33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 3 | 20240705 | 191400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240705 | 191300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240705 | 191200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240705 | 191100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240705 | 191000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240705 | 190900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240705 | 190800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240705 | 190700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240705 | 190600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240705 | 190500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240705 | 190400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240705 | 190300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240705 | 190200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240705 | 190100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240705 | 190000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240705 | 185900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240705 | 185800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240705 | 185700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240705 | 185600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240705 | 185500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240705 | 185400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240705 | 185300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240705 | 185200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240705 | 185100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240705 | 185000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240705 | 184900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240705 | 184800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240705 | 184700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240705 | 184600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240705 | 184500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 33 | 20240705 | 184400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240705 | 184300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240705 | 184200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240705 | 184100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240705 | 184000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240705 | 183900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240705 | 183800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240705 | 183700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240705 | 183600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240705 | 183500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240705 | 183400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240705 | 183300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240705 | 183200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240705 | 183100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240705 | 183000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240705 | 182900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240705 | 182800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240705 | 182700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240705 | 182600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240705 | 182500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240705 | 182400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240705 | 182300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240705 | 182200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240705 | 182100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240705 | 182000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240705 | 181900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240705 | 181800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240705 | 181700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240705 | 181600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240705 | 181500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 63 | 20240705 | 181400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240705 | 181300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240705 | 181200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240705 | 181100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240705 | 181000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240705 | 180900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240705 | 180800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240705 | 180700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240705 | 180600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240705 | 180500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240705 | 180400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240705 | 180300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240705 | 180200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240705 | 180100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240705 | 180000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240705 | 175900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240705 | 175800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240705 | 175700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240705 | 175600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240705 | 175500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240705 | 175400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240705 | 175300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240705 | 175200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240705 | 175100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240705 | 175000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240705 | 174900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240705 | 174800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240705 | 174700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240705 | 174600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240705 | 174500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 93 | 20240705 | 174400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240705 | 174300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240705 | 174200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240705 | 174100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240705 | 174000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240705 | 173900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240705 | 173800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240705 | 173700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240705 | 173600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240705 | 173500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240705 | 173400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240705 | 173300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240705 | 173200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240705 | 173100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240705 | 173000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240705 | 172900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240705 | 172800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240705 | 172700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240705 | 172600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240705 | 172500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240705 | 172400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240705 | 172300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240705 | 172200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240705 | 172100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240705 | 172000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240705 | 171900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240705 | 171800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240705 | 171700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240705 | 171600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240705 | 171500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 123 | 20240705 | 171400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240705 | 171300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240705 | 171200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240705 | 171100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240705 | 171000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240705 | 170900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240705 | 170800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240705 | 170700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240705 | 170600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240705 | 170500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240705 | 170400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240705 | 170300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240705 | 170200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240705 | 170100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240705 | 170000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240705 | 165900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240705 | 165800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240705 | 165700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240705 | 165600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240705 | 165500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240705 | 165400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240705 | 165300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240705 | 165200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240705 | 165100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240705 | 165000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240705 | 164900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240705 | 164800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240705 | 164700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240705 | 164600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240705 | 164500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 153 | 20240705 | 164400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240705 | 164300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240705 | 164200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240705 | 164100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240705 | 164000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240705 | 163900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240705 | 163800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240705 | 163700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240705 | 163600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240705 | 163500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240705 | 163400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240705 | 163300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240705 | 163200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240705 | 163100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240705 | 163000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240705 | 162900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240705 | 162800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240705 | 162700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240705 | 