31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 3 | 20240709 | 184500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240709 | 184400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240709 | 184300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240709 | 184200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240709 | 184100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240709 | 184000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240709 | 183900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240709 | 183800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240709 | 183700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240709 | 183600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240709 | 183500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240709 | 183400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240709 | 183300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240709 | 183200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240709 | 183100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240709 | 183000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240709 | 182900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240709 | 182800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240709 | 182700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240709 | 182600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240709 | 182500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240709 | 182400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240709 | 182300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240709 | 182200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240709 | 182100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240709 | 182000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240709 | 181900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240709 | 181800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240709 | 181700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240709 | 181600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 33 | 20240709 | 181500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240709 | 181400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240709 | 181300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240709 | 181200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240709 | 181100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240709 | 181000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240709 | 180900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240709 | 180800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240709 | 180700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240709 | 180600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240709 | 180500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240709 | 180400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240709 | 180300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240709 | 180200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240709 | 180100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240709 | 180000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240709 | 175900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240709 | 175800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240709 | 175700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240709 | 175600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240709 | 175500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240709 | 175400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240709 | 175300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240709 | 175200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240709 | 175100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240709 | 175000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240709 | 174900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240709 | 174800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240709 | 174700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240709 | 174600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 63 | 20240709 | 174500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240709 | 174400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240709 | 174300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240709 | 174200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240709 | 174100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240709 | 174000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240709 | 173900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240709 | 173800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240709 | 173700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240709 | 173600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240709 | 173500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240709 | 173400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240709 | 173300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240709 | 173200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240709 | 173100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240709 | 173000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240709 | 172900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240709 | 172800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240709 | 172700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240709 | 172600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240709 | 172500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240709 | 172400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240709 | 172300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240709 | 172200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240709 | 172100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240709 | 172000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240709 | 171900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240709 | 171800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240709 | 171700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240709 | 171600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 93 | 20240709 | 171500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240709 | 171400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240709 | 171300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240709 | 171200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240709 | 171100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240709 | 171000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240709 | 170900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240709 | 170800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240709 | 170700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240709 | 170600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240709 | 170500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240709 | 170400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240709 | 170300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240709 | 170200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240709 | 170100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240709 | 170000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240709 | 165900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240709 | 165800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240709 | 165700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240709 | 165600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240709 | 165500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240709 | 165400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240709 | 165300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240709 | 165200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240709 | 165100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240709 | 165000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240709 | 164900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240709 | 164800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240709 | 164700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240709 | 164600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 123 | 20240709 | 164500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240709 | 164400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240709 | 