | 115000 | 51840270900 | 208500 | 208000 | 208500 | 207500 | 1089 |
| 453 | 20240719 | 114900 | 51613313900 | 208500 | 208500 | 208500 | 207500 | 365 |
| 454 | 20240719 | 114800 | 51537407400 | 208500 | 208500 | 208500 | 208000 | 163 |
| 455 | 20240719 | 114700 | 51503443400 | 208500 | 208000 | 208500 | 208000 | 161 |
| 456 | 20240719 | 114600 | 51469899900 | 208000 | 207500 | 208000 | 207000 | 1594 |
| 457 | 20240719 | 114500 | 51138422900 | 207500 | 207500 | 207500 | 207000 | 135 |
| 458 | 20240719 | 114400 | 51110412900 | 207500 | 207500 | 207500 | 207000 | 51 |
| 459 | 20240719 | 114300 | 51099835900 | 207500 | 207000 | 207500 | 207000 | 87 |
| 460 | 20240719 | 114200 | 51081800400 | 207000 | 206500 | 207500 | 206500 | 641 |
| 461 | 20240719 | 114100 | 50949325900 | 207000 | 206500 | 207000 | 206000 | 743 |
| 462 | 20240719 | 114000 | 50795814400 | 206500 | 206500 | 207500 | 206000 | 1119 |
| 463 | 20240719 | 113900 | 50564374400 | 206500 | 206500 | 206500 | 206000 | 826 |
| 464 | 20240719 | 113800 | 50394154400 | 206000 | 206000 | 206500 | 206000 | 266 |
| 465 | 20240719 | 113700 | 50339338900 | 206000 | 207000 | 207000 | 206000 | 407 |
| 466 | 20240719 | 113600 | 50255343900 | 206500 | 208000 | 208000 | 206500 | 403 |
| 467 | 20240719 | 113500 | 50171891400 | 207500 | 208000 | 208000 | 207500 | 109 |
| 468 | 20240719 | 113400 | 50149244900 | 208000 | 207500 | 208000 | 207500 | 119 |
| 469 | 20240719 | 113300 | 50124495900 | 208000 | 208000 | 208000 | 207500 | 240 |
| 470 | 20240719 | 113200 | 50074616900 | 208000 | 207500 | 208000 | 207000 | 306 |
| 471 | 20240719 | 113100 | 50011080400 | 207500 | 208000 | 208000 | 207000 | 218 |
| 472 | 20240719 | 113000 | 49965867400 | 207500 | 207500 | 208000 | 207000 | 739 |
| 473 | 20240719 | 112900 | 49812249400 | 207500 | 207000 | 208000 | 206500 | 1868 |
| 474 | 20240719 | 112800 | 49426215400 | 207500 | 207000 | 207500 | 207000 | 105 |
| 475 | 20240719 | 112700 | 49404440400 | 207500 | 207500 | 208000 | 207000 | 1061 |
| 476 | 20240719 | 112600 | 49184699900 | 207000 | 207000 | 207500 | 206500 | 875 |
| 477 | 20240719 | 112500 | 49003578400 | 207000 | 207500 | 208000 | 207000 | 574 |
| 478 | 20240719 | 112400 | 48884535400 | 207500 | 207500 | 208000 | 207000 | 421 |
| 479 | 20240719 | 112300 | 48797159400 | 208000 | 208000 | 208500 | 207000 | 912 |
| 480 | 20240719 | 112200 | 48607797900 | 208000 | 208500 | 208500 | 208000 | 880 |
| 481 | 20240719 | 112100 | 48424712900 | 208500 | 208500 | 208500 | 207500 | 230 |
| 482 | 20240719 | 112000 | 48376830900 | 208500 | 208000 | 209000 | 208000 | 711 |
| 483 | 20240719 | 111900 | 48228533400 | 208000 | 208000 | 208000 | 207500 | 464 |
| 484 | 20240719 | 111800 | 48132139900 | 207500 | 208000 | 208500 | 207500 | 554 |
| 485 | 20240719 | 111700 | 48016962400 | 208000 | 208500 | 209000 | 208000 | 465 |