162600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240705 | 162500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240705 | 162400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240705 | 162300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240705 | 162200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240705 | 162100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240705 | 162000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240705 | 161900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240705 | 161800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240705 | 161700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240705 | 161600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240705 | 161500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 183 | 20240705 | 161400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240705 | 161300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240705 | 161200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240705 | 161100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240705 | 161000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240705 | 160900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240705 | 160800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240705 | 160700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240705 | 160600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240705 | 160500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240705 | 160400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240705 | 160300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240705 | 160200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240705 | 160100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240705 | 160000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240705 | 155900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240705 | 155800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240705 | 155700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240705 | 155600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240705 | 155500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240705 | 155400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240705 | 155300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240705 | 155200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240705 | 155100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240705 | 155000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240705 | 154900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240705 | 154800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240705 | 154700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240705 | 154600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240705 | 154500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 213 | 20240705 | 154400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240705 | 154300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240705 | 154200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240705 | 154100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240705 | 154000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240705 | 153900 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240705 | 153800 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240705 | 153700 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240705 | 153600 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240705 | 153500 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240705 | 153400 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240705 | 153300 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240705 | 153200 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240705 | 153100 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240705 | 153000 | 8276223700 | 21700 | 21700 | 21700 | 21700 | 11416 |
| 228 | 20240705 | 152900 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240705 | 152800 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240705 | 152700 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240705 | 152600 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240705 | 152500 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240705 | 152400 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240705 | 152300 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240705 | 152200 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240705 | 152100 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240705 | 152000 | 8028496500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240705 | 151900 | 8028496500 | 21700 | 21600 | 21700 | 21600 | 2039 |
| 239 | 20240705 | 151800 | 7984399850 | 21650 | 21600 | 21700 | 21600 | 937 |
| 240 | 20240705 | 151700 | 7964116750 | 21650 | 21600 | 21650 | 21600 | 1779 |
| 241 | 20240705 | 151600 | 7925681300 | 21650 | 21600 | 21650 | 21600 | 533 |
| 242 | 20240705 | 151500 | 7914155700 | 21650 | 21600 | 21650 | 21600 | 249 |
| 243 | 20240705 | 151400 | 7908765750 | 21600 | 21650 | 21650 | 21600 | 381 |
| 244 | 20240705 | 151300 | 7900518850 | 21600 | 21600 | 21650 | 21600 | 440 |
| 245 | 20240705 | 151200 | 7891014800 | 21600 | 21600 | 21650 | 21600 | 20 |
| 246 | 20240705 | 151100 | 7890582300 | 21600 | 21600 | 21650 | 21550 | 568 |
| 247 | 20240705 | 151000 | 7878313550 | 21550 | 21550 | 21600 | 21550 | 281 |
| 248 | 20240705 | 150900 | 7872246900 | 21550 | 21600 | 21600 | 21550 | 600 |
| 249 | 20240705 | 150800 | 7859288350 | 21600 | 21600 | 21650 | 21600 | 310 |
| 250 | 20240705 | 150700 | 7852589850 | 21600 | 21600 | 21600 | 21600 | 1315 |
| 251 | 20240705 | 150600 | 7824185850 | 21600 | 21600 | 21650 | 21600 | 455 |
| 252 | 20240705 | 150500 | 7814352350 | 21600 | 21650 | 21650 | 21600 | 188 |