164300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240709 | 164200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240709 | 164100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240709 | 164000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240709 | 163900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240709 | 163800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240709 | 163700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240709 | 163600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240709 | 163500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240709 | 163400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240709 | 163300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240709 | 163200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240709 | 163100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240709 | 163000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240709 | 162900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240709 | 162800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240709 | 162700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240709 | 162600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240709 | 162500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240709 | 162400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240709 | 162300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240709 | 162200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240709 | 162100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240709 | 162000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240709 | 161900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240709 | 161800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240709 | 161700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240709 | 161600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 153 | 20240709 | 161500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240709 | 161400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240709 | 161300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240709 | 161200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240709 | 161100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240709 | 161000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240709 | 160900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240709 | 160800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240709 | 160700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240709 | 160600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240709 | 160500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240709 | 160400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240709 | 160300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240709 | 160200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240709 | 160100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240709 | 160000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240709 | 155900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240709 | 155800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240709 | 155700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240709 | 155600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240709 | 155500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240709 | 155400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240709 | 155300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240709 | 155200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240709 | 155100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240709 | 155000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240709 | 154900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240709 | 154800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240709 | 154700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240709 | 154600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 183 | 20240709 | 154500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240709 | 154400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240709 | 154300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240709 | 154200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240709 | 154100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240709 | 154000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240709 | 153900 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240709 | 153800 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240709 | 153700 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240709 | 153600 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240709 | 153500 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240709 | 153400 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240709 | 153300 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240709 | 153200 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240709 | 153100 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240709 | 153000 | 3644857700 | 27550 | 27550 | 27550 | 27550 | 4285 |
| 199 | 20240709 | 152900 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240709 | 152800 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240709 | 152700 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240709 | 152600 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240709 | 152500 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240709 | 152400 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240709 | 152300 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240709 | 152200 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240709 | 152100 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240709 | 152000 | 3526805950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240709 | 151900 | 3526805950 | 27600 | 27550 | 27600 | 27550 | 1233 |
| 210 | 20240709 | 151800 | 3492824050 | 27550 | 27600 | 27600 | 27550 | 1186 |
| 211 | 20240709 | 151700 | 3460146350 | 27550 | 27600 | 27650 | 27550 | 1319 |
| 212 | 20240709 | 151600 | 3423741600 | 27600 | 27600 | 27700 | 27600 | 60 |
| 213 | 20240709 | 151500 | 3422083900 | 27600 | 27600 | 27750 | 27500 | 8488 |
| 214 | 20240709 | 151400 | 3188367500 | 27650 | 27650 | 27700 | 27600 | 5196 |
| 215 | 20240709 | 151300 | 3044823200 | 27650 | 27750 | 27750 | 27650 | 2809 |
| 216 | 20240709 | 151200 | 2966969000 | 27750 | 27750 | 27800 | 27750 | 150 |
| 217 | 20240709 | 151100 | 2962804850 | 27750 | 27750 | 27800 | 27750 | 160 |
| 218 | 20240709 | 151000 | 2958364200 | 27750 | 27750 | 27800 | 27750 | 55 |
| 219 | 20240709 | 150900 | 2956837800 | 27800 | 27800 | 27800 | 27750 | 28 |
| 220 | 20240709 | 150800 | 2956059900 | 27800 | 27800 | 27800 | 27800 | 15 |
| 221 | 20240709 | 150700 | 2955642900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240709 | 150600 | 2955642900 | 27800 | 27800 | 27800 | 27750 | 67 |
| 223 | 20240709 | 150500 | 2953780800 | 27800 | 27800 | 27800 | 27750 | 23 |
| 224 | 20240709 | 150400 | 2953141900 | 27800 | 27800 | 27800 | 27800 | 9 |
| 225 | 20240709 | 150300 | 2952891700 | 27750 | 27800 | 27800 | 27750 | 43 |
| 226 | 20240709 | 150200 | 2951696900 | 27750 | 27800 | 27800 | 27750 | 29 |
| 227 | 20240709 | 150100 | 2950891850 | 27800 | 27800 | 27800 | 27750 | 109 |
| 228 | 20240709 | 150000 | 2947865650 | 27800 | 27800 | 27800 | 27750 | 259 |
| 229 | 20240709 | 145900 | 2940675750 | 27750 | 27750 | 27800 | 27750 | 33 |
| 230 | 20240709 | 145800 | 2939759950 | 27750 | 27750 | 27800 | 27750 | 185 |
| 231 | 20240709 | 145700 | 2934619700 | 27750 | 27750 | 27750 | 27750 | 2 |
| 232 | 20240709 | 145600 | 2934564200 | 27750 | 27750 | 27800 | 27750 | 576 |
| 233 | 20240709 | 145500 | 2918580050 | 27800 | 27750 | 27800 | 27750 | 85 |
| 234 | 20240709 | 145400 | 2916221250 | 27800 | 27750 | 27800 | 27750 | 59 |
| 235 | 20240709 | 145300 | 2914582900 | 27750 | 27800 | 27800 | 27750 | 32 |
| 236 | 20240709 | 145200 | 2913694800 | 27800 | 27800 | 27800 | 27800 | 25 |
| 237 | 20240709 | 145100 | 2912999800 | 27800 | 27750 | 27800 | 27750 | 141 |
| 238 | 20240709 | 145000 | 2909084350 | 27800 | 27750 | 27800 | 27750 | 23 |
| 239 | 20240709 | 144900 | 2908446050 | 27750 | 27750 | 27750 | 27750 | 36 |
| 240 | 20240709 | 144800 | 2907447050 | 27800 | 27750 | 27800 | 27750 | 20 |
| 241 | 20240709 | 144700 | 2906891550 | 27750 | 27800 | 27800 | 27750 | 101 |
| 242 | 20240709 | 144600 | 2904088750 | 27800 | 27750 | 27800 | 27750 | 64 |