| 486 | 20240719 | 111600 | 47920109900 | 208500 | 209000 | 209000 | 208000 | 232 |
| 487 | 20240719 | 111500 | 47871700400 | 209000 | 209500 | 209500 | 208500 | 77 |
| 488 | 20240719 | 111400 | 47855609400 | 209500 | 209500 | 209500 | 208500 | 796 |
| 489 | 20240719 | 111300 | 47689229900 | 209500 | 209500 | 209500 | 209000 | 868 |
| 490 | 20240719 | 111200 | 47507487900 | 209500 | 208500 | 209500 | 208000 | 879 |
| 491 | 20240719 | 111100 | 47324274400 | 209000 | 208500 | 209500 | 208500 | 823 |
| 492 | 20240719 | 111000 | 47152330400 | 208500 | 209000 | 209500 | 208500 | 2235 |
| 493 | 20240719 | 110900 | 46685214400 | 209500 | 210000 | 210000 | 208500 | 2275 |
| 494 | 20240719 | 110800 | 46209461400 | 209000 | 210000 | 210000 | 209000 | 1961 |
| 495 | 20240719 | 110700 | 45798094400 | 209500 | 209500 | 209500 | 209500 | 0 |
| 496 | 20240719 | 110600 | 45798094400 | 209500 | 209500 | 209500 | 209000 | 2074 |
| 497 | 20240719 | 110500 | 45363604400 | 209500 | 209500 | 209500 | 209000 | 1050 |
| 498 | 20240719 | 110400 | 45143898900 | 209500 | 208500 | 209500 | 208500 | 2156 |
| 499 | 20240719 | 110300 | 44693163400 | 209000 | 208500 | 209000 | 208500 | 1300 |
| 500 | 20240719 | 110200 | 44421799900 | 208500 | 208500 | 209000 | 208500 | 291 |
| 501 | 20240719 | 110100 | 44361032900 | 209000 | 208500 | 209000 | 208500 | 690 |
| 502 | 20240719 | 110000 | 44216917400 | 208500 | 209000 | 209000 | 208500 | 1284 |
| 503 | 20240719 | 105900 | 43948574400 | 209000 | 209000 | 209000 | 208000 | 2151 |
| 504 | 20240719 | 105800 | 43499862900 | 209000 | 209500 | 209500 | 208500 | 977 |
| 505 | 20240719 | 105700 | 43295724400 | 209000 | 209500 | 209500 | 209000 | 1476 |
| 506 | 20240719 | 105600 | 42986974400 | 209500 | 209500 | 209500 | 209000 | 1261 |
| 507 | 20240719 | 105500 | 42722809900 | 209000 | 209500 | 209500 | 209000 | 1428 |
| 508 | 20240719 | 105400 | 42424194900 | 209500 | 209000 | 209500 | 208500 | 4458 |
| 509 | 20240719 | 105300 | 41492009900 | 209000 | 208500 | 209000 | 208000 | 2991 |
| 510 | 20240719 | 105200 | 40868490900 | 208500 | 208500 | 208500 | 208000 | 432 |
| 511 | 20240719 | 105100 | 40778444900 | 208000 | 208500 | 208500 | 207500 | 1253 |
| 512 | 20240719 | 105000 | 40517706900 | 208500 | 207500 | 208500 | 207000 | 3990 |
| 513 | 20240719 | 104900 | 39688092900 | 207500 | 207500 | 207500 | 207000 | 980 |
| 514 | 20240719 | 104800 | 39484860400 | 207500 | 207000 | 207500 | 206500 | 1317 |
| 515 | 20240719 | 104700 | 39212288400 | 207000 | 207500 | 207500 | 207000 | 1214 |
| 516 | 20240719 | 104600 | 38960739900 | 207000 | 207000 | 207500 | 206500 | 1219 |
| 517 | 20240719 | 104500 | 38708333400 | 206500 | 207000 | 207000 | 206000 | 756 |
| 518 | 20240719 | 104400 | 38552143400 | 206500 | 207500 | 207500 | 206500 | 544 |
| 519 | 20240719 | 104300 | 38439451900 | 207000 | 207000 | 207500 | 206500 | 736 |
| 520 | 20240719 | 104200 | 38287068900 | 207000 | 207500 | 207500 | 207000 | 605 |