| 253 | 20240705 | 150400 | 7810290800 | 21650 | 21600 | 21650 | 21600 | 238 |
| 254 | 20240705 | 150300 | 7805146200 | 21600 | 21650 | 21650 | 21600 | 146 |
| 255 | 20240705 | 150200 | 7801991950 | 21650 | 21600 | 21650 | 21600 | 606 |
| 256 | 20240705 | 150100 | 7788877400 | 21600 | 21600 | 21600 | 21600 | 330 |
| 257 | 20240705 | 150000 | 7781749400 | 21600 | 21600 | 21650 | 21600 | 2423 |
| 258 | 20240705 | 145900 | 7729369200 | 21600 | 21600 | 21650 | 21600 | 124 |
| 259 | 20240705 | 145800 | 7726690050 | 21600 | 21650 | 21650 | 21600 | 5280 |
| 260 | 20240705 | 145700 | 7612625750 | 21650 | 21650 | 21700 | 21650 | 459 |
| 261 | 20240705 | 145600 | 7602676000 | 21650 | 21600 | 21650 | 21600 | 564 |
| 262 | 20240705 | 145500 | 7590473300 | 21600 | 21600 | 21650 | 21600 | 162 |
| 263 | 20240705 | 145400 | 7586973050 | 21600 | 21600 | 21650 | 21600 | 607 |
| 264 | 20240705 | 145300 | 7573861800 | 21600 | 21600 | 21650 | 21600 | 136 |
| 265 | 20240705 | 145200 | 7570923800 | 21600 | 21650 | 21700 | 21600 | 113 |
| 266 | 20240705 | 145100 | 7568479550 | 21650 | 21700 | 21700 | 21600 | 284 |
| 267 | 20240705 | 145000 | 7562339550 | 21650 | 21650 | 21650 | 21600 | 256 |
| 268 | 20240705 | 144900 | 7556797350 | 21650 | 21650 | 21700 | 21600 | 479 |
| 269 | 20240705 | 144800 | 7546427300 | 21600 | 21650 | 21650 | 21600 | 200 |
| 270 | 20240705 | 144700 | 7542105200 | 21600 | 21600 | 21700 | 21600 | 354 |
| 271 | 20240705 | 144600 | 7534456100 | 21600 | 21650 | 21700 | 21600 | 152 |
| 272 | 20240705 | 144500 | 7531171150 | 21600 | 21600 | 21650 | 21600 | 1164 |
| 273 | 20240705 | 144400 | 7506018400 | 21600 | 21650 | 21650 | 21600 | 137 |
| 274 | 20240705 | 144300 | 7503056250 | 21600 | 21600 | 21600 | 21600 | 229 |
| 275 | 20240705 | 144200 | 7498109850 | 21600 | 21650 | 21650 | 21600 | 166 |
| 276 | 20240705 | 144100 | 7494521850 | 21600 | 21650 | 21650 | 21600 | 131 |
| 277 | 20240705 | 144000 | 7491687900 | 21700 | 21650 | 21700 | 21600 | 765 |
| 278 | 20240705 | 143900 | 7475130150 | 21650 | 21650 | 21700 | 21600 | 177 |
| 279 | 20240705 | 143800 | 7471298750 | 21700 | 21650 | 21700 | 21650 | 210 |
| 280 | 20240705 | 143700 | 7466751800 | 21650 | 21600 | 21700 | 21600 | 596 |
| 281 | 20240705 | 143600 | 7453852700 | 21650 | 21650 | 21650 | 21600 | 402 |
| 282 | 20240705 | 143500 | 7445164300 | 21600 | 21600 | 21700 | 21600 | 3401 |
| 283 | 20240705 | 143400 | 7371536200 | 21600 | 21600 | 21650 | 21600 | 251 |
| 284 | 20240705 | 143300 | 7366114200 | 21600 | 21600 | 21650 | 21550 | 679 |
| 285 | 20240705 | 143200 | 7351447250 | 21550 | 21600 | 21600 | 21550 | 212 |
| 286 | 20240705 | 143100 | 7346871150 | 21600 | 21600 | 21650 | 21550 | 215 |
| 287 | 20240705 | 143000 | 7342226800 | 21600 | 21600 | 21650 | 21550 | 509 |
| 288 | 20240705 | 142900 | 7331237500 | 21600 | 21550 | 21600 | 21550 | 258 |
| 289 | 20240705 | 142800 | 7325676550 | 21550 | 21600 | 21600 | 21550 | 322 |
| 290 | 20240705 | 142700 | 7318725700 | 21550 | 21550 | 21600 | 21550 | 553 |
| 291 | 20240705 | 142600 | 7306786050 | 21550 | 21550 | 21600 | 21550 | 150 |
| 292 | 20240705 | 142500 | 7303553200 | 21550 | 21550 | 21600 | 21550 | 723 |
| 293 | 20240705 | 142400 | 7287972300 | 21550 | 21600 | 21600 | 21550 | 155 |
| 294 | 20240705 | 142300 | 7284629950 | 21600 | 21550 | 21600 | 21550 | 507 |
| 295 | 20240705 | 142200 | 7273684450 | 21550 | 21550 | 21600 | 21550 | 117 |
| 296 | 20240705 | 142100 | 7271163050 | 21550 | 21550 | 21600 | 21550 | 188 |
| 297 | 20240705 | 142000 | 7267110600 | 21550 | 21600 | 21600 | 21550 | 1043 |
| 298 | 20240705 | 141900 | 7244633700 | 21550 | 21550 | 21600 | 21550 | 111 |
| 299 | 20240705 | 141800 | 7242241300 | 21550 | 21550 | 21600 | 21550 | 228 |
| 300 | 20240705 | 141700 | 7237326400 | 21550 | 21550 | 21600 | 21550 | 204 |
| 301 | 20240705 | 141600 | 7232926750 | 21550 | 21550 | 21600 | 21550 | 1619 |
| 302 | 20240705 | 141500 | 7198022050 | 21550 | 21600 | 21650 | 21550 | 204 |
| 303 | 20240705 | 141400 | 7193620950 | 21600 | 21600 | 21600 | 21550 | 1277 |
| 304 | 20240705 | 141300 | 7166041750 | 21600 | 21600 | 21600 | 21600 | 150 |
| 305 | 20240705 | 141200 | 7162801750 | 21600 | 21550 | 21650 | 21550 | 328 |
| 306 | 20240705 | 141100 | 7155718650 | 21600 | 21600 | 21600 | 21550 | 141 |
| 307 | 20240705 | 141000 | 7152677150 | 21550 | 21600 | 21600 | 21550 | 5276 |
| 308 | 20240705 | 140900 | 7038954750 | 21600 | 21600 | 21600 | 21600 | 97 |
| 309 | 20240705 | 140800 | 7036859550 | 21600 | 21600 | 21650 | 21600 | 1470 |
| 310 | 20240705 | 140700 | 7005107150 | 21600 | 21600 | 21650 | 21600 | 240 |
| 311 | 20240705 | 140600 | 6999921050 | 21600 | 21650 | 21650 | 21600 | 148 |
| 312 | 20240705 | 140500 | 6996723850 | 21650 | 21550 | 21650 | 21550 | 1536 |
| 313 | 20240705 | 140400 | 6963545650 | 21550 | 21550 | 21600 | 21550 | 161 |
| 314 | 20240705 | 140300 | 6960075950 | 21550 | 21550 | 21600 | 21550 | 226 |
| 315 | 20240705 | 140200 | 6955203500 | 21550 | 21600 | 21600 | 21550 | 576 |
| 316 | 20240705 | 140100 | 6942788950 | 21600 | 21550 | 21600 | 21550 | 255 |
| 317 | 20240705 | 140000 | 6937288050 | 21550 | 21550 | 21600 | 21550 | 547 |
| 318 | 20240705 | 135900 | 6925500050 | 21600 | 21550 | 21650 | 21550 | 721 |
| 319 | 20240705 | 135800 | 6909941300 | 21550 | 21600 | 21650 | 21550 | 879 |
| 320 | 20240705 | 135700 | 6890958100 | 21600 | 21650 | 21650 | 21600 | 480 |
| 321 | 20240705 | 135600 | 6880589700 | 21600 | 21600 | 21650 | 21550 | 328 |
| 322 | 20240705 | 135500 | 6873504900 | 21600 | 21550 | 21600 | 21550 | 316 |
| 323 | 20240705 | 135400 | 6866691900 | 21600 | 21600 | 21650 | 21600 | 953 |
| 324 | 20240705 | 135300 | 6846106750 | 21600 | 21600 | 21650 | 21550 | 259 |
| 325 | 20240705 | 135200 | 6840513700 | 21550 | 21600 | 21600 | 21550 | 331 |