| 243 | 20240709 | 144500 | 2902312450 | 27750 | 27750 | 27800 | 27750 | 19 |
| 244 | 20240709 | 144400 | 2901785150 | 27800 | 27700 | 27800 | 27700 | 546 |
| 245 | 20240709 | 144300 | 2886638400 | 27700 | 27700 | 27700 | 27700 | 42 |
| 246 | 20240709 | 144200 | 2885475000 | 27700 | 27700 | 27700 | 27650 | 112 |
| 247 | 20240709 | 144100 | 2882374950 | 27750 | 27700 | 27750 | 27600 | 6030 |
| 248 | 20240709 | 144000 | 2715896750 | 27700 | 27700 | 27700 | 27700 | 32 |
| 249 | 20240709 | 143900 | 2715010350 | 27700 | 27700 | 27700 | 27700 | 16 |
| 250 | 20240709 | 143800 | 2714567150 | 27750 | 27750 | 27750 | 27750 | 3 |
| 251 | 20240709 | 143700 | 2714483900 | 27650 | 27650 | 27650 | 27650 | 660 |
| 252 | 20240709 | 143600 | 2696234900 | 27650 | 27650 | 27750 | 27650 | 23 |
| 253 | 20240709 | 143500 | 2695597750 | 27650 | 27750 | 27750 | 27650 | 4816 |
| 254 | 20240709 | 143400 | 2562378900 | 27750 | 27750 | 27750 | 27750 | 222 |
| 255 | 20240709 | 143300 | 2556218400 | 27750 | 27800 | 27800 | 27750 | 64 |
| 256 | 20240709 | 143200 | 2554440750 | 27800 | 27800 | 27800 | 27800 | 109 |
| 257 | 20240709 | 143100 | 2551410550 | 27750 | 27800 | 27800 | 27750 | 21 |
| 258 | 20240709 | 143000 | 2550827750 | 27750 | 27750 | 27750 | 27750 | 10 |
| 259 | 20240709 | 142900 | 2550550250 | 27800 | 27800 | 27800 | 27800 | 12 |
| 260 | 20240709 | 142800 | 2550216650 | 27800 | 27800 | 27800 | 27750 | 73 |
| 261 | 20240709 | 142700 | 2548190350 | 27800 | 27800 | 27800 | 27750 | 11 |
| 262 | 20240709 | 142600 | 2547885000 | 27750 | 27750 | 27800 | 27750 | 20 |
| 263 | 20240709 | 142500 | 2547329250 | 27800 | 27750 | 27800 | 27750 | 28 |
| 264 | 20240709 | 142400 | 2546552200 | 27700 | 27800 | 27800 | 27700 | 602 |
| 265 | 20240709 | 142300 | 2529848150 | 27800 | 27800 | 27800 | 27800 | 42 |
| 266 | 20240709 | 142200 | 2528680550 | 27800 | 27750 | 27800 | 27750 | 93 |
| 267 | 20240709 | 142100 | 2526098550 | 27750 | 27750 | 27750 | 27750 | 38 |
| 268 | 20240709 | 142000 | 2525044050 | 27750 | 27750 | 27750 | 27750 | 55 |
| 269 | 20240709 | 141900 | 2523517800 | 27750 | 27750 | 27800 | 27750 | 112 |
| 270 | 20240709 | 141800 | 2520409750 | 27750 | 27750 | 27750 | 27750 | 4 |
| 271 | 20240709 | 141700 | 2520298750 | 27750 | 27750 | 27750 | 27750 | 7 |
| 272 | 20240709 | 141600 | 2520104500 | 27750 | 27750 | 27750 | 27750 | 60 |
| 273 | 20240709 | 141500 | 2518439500 | 27750 | 27700 | 27800 | 27700 | 63 |
| 274 | 20240709 | 141400 | 2516689500 | 27700 | 27650 | 27800 | 27650 | 397 |
| 275 | 20240709 | 141300 | 2505690900 | 27650 | 27650 | 27700 | 27650 | 1001 |
| 276 | 20240709 | 141200 | 2477968900 | 27650 | 27700 | 27700 | 27650 | 56 |
| 277 | 20240709 | 141100 | 2476419850 | 27700 | 27700 | 27700 | 27650 | 100 |
| 278 | 20240709 | 141000 | 2473650650 | 27650 | 27700 | 27700 | 27650 | 64 |
| 279 | 20240709 | 140900 | 2471880150 | 27650 | 27650 | 27700 | 27650 | 260 |
| 280 | 20240709 | 140800 | 2464686700 | 27650 | 27650 | 27700 | 27650 | 192 |
| 281 | 20240709 | 140700 | 2459372350 | 27650 | 27650 | 27700 | 27650 | 192 |
| 282 | 20240709 | 140600 | 2454055000 | 27650 | 27650 | 27700 | 27650 | 142 |
| 283 | 20240709 | 140500 | 2450125000 | 27700 | 27650 | 27700 | 27650 | 20 |
| 284 | 20240709 | 140400 | 2449571750 | 27650 | 27650 | 27650 | 27650 | 153 |
| 285 | 20240709 | 140300 | 2445341300 | 27650 | 27650 | 27700 | 27650 | 260 |
| 286 | 20240709 | 140200 | 2438150400 | 27650 | 27650 | 27700 | 27650 | 309 |
| 287 | 20240709 | 140100 | 2429606500 | 27650 | 27650 | 27700 | 27650 | 80 |
| 288 | 20240709 | 140000 | 2427393350 | 27650 | 27650 | 27700 | 27650 | 126 |
| 289 | 20240709 | 135900 | 2423909400 | 27650 | 27650 | 27650 | 27650 | 14 |
| 290 | 20240709 | 135800 | 2423522300 | 27650 | 27650 | 27700 | 27650 | 104 |
| 291 | 20240709 | 135700 | 2420645950 | 27650 | 27650 | 27700 | 27650 | 465 |
| 292 | 20240709 | 135600 | 2407787200 | 27650 | 27700 | 27750 | 27650 | 432 |
| 293 | 20240709 | 135500 | 2395822400 | 27700 | 27700 | 27700 | 27700 | 443 |
| 294 | 20240709 | 135400 | 2383551300 | 27700 | 27700 | 27750 | 27700 | 334 |
| 295 | 20240709 | 135300 | 2374299450 | 27700 | 27700 | 27700 | 27700 | 199 |
| 296 | 20240709 | 135200 | 2368787150 | 27700 | 27700 | 27750 | 27700 | 46 |