| 521 | 20240719 | 104100 | 38161567900 | 207500 | 207500 | 207500 | 207000 | 670 |
| 522 | 20240719 | 104000 | 38022558900 | 207500 | 207000 | 207500 | 207000 | 1216 |
| 523 | 20240719 | 103900 | 37770307400 | 207000 | 207000 | 207500 | 206500 | 813 |
| 524 | 20240719 | 103800 | 37601928900 | 206500 | 207500 | 207500 | 206500 | 1319 |
| 525 | 20240719 | 103700 | 37328606900 | 207500 | 207000 | 207500 | 206500 | 1127 |
| 526 | 20240719 | 103600 | 37095298900 | 206000 | 206000 | 207000 | 206000 | 589 |
| 527 | 20240719 | 103500 | 36973622900 | 206000 | 206000 | 207000 | 205500 | 663 |
| 528 | 20240719 | 103400 | 36836840400 | 206500 | 206500 | 207000 | 206000 | 475 |
| 529 | 20240719 | 103300 | 36738792900 | 206500 | 206500 | 207000 | 206000 | 698 |
| 530 | 20240719 | 103200 | 36594803900 | 206000 | 208000 | 208000 | 206000 | 1310 |
| 531 | 20240719 | 103100 | 36323818400 | 207500 | 207500 | 208000 | 206500 | 2617 |
| 532 | 20240719 | 103000 | 35781077900 | 207500 | 207500 | 208000 | 206500 | 2777 |
| 533 | 20240719 | 102900 | 35204639900 | 207500 | 207000 | 208500 | 206500 | 4527 |
| 534 | 20240719 | 102800 | 34264267400 | 207000 | 207000 | 207500 | 206500 | 1277 |
| 535 | 20240719 | 102700 | 33999546900 | 207000 | 207000 | 207500 | 206000 | 1593 |
| 536 | 20240719 | 102600 | 33670077400 | 207000 | 208000 | 208000 | 206500 | 2634 |
| 537 | 20240719 | 102500 | 33123820400 | 208000 | 207000 | 208000 | 206500 | 6540 |
| 538 | 20240719 | 102400 | 31767840400 | 207000 | 206500 | 207000 | 206000 | 4185 |
| 539 | 20240719 | 102300 | 30903181400 | 206500 | 206000 | 206500 | 205500 | 1889 |
| 540 | 20240719 | 102200 | 30513657400 | 206000 | 205500 | 206000 | 205000 | 1446 |
| 541 | 20240719 | 102100 | 30216059400 | 205500 | 205500 | 206000 | 205500 | 1105 |
| 542 | 20240719 | 102000 | 29988893400 | 205500 | 205000 | 206000 | 204000 | 4693 |
| 543 | 20240719 | 101900 | 29025433900 | 205000 | 204000 | 205000 | 204000 | 2961 |
| 544 | 20240719 | 101800 | 28420241900 | 204000 | 204000 | 204500 | 203500 | 284 |
| 545 | 20240719 | 101700 | 28362290900 | 204500 | 204000 | 204500 | 203500 | 202 |
| 546 | 20240719 | 101600 | 28321058400 | 204000 | 204000 | 204500 | 203500 | 1244 |
| 547 | 20240719 | 101500 | 28067021900 | 204000 | 204000 | 204000 | 203500 | 740 |
| 548 | 20240719 | 101400 | 27916169400 | 203500 | 204000 | 204000 | 203500 | 261 |
| 549 | 20240719 | 101300 | 27862977400 | 204000 | 204000 | 204000 | 203500 | 281 |
| 550 | 20240719 | 101200 | 27805689400 | 203500 | 203500 | 204000 | 203500 | 234 |
| 551 | 20240719 | 101100 | 27758011400 | 204000 | 204000 | 204500 | 203500 | 220 |
| 552 | 20240719 | 101000 | 27713123400 | 203500 | 204000 | 204500 | 203500 | 853 |
| 553 | 20240719 | 100900 | 27538959900 | 203500 | 203000 | 204000 | 203000 | 274 |
| 554 | 20240719 | 100800 | 27483152400 | 203500 | 203000 | 204000 | 201500 | 3779 |