| 326 | 20240705 | 135100 | 6833375250 | 21550 | 21600 | 21650 | 21550 | 203 |
| 327 | 20240705 | 135000 | 6828996600 | 21600 | 21600 | 21650 | 21550 | 509 |
| 328 | 20240705 | 134900 | 6818003100 | 21600 | 21550 | 21600 | 21550 | 3179 |
| 329 | 20240705 | 134800 | 6749337700 | 21550 | 21550 | 21600 | 21550 | 538 |
| 330 | 20240705 | 134700 | 6737743400 | 21550 | 21550 | 21600 | 21550 | 316 |
| 331 | 20240705 | 134600 | 6730933050 | 21550 | 21600 | 21600 | 21550 | 1085 |
| 332 | 20240705 | 134500 | 6707520250 | 21550 | 21550 | 21600 | 21550 | 386 |
| 333 | 20240705 | 134400 | 6699201550 | 21550 | 21600 | 21600 | 21550 | 281 |
| 334 | 20240705 | 134300 | 6693145200 | 21550 | 21550 | 21600 | 21550 | 471 |
| 335 | 20240705 | 134200 | 6682985800 | 21550 | 21600 | 21600 | 21550 | 305 |
| 336 | 20240705 | 134100 | 6676413000 | 21600 | 21550 | 21600 | 21550 | 1296 |
| 337 | 20240705 | 134000 | 6648469450 | 21600 | 21600 | 21650 | 21600 | 375 |
| 338 | 20240705 | 133900 | 6640369400 | 21600 | 21650 | 21650 | 21600 | 207 |
| 339 | 20240705 | 133800 | 6635897800 | 21550 | 21600 | 21600 | 21550 | 1916 |
| 340 | 20240705 | 133700 | 6594516900 | 21600 | 21600 | 21650 | 21600 | 432 |
| 341 | 20240705 | 133600 | 6585185600 | 21650 | 21600 | 21650 | 21600 | 241 |
| 342 | 20240705 | 133500 | 6579979300 | 21600 | 21650 | 21650 | 21600 | 435 |
| 343 | 20240705 | 133400 | 6570582450 | 21600 | 21600 | 21650 | 21600 | 286 |
| 344 | 20240705 | 133300 | 6564403400 | 21650 | 21650 | 21650 | 21600 | 315 |
| 345 | 20240705 | 133200 | 6557597800 | 21600 | 21600 | 21650 | 21600 | 978 |
| 346 | 20240705 | 133100 | 6536472600 | 21600 | 21700 | 21700 | 21600 | 451 |
| 347 | 20240705 | 133000 | 6526728950 | 21700 | 21650 | 21700 | 21600 | 525 |
| 348 | 20240705 | 132900 | 6515385700 | 21650 | 21600 | 21650 | 21600 | 234 |
| 349 | 20240705 | 132800 | 6510330800 | 21600 | 21600 | 21650 | 21600 | 433 |
| 350 | 20240705 | 132700 | 6500970050 | 21600 | 21650 | 21650 | 21600 | 405 |
| 351 | 20240705 | 132600 | 6492218750 | 21600 | 21600 | 21600 | 21600 | 333 |
| 352 | 20240705 | 132500 | 6485025950 | 21650 | 21650 | 21650 | 21600 | 346 |
| 353 | 20240705 | 132400 | 6477550500 | 21650 | 21600 | 21700 | 21600 | 1478 |
| 354 | 20240705 | 132300 | 6445559050 | 21550 | 21600 | 21650 | 21550 | 719 |
| 355 | 20240705 | 132200 | 6430034700 | 21600 | 21600 | 21650 | 21600 | 434 |
| 356 | 20240705 | 132100 | 6420660250 | 21600 | 21600 | 21650 | 21600 | 441 |
| 357 | 20240705 | 132000 | 6411134200 | 21600 | 21650 | 21650 | 21600 | 340 |
| 358 | 20240705 | 131900 | 6403779450 | 21700 | 21600 | 21700 | 21550 | 1463 |
| 359 | 20240705 | 131800 | 6372112500 | 21600 | 21600 | 21650 | 21550 | 265 |
| 360 | 20240705 | 131700 | 6366393500 | 21550 | 21600 | 21650 | 21550 | 450 |
| 361 | 20240705 | 131600 | 6356675500 | 21600 | 21650 | 21650 | 21600 | 3822 |
| 362 | 20240705 | 131500 | 6273937350 | 21600 | 21600 | 21600 | 21550 | 503 |
| 363 | 20240705 | 131400 | 6263081150 | 21600 | 21600 | 21650 | 21600 | 1611 |
| 364 | 20240705 | 131300 | 6228283200 | 21600 | 21600 | 21650 | 21600 | 565 |
| 365 | 20240705 | 131200 | 6216079150 | 21600 | 21550 | 21650 | 21550 | 985 |
| 366 | 20240705 | 131100 | 6194804800 | 21550 | 21550 | 21550 | 21550 | 403 |
| 367 | 20240705 | 131000 | 6186120150 | 21600 | 21600 | 21600 | 21550 | 449 |
| 368 | 20240705 | 130900 | 6176426300 | 21600 | 21600 | 21650 | 21600 | 707 |
| 369 | 20240705 | 130800 | 6161154600 | 21600 | 21600 | 21650 | 21600 | 1283 |
| 370 | 20240705 | 130700 | 6133441700 | 21600 | 21600 | 21650 | 21600 | 2777 |
| 371 | 20240705 | 130600 | 6073458100 | 21600 | 21600 | 21600 | 21600 | 554 |
| 372 | 20240705 | 130500 | 6061491700 | 21600 | 21600 | 21650 | 21600 | 450 |
| 373 | 20240705 | 130400 | 6051771300 | 21600 | 21600 | 21600 | 21600 | 287 |
| 374 | 20240705 | 130300 | 6045572100 | 21600 | 21650 | 21650 | 21600 | 290 |
| 375 | 20240705 | 130200 | 6039307650 | 21600 | 21600 | 21650 | 21600 | 254 |
| 376 | 20240705 | 130100 | 6033818400 | 21650 | 21650 | 21650 | 21600 | 445 |
| 377 | 20240705 | 130000 | 6024205250 | 21650 | 21650 | 21650 | 21600 | 461 |
| 378 | 20240705 | 125900 | 6014246450 | 21600 | 21600 | 21650 | 21600 | 705 |
| 379 | 20240705 | 125800 | 5999015850 | 21600 | 21650 | 21650 | 21600 | 173 |
| 380 | 20240705 | 125700 | 5995278600 | 21650 | 21600 | 21650 | 21600 | 3438 |
| 381 | 20240705 | 125600 | 5921017750 | 21600 | 21650 | 21700 | 21600 | 166 |
| 382 | 20240705 | 125500 | 5917429200 | 21600 | 21650 | 21650 | 21600 | 1442 |
| 383 | 20240705 | 125400 | 5886214950 | 21600 | 21650 | 21650 | 21600 | 76 |
| 384 | 20240705 | 125300 | 5884573000 | 21600 | 21650 | 21650 | 21600 | 685 |
| 385 | 20240705 | 125200 | 5869776900 | 21600 | 21600 | 21650 | 21600 | 240 |
| 386 | 20240705 | 125100 | 5864592850 | 21600 | 21650 | 21700 | 21600 | 368 |
| 387 | 20240705 | 125000 | 5856636300 | 21650 | 21650 | 21650 | 21600 | 174 |
| 388 | 20240705 | 124900 | 5852875450 | 21650 | 21650 | 21700 | 21600 | 776 |
| 389 | 20240705 | 124800 | 5836075550 | 21650 | 21650 | 21700 | 21650 | 1257 |
| 390 | 20240705 | 124700 | 5808861450 | 21650 | 21700 | 21700 | 21650 | 442 |
| 391 | 20240705 | 124600 | 5799291450 | 21650 | 21650 | 21650 | 21650 | 206 |
| 392 | 20240705 | 124500 | 5794831550 | 21700 | 21700 | 21700 | 21650 | 689 |
| 393 | 20240705 | 124400 | 5779914200 | 21650 | 21650 | 21650 | 21650 | 1180 |
| 394 | 20240705 | 124300 | 5754367200 | 21650 | 21650 | 21650 | 21650 | 524 |
| 395 | 20240705 | 124200 | 5743022600 | 21650 | 21700 | 21700 | 21650 | 327 |
| 396 | 20240705 | 124100 | 5735939700 | 21700 | 21650 | 21700 | 21650 | 158 |
| 397 | 20240705 | 124000 | 5732518950 | 21650 | 21650 | 21700 | 21650 | 419 |
| 398 | 20240705 | 123900 | 5723446400 | 21650 | 21600 | 21650 | 21600 | 631 |