| 297 | 20240709 | 135100 | 2367512900 | 27700 | 27700 | 27750 | 27700 | 86 |
| 298 | 20240709 | 135000 | 2365129700 | 27750 | 27700 | 27750 | 27700 | 177 |
| 299 | 20240709 | 134900 | 2360225300 | 27700 | 27750 | 27750 | 27700 | 79 |
| 300 | 20240709 | 134800 | 2358033100 | 27750 | 27750 | 27800 | 27750 | 143 |
| 301 | 20240709 | 134700 | 2354064450 | 27800 | 27700 | 27800 | 27700 | 189 |
| 302 | 20240709 | 134600 | 2348828250 | 27750 | 27700 | 27750 | 27700 | 127 |
| 303 | 20240709 | 134500 | 2345305350 | 27750 | 27750 | 27750 | 27750 | 11 |
| 304 | 20240709 | 134400 | 2345000100 | 27700 | 27700 | 27700 | 27700 | 70 |
| 305 | 20240709 | 134300 | 2343061100 | 27750 | 27750 | 27750 | 27700 | 153 |
| 306 | 20240709 | 134200 | 2338821200 | 27750 | 27800 | 27800 | 27700 | 6543 |
| 307 | 20240709 | 134100 | 2157554250 | 27800 | 27750 | 27800 | 27750 | 265 |
| 308 | 20240709 | 134000 | 2150195500 | 27750 | 27750 | 27750 | 27750 | 52 |
| 309 | 20240709 | 133900 | 2148752500 | 27750 | 27750 | 27800 | 27750 | 332 |
| 310 | 20240709 | 133800 | 2139531900 | 27800 | 27750 | 27800 | 27750 | 28 |
| 311 | 20240709 | 133700 | 2138754050 | 27750 | 27750 | 27750 | 27750 | 26 |
| 312 | 20240709 | 133600 | 2138032550 | 27750 | 27750 | 27750 | 27750 | 105 |
| 313 | 20240709 | 133500 | 2135118800 | 27750 | 27800 | 27800 | 27750 | 232 |
| 314 | 20240709 | 133400 | 2128679300 | 27800 | 27800 | 27800 | 27800 | 12 |
| 315 | 20240709 | 133300 | 2128345700 | 27800 | 27750 | 27800 | 27750 | 12 |
| 316 | 20240709 | 133200 | 2128012150 | 27800 | 27800 | 27800 | 27800 | 11 |
| 317 | 20240709 | 133100 | 2127706350 | 27800 | 27800 | 27800 | 27800 | 12 |
| 318 | 20240709 | 133000 | 2127372750 | 27750 | 27750 | 27800 | 27750 | 40 |
| 319 | 20240709 | 132900 | 2126262250 | 27800 | 27800 | 27800 | 27800 | 4 |
| 320 | 20240709 | 132800 | 2126151050 | 27750 | 27800 | 27800 | 27750 | 258 |
| 321 | 20240709 | 132700 | 2118991150 | 27800 | 27750 | 27800 | 27750 | 3 |
| 322 | 20240709 | 132600 | 2118907800 | 27800 | 27800 | 27800 | 27750 | 173 |
| 323 | 20240709 | 132500 | 2114101650 | 27750 | 27750 | 27750 | 27750 | 5 |
| 324 | 20240709 | 132400 | 2113962900 | 27750 | 27800 | 27800 | 27750 | 88 |
| 325 | 20240709 | 132300 | 2111519000 | 27800 | 27800 | 27800 | 27800 | 30 |
| 326 | 20240709 | 132200 | 2110685000 | 27750 | 27750 | 27750 | 27750 | 17 |
| 327 | 20240709 | 132100 | 2110213250 | 27700 | 27750 | 27750 | 27700 | 78 |
| 328 | 20240709 | 132000 | 2108051900 | 27750 | 27750 | 27750 | 27750 | 2094 |
| 329 | 20240709 | 131900 | 2049943400 | 27750 | 27750 | 27800 | 27750 | 63 |
| 330 | 20240709 | 131800 | 2048194900 | 27750 | 27750 | 27750 | 27750 | 50 |
| 331 | 20240709 | 131700 | 2046807400 | 27800 | 27800 | 27800 | 27800 | 81 |
| 332 | 20240709 | 131600 | 2044555600 | 27750 | 27800 | 27800 | 27750 | 391 |
| 333 | 20240709 | 131500 | 2033697600 | 27750 | 27750 | 27800 | 27750 | 54 |
| 334 | 20240709 | 131400 | 2032198700 | 27750 | 27800 | 27800 | 27750 | 14 |
| 335 | 20240709 | 131300 | 2031809750 | 27800 | 27750 | 27800 | 27750 | 962 |
| 336 | 20240709 | 131200 | 2005113600 | 27750 | 27800 | 27800 | 27750 | 35 |
| 337 | 20240709 | 131100 | 2004141100 | 27800 | 27800 | 27800 | 27800 | 14 |
| 338 | 20240709 | 131000 | 2003751900 | 27800 | 27800 | 27800 | 27800 | 1 |
| 339 | 20240709 | 130900 | 2003724100 | 27800 | 27800 | 27800 | 27800 | 128 |
| 340 | 20240709 | 130800 | 2000165700 | 27800 | 27800 | 27800 | 27800 | 2 |
| 341 | 20240709 | 130700 | 2000110100 | 27800 | 27750 | 27800 | 27750 | 78 |
| 342 | 20240709 | 130600 | 1997943700 | 27750 | 27800 | 27800 | 27750 | 110 |
| 343 | 20240709 | 130500 | 1994888700 | 27800 | 27800 | 27800 | 27750 | 914 |
| 344 | 20240709 | 130400 | 1969523150 | 27750 | 27750 | 27750 | 27750 | 198 |
| 345 | 20240709 | 130300 | 1964028650 | 27750 | 27800 | 27800 | 27750 | 458 |
| 346 | 20240709 | 130200 | 1951318700 | 27800 | 27800 | 27800 | 27800 | 4 |
| 347 | 20240709 | 130100 | 1951207500 | 27800 | 27800 | 27850 | 27750 | 43 |
| 348 | 20240709 | 130000 | 1950013500 | 27800 | 27800 | 27850 | 27800 | 246 |
| 349 | 20240709 | 125900 | 1943174500 | 27850 | 27800 | 27850 | 27800 | 7 |