| 555 | 20240719 | 100700 | 26714131900 | 202500 | 203000 | 203000 | 202500 | 412 |
| 556 | 20240719 | 100600 | 26630592900 | 203000 | 203000 | 203000 | 202500 | 258 |
| 557 | 20240719 | 100500 | 26578233400 | 202500 | 203500 | 203500 | 202500 | 589 |
| 558 | 20240719 | 100400 | 26458712400 | 203500 | 203000 | 204000 | 203000 | 340 |
| 559 | 20240719 | 100300 | 26389505400 | 203000 | 204000 | 204500 | 203000 | 704 |
| 560 | 20240719 | 100200 | 26246278900 | 204000 | 204500 | 204500 | 203500 | 644 |
| 561 | 20240719 | 100100 | 26114904900 | 204000 | 204000 | 204500 | 203500 | 962 |
| 562 | 20240719 | 100000 | 25918673900 | 203500 | 203500 | 204500 | 203000 | 911 |
| 563 | 20240719 | 095900 | 25732805400 | 203500 | 204000 | 204000 | 203000 | 532 |
| 564 | 20240719 | 095800 | 25624479900 | 203000 | 203500 | 204500 | 203000 | 1159 |
| 565 | 20240719 | 095700 | 25388271400 | 203500 | 203500 | 204000 | 203000 | 1643 |
| 566 | 20240719 | 095600 | 25054506400 | 203000 | 204000 | 204500 | 202500 | 1003 |
| 567 | 20240719 | 095500 | 24850437400 | 203500 | 204000 | 204500 | 203000 | 1348 |
| 568 | 20240719 | 095400 | 24575925400 | 203500 | 203500 | 204500 | 203000 | 601 |
| 569 | 20240719 | 095300 | 24453456900 | 204500 | 204500 | 205000 | 203000 | 1214 |
| 570 | 20240719 | 095200 | 24205902900 | 205000 | 205500 | 205500 | 204500 | 1292 |
| 571 | 20240719 | 095100 | 23941178900 | 205500 | 205000 | 205500 | 205000 | 2801 |
| 572 | 20240719 | 095000 | 23365816900 | 205000 | 204000 | 205000 | 204000 | 3397 |
| 573 | 20240719 | 094900 | 22670298900 | 204000 | 203500 | 204500 | 203500 | 2260 |
| 574 | 20240719 | 094800 | 22208861900 | 203500 | 202000 | 204000 | 202000 | 2880 |
| 575 | 20240719 | 094700 | 21622806400 | 203000 | 204000 | 204000 | 202000 | 2799 |
| 576 | 20240719 | 094600 | 21054628400 | 203500 | 205000 | 205000 | 203500 | 3131 |
| 577 | 20240719 | 094500 | 20414466900 | 204500 | 205000 | 205000 | 203500 | 3520 |
| 578 | 20240719 | 094400 | 19694808900 | 204500 | 204000 | 205000 | 203500 | 5012 |
| 579 | 20240719 | 094300 | 18670912900 | 204000 | 203000 | 204000 | 202500 | 4025 |
| 580 | 20240719 | 094200 | 17852683900 | 203000 | 203000 | 203500 | 202500 | 2386 |
| 581 | 20240719 | 094100 | 17368053900 | 202500 | 203000 | 203500 | 202500 | 4556 |
| 582 | 20240719 | 094000 | 16443596900 | 203000 | 202000 | 203000 | 202000 | 3456 |
| 583 | 20240719 | 093900 | 15743741400 | 202000 | 201000 | 202000 | 201000 | 1496 |
| 584 | 20240719 | 093800 | 15442132400 | 201500 | 201000 | 201500 | 200500 | 1617 |
| 585 | 20240719 | 093700 | 15117090400 | 200500 | 201000 | 201000 | 199900 | 2882 |
| 586 | 20240719 | 093600 | 14539368700 | 200000 | 201500 | 201500 | 200000 | 2499 |
| 587 | 20240719 | 093500 | 14037062700 | 200500 | 202000 | 202500 | 200500 | 2665 |
| 588 | 20240719 | 093400 | 13499759200 | 201500 | 202000 | 202500 | 201500 | 2753 |