| 399 | 20240705 | 123800 | 5709805100 | 21650 | 21650 | 21700 | 21650 | 286 |
| 400 | 20240705 | 123700 | 5703612800 | 21650 | 21650 | 21650 | 21600 | 485 |
| 401 | 20240705 | 123600 | 5693120750 | 21650 | 21650 | 21650 | 21600 | 448 |
| 402 | 20240705 | 123500 | 5683422650 | 21650 | 21650 | 21650 | 21600 | 385 |
| 403 | 20240705 | 123400 | 5675105850 | 21600 | 21700 | 21700 | 21600 | 1375 |
| 404 | 20240705 | 123300 | 5645340700 | 21700 | 21650 | 21700 | 21650 | 522 |
| 405 | 20240705 | 123200 | 5634038650 | 21700 | 21650 | 21700 | 21650 | 188 |
| 406 | 20240705 | 123100 | 5629966600 | 21650 | 21650 | 21700 | 21650 | 275 |
| 407 | 20240705 | 123000 | 5624010300 | 21650 | 21700 | 21750 | 21650 | 597 |
| 408 | 20240705 | 122900 | 5611069900 | 21700 | 21700 | 21750 | 21650 | 733 |
| 409 | 20240705 | 122800 | 5595176300 | 21700 | 21700 | 21700 | 21700 | 395 |
| 410 | 20240705 | 122700 | 5586604800 | 21700 | 21700 | 21750 | 21700 | 632 |
| 411 | 20240705 | 122600 | 5572890000 | 21700 | 21700 | 21700 | 21700 | 461 |
| 412 | 20240705 | 122500 | 5562886300 | 21750 | 21700 | 21750 | 21700 | 392 |
| 413 | 20240705 | 122400 | 5554379850 | 21700 | 21650 | 21750 | 21650 | 287 |
| 414 | 20240705 | 122300 | 5548153750 | 21650 | 21650 | 21700 | 21650 | 506 |
| 415 | 20240705 | 122200 | 5537184650 | 21700 | 21700 | 21700 | 21650 | 285 |
| 416 | 20240705 | 122100 | 5531012950 | 21700 | 21650 | 21700 | 21650 | 1015 |
| 417 | 20240705 | 122000 | 5509033700 | 21650 | 21700 | 21700 | 21650 | 348 |
| 418 | 20240705 | 121900 | 5501494850 | 21650 | 21700 | 21700 | 21650 | 332 |
| 419 | 20240705 | 121800 | 5494301200 | 21700 | 21750 | 21750 | 21650 | 419 |
| 420 | 20240705 | 121700 | 5485212150 | 21700 | 21700 | 21750 | 21700 | 367 |
| 421 | 20240705 | 121600 | 5477243500 | 21750 | 21750 | 21750 | 21700 | 1524 |
| 422 | 20240705 | 121500 | 5444167350 | 21750 | 21700 | 21750 | 21700 | 417 |
| 423 | 20240705 | 121400 | 5435108650 | 21700 | 21700 | 21750 | 21700 | 375 |
| 424 | 20240705 | 121300 | 5426962950 | 21700 | 21750 | 21750 | 21700 | 636 |
| 425 | 20240705 | 121200 | 5413136950 | 21750 | 21750 | 21750 | 21750 | 510 |
| 426 | 20240705 | 121100 | 5402044450 | 21750 | 21750 | 21800 | 21700 | 464 |
| 427 | 20240705 | 121000 | 5391967300 | 21750 | 21800 | 21800 | 21750 | 921 |
| 428 | 20240705 | 120900 | 5371935400 | 21800 | 21800 | 21800 | 21750 | 390 |
| 429 | 20240705 | 120800 | 5363440050 | 21750 | 21800 | 21800 | 21750 | 889 |
| 430 | 20240705 | 120700 | 5344081600 | 21800 | 21850 | 21850 | 21800 | 246 |
| 431 | 20240705 | 120600 | 5338718600 | 21800 | 21750 | 21850 | 21750 | 2877 |
| 432 | 20240705 | 120500 | 5276013300 | 21750 | 21750 | 21750 | 21750 | 268 |
| 433 | 20240705 | 120400 | 5270184300 | 21750 | 21750 | 21800 | 21750 | 582 |
| 434 | 20240705 | 120300 | 5257525350 | 21750 | 21750 | 21800 | 21750 | 270 |
| 435 | 20240705 | 120200 | 5251649850 | 21750 | 21800 | 21800 | 21750 | 511 |
| 436 | 20240705 | 120100 | 5240534800 | 21750 | 21700 | 21750 | 21650 | 1415 |
| 437 | 20240705 | 120000 | 5209769950 | 21700 | 21700 | 21700 | 21700 | 1690 |
| 438 | 20240705 | 115900 | 5173096950 | 21650 | 21650 | 21700 | 21650 | 237 |
| 439 | 20240705 | 115800 | 5167965850 | 21650 | 21650 | 21650 | 21650 | 482 |
| 440 | 20240705 | 115700 | 5157530550 | 21700 | 21650 | 21700 | 21650 | 316 |
| 441 | 20240705 | 115600 | 5150688800 | 21650 | 21700 | 21700 | 21650 | 643 |
| 442 | 20240705 | 115500 | 5136767600 | 21700 | 21700 | 21700 | 21650 | 489 |
| 443 | 20240705 | 115400 | 5126157500 | 21700 | 21700 | 21750 | 21700 | 935 |
| 444 | 20240705 | 115300 | 5105867900 | 21700 | 21700 | 21750 | 21700 | 2757 |
| 445 | 20240705 | 115200 | 5046039550 | 21700 | 21700 | 21700 | 21700 | 292 |
| 446 | 20240705 | 115100 | 5039703150 | 21700 | 21750 | 21800 | 21700 | 1213 |
| 447 | 20240705 | 115000 | 5013327350 | 21800 | 21750 | 21800 | 21750 | 2437 |
| 448 | 20240705 | 114900 | 4960232650 | 21750 | 21750 | 21800 | 21750 | 974 |
| 449 | 20240705 | 114800 | 4939047500 | 21800 | 21800 | 21800 | 21750 | 639 |
| 450 | 20240705 | 114700 | 4925143500 | 21800 | 21750 | 21800 | 21750 | 371 |
| 451 | 20240705 | 114600 | 4917073600 | 21800 | 21750 | 21800 | 21750 | 538 |
| 452 | 20240705 | 114500 | 4905362800 | 21800 | 21800 | 21800 | 21750 | 248 |
| 453 | 20240705 | 114400 | 4899968400 | 21750 | 21800 | 21800 | 21750 | 428 |
| 454 | 20240705 | 114300 | 4890656850 | 21850 | 21800 | 21850 | 21800 | 1307 |
| 455 | 20240705 | 114200 | 4862160950 | 21750 | 21700 | 21750 | 21700 | 1738 |
| 456 | 20240705 | 114100 | 4824385300 | 21750 | 21750 | 21750 | 21700 | 207 |
| 457 | 20240705 | 114000 | 4819892700 | 21750 | 21750 | 21750 | 21700 | 336 |
| 458 | 20240705 | 113900 | 4812600300 | 21750 | 21700 | 21750 | 21650 | 2616 |
| 459 | 20240705 | 113800 | 4755905800 | 21750 | 21750 | 21750 | 21700 | 1038 |
| 460 | 20240705 | 113700 | 4733380700 | 21750 | 21700 | 21750 | 21700 | 499 |
| 461 | 20240705 | 113600 | 4722546200 | 21750 | 21700 | 21750 | 21700 | 263 |
| 462 | 20240705 | 113500 | 4716838500 | 21700 | 21700 | 21750 | 21700 | 1215 |
| 463 | 20240705 | 113400 | 4690434100 | 21700 | 21700 | 21750 | 21700 | 475 |
| 464 | 20240705 | 113300 | 4680118600 | 21700 | 21700 | 21800 | 21650 | 8978 |
| 465 | 20240705 | 113200 | 4484692600 | 21650 | 21650 | 21700 | 21650 | 423 |
| 466 | 20240705 | 113100 | 4475534600 | 21650 | 21650 | 21700 | 21650 | 308 |
| 467 | 20240705 | 113000 | 4468866250 | 21700 | 21700 | 21700 | 21650 | 320 |
| 468 | 20240705 | 112900 | 4461934650 | 21650 | 21650 | 21700 | 21650 | 517 |
| 469 | 20240705 | 112800 | 4450741500 | 21650 | 21650 | 21700 | 21650 | 1073 |
| 470 | 20240705 | 112700 | 4427508200 | 21650 | 21700 | 21700 | 21650 | 971 |
| 471 | 20240705 | 112600 | 4406459200 | 21650 | 21650 | 21700 | 21650 | 373 |
| 472 | 20240705 | 112500 | 4398383350 | 21650 | 21650 | 21700 | 21650 | 1073 |
| 473 | 20240705 | 112400 | 4375152850 | 21650 | 21650 | 21700 | 21650 | 1249 |
| 474 | 20240705 | 112300 | 4348083450 | 21650 | 21650 | 21650 | 21650 | 417 |
| 475 | 20240705 | 112200 | 4339055400 | 21650 | 21700 | 21700 | 21650 | 598 |
| 476 | 20240705 | 112100 | 4326103400 | 21650 | 21650 | 21700 | 21650 | 955 |
| 477 | 20240705 | 112000 | 4305407000 | 21650 | 21650 | 21700 | 21650 | 885 |
| 478 | 20240705 | 111900 | 4286246700 | 21700 | 21650 | 21700 | 21650 | 742 |
| 479 | 20240705 | 111800 | 4270175550 | 21650 | 21700 | 21700 | 21650 | 580 |
| 480 | 20240705 | 111700 | 4257609550 | 21700 | 21700 | 21750 | 21700 | 868 |
| 481 | 20240705 | 111600 | 4238773550 | 21700 | 21700 | 21750 | 21700 | 624 |
| 482 | 20240705 | 111500 | 4225231150 | 21700 | 21700 | 21750 | 21700 | 552 |
| 483 | 20240705 | 111400 | 4213251700 | 21700 | 21700 | 21750 | 21700 | 452 |
| 484 | 20240705 | 111300 | 4203442750 | 21700 | 21700 | 21700 | 21700 | 1124 |
| 485 | 20240705 | 111200 | 4179051950 | 21750 | 21700 | 21750 | 21700 | 584 |
| 486 | 20240705 | 111100 | 4166378750 | 21700 | 21700 | 21750 | 21700 | 1027 |
| 487 | 20240705 | 111000 | 4144065300 | 21700 | 21700 | 21750 | 21650 | 2713 |
| 488 | 20240705 | 110900 | 4085191650 | 21650 | 21600 | 21650 | 21600 | 376 |
| 489 | 20240705 | 110800 | 4077060100 | 21600 | 21600 | 21650 | 21600 | 527 |
| 490 | 20240705 | 110700 | 4065676550 | 21600 | 21600 | 21700 | 21600 | 2128 |
| 491 | 20240705 | 110600 | 4019632350 | 21600 | 21600 | 21650 | 21550 | 1064 |
| 492 | 20240705 | 110500 | 3996642150 | 21550 | 21600 | 21600 | 21550 | 825 |
| 493 | 20240705 | 110400 | 3978848350 | 21550 | 21550 | 21600 | 21550 | 722 |
| 494 | 20240705 | 110300 | 3963282500 | 21600 | 21550 | 21600 | 21550 | 702 |
| 495 | 20240705 | 110200 | 3948153450 | 21550 | 21600 | 21650 | 21550 | 1458 |
| 496 | 20240705 | 110100 | 3916674100 | 21600 | 21550 | 21600 | 21550 | 2293 |
| 497 | 20240705 | 110000 | 3867156750 | 21550 | 21500 | 21600 | 21500 | 1613 |
| 498 | 20240705 | 105900 | 3832398250 | 21550 | 21550 | 21550 | 21500 | 846 |
| 499 | 20240705 | 105800 | 3814206550 | 21500 | 21500 | 21550 | 21500 | 1937 |
| 500 | 20240705 | 105700 | 3772534100 | 21500 | 21500 | 21550 | 21500 | 1038 |
| 501 | 20240705 | 105600 | 3750216350 | 21500 | 21500 | 21550 | 21500 | 1803 |
| 502 | 20240705 | 105500 | 3711426750 | 21500 | 21450 | 21500 | 21450 | 1184 |
| 503 | 20240705 | 105400 | 3685989050 | 21500 | 21500 | 21550 | 21450 | 2448 |
| 504 | 20240705 | 105300 | 3633355500 | 21500 | 21500 | 21500 | 21450 | 1562 |
| 505 | 20240705 | 105200 | 3599789900 | 21500 | 21500 | 21550 | 21450 | 672 |
| 506 | 20240705 | 105100 | 3585360200 | 21500 | 21500 | 21500 | 21450 | 2569 |
| 507 | 20240705 | 105000 | 3530143550 | 21500 | 21450 | 21550 | 21450 | 976 |
| 508 | 20240705 | 104900 | 3509171500 | 21500 | 21450 | 21500 | 21450 | 2594 |
| 509 | 20240705 | 104800 | 3453402450 | 21500 | 21500 | 21550 | 21450 | 3657 |
| 510 | 20240705 | 104700 | 3374782400 | 21500 | 21550 | 21550 | 21500 | 1318 |
| 511 | 20240705 | 104600 | 3346434600 | 21500 | 21500 | 21550 | 21500 | 1052 |
| 512 | 20240705 | 104500 | 3323812600 | 21550 | 21500 | 21550 | 21500 | 661 |
| 513 | 20240705 | 104400 | 3309599300 | 21550 | 21550 | 21600 | 21500 | 3171 |
| 514 | 20240705 | 104300 | 3241370250 | 21550 | 21600 | 21600 | 21550 | 604 |
| 515 | 20240705 | 104200 | 3228353250 | 21550 | 21550 | 21550 | 21550 | 2485 |
| 516 | 20240705 | 104100 | 3174801500 | 21550 | 21600 | 21600 | 21550 | 232 |
| 517 | 20240705 | 104000 | 3169800350 | 21550 | 21550 | 21600 | 21550 | 1415 |
| 518 | 20240705 | 103900 | 3139289600 | 21550 | 21600 | 21650 | 21550 | 2105 |
| 519 | 20240705 | 103800 | 3093865000 | 21600 | 21550 | 21600 | 21550 | 2609 |
| 520 | 20240705 | 103700 | 3037625950 | 21550 | 21550 | 21600 | 21550 | 2130 |
| 521 | 20240705 | 103600 | 2991646450 | 21600 | 21600 | 21600 | 21550 | 838 |
| 522 | 20240705 | 103500 | 2973585400 | 21550 | 21550 | 21600 | 21550 | 1282 |
| 523 | 20240705 | 103400 | 2945908300 | 21550 | 21550 | 21600 | 21550 | 601 |
| 524 | 20240705 | 103300 | 2932935100 | 21550 | 21550 | 21600 | 21550 | 390 |
| 525 | 20240705 | 103200 | 2924528050 | 21550 | 21600 | 21600 | 21550 | 550 |
| 526 | 20240705 | 103100 | 2912656400 | 21600 | 21600 | 21600 | 21550 | 763 |
| 527 | 20240705 | 103000 | 2896183950 | 21600 | 21550 | 21650 | 21550 | 555 |
| 528 | 20240705 | 102900 | 2884196950 | 21550 | 21600 | 21600 | 21550 | 411 |
| 529 | 20240705 | 102800 | 2875339500 | 21600 | 21550 | 21650 | 21550 | 874 |
| 530 | 20240705 | 102700 | 2856490350 | 21600 | 21600 | 21650 | 21550 | 486 |
| 531 | 20240705 | 102600 | 2845994600 | 21600 | 21600 | 21600 | 21600 | 446 |
| 532 | 20240705 | 102500 | 2836361000 | 21600 | 21600 | 21650 | 21600 | 1064 |
| 533 | 20240705 | 102400 | 2813370200 | 21650 | 21650 | 21650 | 21600 | 1558 |
| 534 | 20240705 | 102300 | 2779648600 | 21650 | 21650 | 21700 | 21600 | 1174 |
| 535 | 20240705 | 102200 | 2754259150 | 21600 | 21600 | 21650 | 21600 | 1161 |
| 536 | 20240705 | 102100 | 2729179500 | 21650 | 21650 | 21700 | 21650 | 390 |
| 537 | 20240705 | 102000 | 2720735600 | 21650 | 21600 | 21650 | 21600 | 1685 |
| 538 | 20240705 | 101900 | 2684258800 | 21600 | 21600 | 21650 | 21600 | 1959 |
| 539 | 20240705 | 101800 | 2641944000 | 21650 | 21600 | 21650 | 21550 | 5221 |
| 540 | 20240705 | 101700 | 2529242650 | 21650 | 21600 | 21650 | 21600 | 1020 |
| 541 | 20240705 | 101600 | 2507195900 | 21600 | 21600 | 21650 | 21600 | 2709 |
| 542 | 20240705 | 101500 | 2448612550 | 21600 | 21600 | 21650 | 21600 | 1772 |
| 543 | 20240705 | 101400 | 2410328750 | 21650 | 21600 | 21650 | 21600 | 1006 |
| 544 | 20240705 | 101300 | 2388593350 | 21600 | 21650 | 21650 | 21600 | 1218 |