| 589 | 20240719 | 093300 | 12943153200 | 202000 | 201500 | 202500 | 201000 | 2301 |
| 590 | 20240719 | 093200 | 12478749200 | 202000 | 200500 | 202000 | 200500 | 3900 |
| 591 | 20240719 | 093100 | 11692647700 | 201000 | 200000 | 201500 | 200000 | 3936 |
| 592 | 20240719 | 093000 | 10902426200 | 200500 | 200500 | 202000 | 199800 | 5965 |
| 593 | 20240719 | 092900 | 9703503100 | 200500 | 199600 | 200500 | 199500 | 5799 |
| 594 | 20240719 | 092800 | 8544278500 | 199500 | 199400 | 199700 | 199200 | 1298 |
| 595 | 20240719 | 092700 | 8285278800 | 199400 | 198300 | 199500 | 198000 | 3727 |
| 596 | 20240719 | 092600 | 7544393200 | 198300 | 197400 | 198300 | 197200 | 1170 |
| 597 | 20240719 | 092500 | 7313024400 | 197400 | 197700 | 197800 | 197400 | 447 |
| 598 | 20240719 | 092400 | 7224718200 | 197700 | 198200 | 198600 | 197700 | 1421 |
| 599 | 20240719 | 092300 | 6942940500 | 198300 | 197200 | 198600 | 197200 | 2353 |
| 600 | 20240719 | 092200 | 6476974300 | 197200 | 195500 | 197400 | 195500 | 2050 |
| 601 | 20240719 | 092100 | 6074192600 | 195100 | 194700 | 195500 | 194300 | 2377 |
| 602 | 20240719 | 092000 | 5611267400 | 194300 | 193200 | 194700 | 192900 | 1387 |
| 603 | 20240719 | 091900 | 5342715300 | 193200 | 193500 | 193500 | 193000 | 379 |
| 604 | 20240719 | 091800 | 5269508300 | 193300 | 193500 | 193700 | 193200 | 928 |
| 605 | 20240719 | 091700 | 5090077100 | 193100 | 193400 | 193600 | 193000 | 744 |
| 606 | 20240719 | 091600 | 4946329000 | 193400 | 193800 | 193900 | 192700 | 1058 |
| 607 | 20240719 | 091500 | 4741606100 | 193800 | 192600 | 193800 | 192600 | 1992 |
| 608 | 20240719 | 091400 | 4356142600 | 192600 | 193100 | 193100 | 192400 | 111 |
| 609 | 20240719 | 091300 | 4334764900 | 193100 | 192900 | 193100 | 192100 | 1844 |
| 610 | 20240719 | 091200 | 3979419800 | 192800 | 193200 | 193300 | 192700 | 1505 |
| 611 | 20240719 | 091100 | 3688700900 | 193200 | 192000 | 193300 | 191900 | 1635 |
| 612 | 20240719 | 091000 | 3374032300 | 192000 | 191300 | 192000 | 191200 | 1157 |
| 613 | 20240719 | 090900 | 3152447200 | 191300 | 191500 | 191500 | 191000 | 404 |
| 614 | 20240719 | 090800 | 3075163200 | 191500 | 190600 | 191500 | 190500 | 1771 |
| 615 | 20240719 | 090700 | 2736480600 | 190500 | 189400 | 191300 | 189300 | 2964 |
| 616 | 20240719 | 090600 | 2171965000 | 189400 | 190000 | 190000 | 189300 | 641 |
| 617 | 20240719 | 090500 | 2050458100 | 190000 | 190600 | 190600 | 190000 | 312 |
| 618 | 20240719 | 090400 | 1991085300 | 190600 | 189500 | 190700 | 189500 | 587 |
| 619 | 20240719 | 090300 | 1879494300 | 189900 | 190600 | 190700 | 189300 | 1156 |
| 620 | 20240719 | 090200 | 1660018900 | 190200 | 190300 | 190600 | 189900 | 1567 |
| 621 | 20240719 | 090100 | 1362135700 | 190600 | 191200 | 191200 | 190000 | 3287 |
| 622 | 20240719 | 090000 | 737173800 | 191200 | 190500 | 192400 | 190200 | 2596 |