| 545 | 20240705 | 101200 | 2362227450 | 21600 | 21650 | 21700 | 21600 | 664 |
| 546 | 20240705 | 101100 | 2347855750 | 21650 | 21650 | 21650 | 21600 | 1052 |
| 547 | 20240705 | 101000 | 2325099050 | 21650 | 21750 | 21750 | 21650 | 806 |
| 548 | 20240705 | 100900 | 2307647850 | 21700 | 21650 | 21700 | 21650 | 4313 |
| 549 | 20240705 | 100800 | 2214202600 | 21700 | 21650 | 21700 | 21650 | 2071 |
| 550 | 20240705 | 100700 | 2169364550 | 21650 | 21650 | 21700 | 21650 | 395 |
| 551 | 20240705 | 100600 | 2160809250 | 21650 | 21650 | 21650 | 21650 | 492 |
| 552 | 20240705 | 100500 | 2150157450 | 21650 | 21650 | 21700 | 21650 | 1311 |
| 553 | 20240705 | 100400 | 2121771800 | 21650 | 21650 | 21700 | 21650 | 1147 |
| 554 | 20240705 | 100300 | 2096934200 | 21650 | 21700 | 21750 | 21650 | 1941 |
| 555 | 20240705 | 100200 | 2054832650 | 21700 | 21700 | 21750 | 21700 | 3693 |
| 556 | 20240705 | 100100 | 1974694000 | 21700 | 21750 | 21750 | 21700 | 855 |
| 557 | 20240705 | 100000 | 1956135000 | 21700 | 21750 | 21800 | 21700 | 3116 |
| 558 | 20240705 | 095900 | 1888476450 | 21800 | 21750 | 21800 | 21700 | 2163 |
| 559 | 20240705 | 095800 | 1841434900 | 21750 | 21800 | 21800 | 21750 | 93 |
| 560 | 20240705 | 095700 | 1839411700 | 21750 | 21750 | 21800 | 21750 | 331 |
| 561 | 20240705 | 095600 | 1832212400 | 21750 | 21750 | 21800 | 21700 | 436 |
| 562 | 20240705 | 095500 | 1822727950 | 21750 | 21700 | 21750 | 21700 | 143 |
| 563 | 20240705 | 095400 | 1819624450 | 21700 | 21750 | 21800 | 21700 | 1274 |
| 564 | 20240705 | 095300 | 1791915850 | 21750 | 21750 | 21800 | 21750 | 111 |
| 565 | 20240705 | 095200 | 1789500600 | 21750 | 21800 | 21850 | 21750 | 1305 |
| 566 | 20240705 | 095100 | 1761060350 | 21800 | 21750 | 21850 | 21750 | 2058 |
| 567 | 20240705 | 095000 | 1716217050 | 21750 | 21800 | 21800 | 21750 | 4779 |
| 568 | 20240705 | 094900 | 1612273400 | 21800 | 21800 | 21850 | 21750 | 417 |
| 569 | 20240705 | 094800 | 1603182500 | 21800 | 21800 | 21800 | 21800 | 82 |
| 570 | 20240705 | 094700 | 1601394900 | 21800 | 21800 | 21850 | 21750 | 879 |
| 571 | 20240705 | 094600 | 1582232450 | 21800 | 21800 | 21850 | 21750 | 2231 |
| 572 | 20240705 | 094500 | 1533629950 | 21800 | 21750 | 21850 | 21750 | 1104 |
| 573 | 20240705 | 094400 | 1509592800 | 21700 | 21700 | 21750 | 21700 | 769 |
| 574 | 20240705 | 094300 | 1492905450 | 21700 | 21750 | 21750 | 21700 | 1130 |
| 575 | 20240705 | 094200 | 1468382450 | 21700 | 21700 | 21700 | 21700 | 979 |
| 576 | 20240705 | 094100 | 1447138150 | 21700 | 21700 | 21750 | 21700 | 1175 |
| 577 | 20240705 | 094000 | 1421640250 | 21750 | 21700 | 21750 | 21650 | 1964 |
| 578 | 20240705 | 093900 | 1379022400 | 21700 | 21700 | 21700 | 21650 | 3966 |
| 579 | 20240705 | 093800 | 1293090300 | 21700 | 21700 | 21750 | 21650 | 4405 |
| 580 | 20240705 | 093700 | 1197636450 | 21650 | 21700 | 21750 | 21650 | 3418 |
| 581 | 20240705 | 093600 | 1123484900 | 21750 | 21750 | 21800 | 21700 | 1682 |
| 582 | 20240705 | 093500 | 1086901800 | 21750 | 21750 | 21750 | 21700 | 3031 |
| 583 | 20240705 | 093400 | 1021105450 | 21750 | 21850 | 21850 | 21750 | 3716 |
| 584 | 20240705 | 093300 | 940232600 | 21800 | 21800 | 21850 | 21800 | 1360 |
| 585 | 20240705 | 093200 | 910584300 | 21850 | 21850 | 21850 | 21800 | 950 |
| 586 | 20240705 | 093100 | 889833500 | 21850 | 21850 | 21900 | 21800 | 2629 |
| 587 | 20240705 | 093000 | 832390450 | 21850 | 21850 | 21900 | 21850 | 414 |
| 588 | 20240705 | 092900 | 823339850 | 21800 | 21850 | 21900 | 21800 | 1772 |
| 589 | 20240705 | 092800 | 784629450 | 21900 | 21900 | 21950 | 21900 | 1577 |
| 590 | 20240705 | 092700 | 750090150 | 21950 | 21950 | 22000 | 21950 | 1297 |
| 591 | 20240705 | 092600 | 721620650 | 21950 | 22000 | 22050 | 21950 | 559 |
| 592 | 20240705 | 092500 | 709322550 | 21950 | 22000 | 22000 | 21950 | 2099 |
| 593 | 20240705 | 092400 | 663157900 | 21950 | 21900 | 21950 | 21850 | 1735 |
| 594 | 20240705 | 092300 | 625092250 | 21850 | 21850 | 21900 | 21850 | 1056 |
| 595 | 20240705 | 092200 | 602013300 | 21850 | 21850 | 21850 | 21800 | 2252 |
| 596 | 20240705 | 092100 | 552827550 | 21800 | 21850 | 21850 | 21800 | 1049 |
| 597 | 20240705 | 092000 | 529958800 | 21850 | 21850 | 21850 | 21800 | 256 |
| 598 | 20240705 | 091900 | 524370000 | 21850 | 21850 | 21850 | 21800 | 1861 |
| 599 | 20240705 | 091800 | 483708400 | 21850 | 21800 | 21850 | 21800 | 232 |
| 600 | 20240705 | 091700 | 478645200 | 21850 | 21800 | 21850 | 21800 | 162 |
| 601 | 20240705 | 091600 | 475112750 | 21800 | 21900 | 21900 | 21800 | 1454 |
| 602 | 20240705 | 091500 | 443348100 | 21850 | 21900 | 21900 | 21850 | 209 |
| 603 | 20240705 | 091400 | 438781300 | 21900 | 21800 | 21900 | 21800 | 730 |
| 604 | 20240705 | 091300 | 422829350 | 21800 | 21800 | 21850 | 21800 | 419 |
| 605 | 20240705 | 091200 | 413690150 | 21800 | 21850 | 21850 | 21800 | 966 |
| 606 | 20240705 | 091100 | 392590250 | 21850 | 21900 | 21900 | 21850 | 117 |
| 607 | 20240705 | 091000 | 390029000 | 21950 | 22000 | 22000 | 21950 | 542 |
| 608 | 20240705 | 090900 | 378132050 | 21950 | 21950 | 21950 | 21950 | 501 |
| 609 | 20240705 | 090800 | 367135100 | 21900 | 21950 | 21950 | 21900 | 1436 |
| 610 | 20240705 | 090700 | 335662600 | 21950 | 22000 | 22000 | 21950 | 610 |
| 611 | 20240705 | 090600 | 322258800 | 22000 | 21900 | 22050 | 21900 | 1494 |
| 612 | 20240705 | 090500 | 289458200 | 21850 | 21800 | 21850 | 21800 | 768 |
| 613 | 20240705 | 090400 | 272689500 | 21850 | 21800 | 21850 | 21800 | 1389 |
| 614 | 20240705 | 090300 | 242382150 | 21800 | 21800 | 21850 | 21800 | 3745 |
| 615 | 20240705 | 090200 | 160704000 | 21800 | 21850 | 21900 | 21750 | 2944 |
| 616 | 20240705 | 090100 | 96509500 | 21850 | 21950 | 22000 | 21850 | 1232 |
| 617 | 20240705 | 090000 | 69523050 | 21950 | 22000 | 22050 | 21900 | 3088 |