| 350 | 20240709 | 125800 | 1942979600 | 27850 | 27800 | 27850 | 27800 | 23 |
| 351 | 20240709 | 125700 | 1942339650 | 27800 | 27850 | 27850 | 27800 | 64 |
| 352 | 20240709 | 125600 | 1940560350 | 27850 | 27850 | 27850 | 27850 | 10 |
| 353 | 20240709 | 125500 | 1940281850 | 27850 | 27750 | 27850 | 27750 | 77 |
| 354 | 20240709 | 125400 | 1938142700 | 27850 | 27800 | 27850 | 27750 | 235 |
| 355 | 20240709 | 125300 | 1931605050 | 27850 | 27850 | 27850 | 27800 | 131 |
| 356 | 20240709 | 125200 | 1927963000 | 27850 | 27850 | 27850 | 27800 | 329 |
| 357 | 20240709 | 125100 | 1918816600 | 27800 | 27800 | 27850 | 27800 | 646 |
| 358 | 20240709 | 125000 | 1900857750 | 27850 | 27850 | 27850 | 27850 | 1 |
| 359 | 20240709 | 124900 | 1900829900 | 27800 | 27800 | 27850 | 27800 | 97 |
| 360 | 20240709 | 124800 | 1898133250 | 27800 | 27850 | 27850 | 27800 | 12 |
| 361 | 20240709 | 124700 | 1897799550 | 27850 | 27800 | 27850 | 27800 | 39 |
| 362 | 20240709 | 124600 | 1896715300 | 27850 | 27850 | 27850 | 27800 | 11 |
| 363 | 20240709 | 124500 | 1896409250 | 27800 | 27850 | 27850 | 27800 | 138 |
| 364 | 20240709 | 124400 | 1892572550 | 27800 | 27850 | 27850 | 27800 | 120 |
| 365 | 20240709 | 124300 | 1889231050 | 27850 | 27850 | 27850 | 27800 | 97 |
| 366 | 20240709 | 124200 | 1886534300 | 27800 | 27800 | 27850 | 27800 | 260 |
| 367 | 20240709 | 124100 | 1879306250 | 27800 | 27850 | 27850 | 27800 | 327 |
| 368 | 20240709 | 124000 | 1870209900 | 27850 | 27850 | 27850 | 27850 | 11 |
| 369 | 20240709 | 123900 | 1869903550 | 27750 | 27800 | 27850 | 27750 | 357 |
| 370 | 20240709 | 123800 | 1859992600 | 27800 | 27800 | 27800 | 27800 | 11 |
| 371 | 20240709 | 123700 | 1859686800 | 27800 | 27750 | 27800 | 27750 | 676 |
| 372 | 20240709 | 123600 | 1840924150 | 27750 | 27800 | 27800 | 27750 | 507 |
| 373 | 20240709 | 123500 | 1826832050 | 27850 | 27850 | 27850 | 27850 | 20 |
| 374 | 20240709 | 123400 | 1826275050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 375 | 20240709 | 123300 | 1826247200 | 27800 | 27800 | 27800 | 27800 | 10 |
| 376 | 20240709 | 123200 | 1825969200 | 27850 | 27800 | 27850 | 27800 | 208 |
| 377 | 20240709 | 123100 | 1820186750 | 27800 | 27750 | 27850 | 27750 | 57 |
| 378 | 20240709 | 123000 | 1818603200 | 27750 | 27800 | 27850 | 27750 | 330 |
| 379 | 20240709 | 122900 | 1809429550 | 27750 | 27800 | 27800 | 27750 | 6 |
| 380 | 20240709 | 122800 | 1809263000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 381 | 20240709 | 122700 | 1809263000 | 27750 | 27800 | 27800 | 27750 | 128 |
| 382 | 20240709 | 122600 | 1805709300 | 27800 | 27800 | 27800 | 27800 | 93 |
| 383 | 20240709 | 122500 | 1803123900 | 27800 | 27800 | 27850 | 27750 | 53 |
| 384 | 20240709 | 122400 | 1801651300 | 27850 | 27850 | 27850 | 27800 | 88 |
| 385 | 20240709 | 122300 | 1799202450 | 27850 | 27850 | 27850 | 27850 | 13 |
| 386 | 20240709 | 122200 | 1798840400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 387 | 20240709 | 122100 | 1798840400 | 27850 | 27850 | 27850 | 27800 | 59 |
| 388 | 20240709 | 122000 | 1797199750 | 27850 | 27800 | 27850 | 27800 | 35 |
| 389 | 20240709 | 121900 | 1796226500 | 27800 | 27800 | 27800 | 27800 | 100 |
| 390 | 20240709 | 121800 | 1793446500 | 27750 | 27800 | 27800 | 27750 | 31 |
| 391 | 20240709 | 121700 | 1792586200 | 27800 | 27800 | 27800 | 27750 | 51 |
| 392 | 20240709 | 121600 | 1791169450 | 27800 | 27850 | 27850 | 27800 | 80 |
| 393 | 20240709 | 121500 | 1788945200 | 27850 | 27850 | 27850 | 27800 | 57 |
| 394 | 20240709 | 121400 | 1787360050 | 27800 | 27800 | 27850 | 27800 | 85 |
| 395 | 20240709 | 121300 | 1784996850 | 27850 | 27850 | 27850 | 27800 | 21 |
| 396 | 20240709 | 121200 | 1784412750 | 27750 | 27750 | 27750 | 27750 | 40 |
| 397 | 20240709 | 121100 | 1783302750 | 27850 | 27850 | 27850 | 27750 | 2316 |
| 398 | 20240709 | 121000 | 1718985400 | 27850 | 27800 | 27850 | 27800 | 72 |
| 399 | 20240709 | 120900 | 1716981250 | 27800 | 27850 | 27850 | 27800 | 53 |
| 400 | 20240709 | 120800 | 1715506550 | 27850 | 27850 | 27850 | 27850 | 96 |
| 401 | 20240709 | 120700 | 1712832950 | 27850 | 27800 | 27850 | 27800 | 122 |
| 402 | 20240709 | 120600 | 1709440350 | 27800 | 27800 | 27800 | 27800 | 12 |
| 403 | 20240709 | 120500 | 1709106750 | 27850 | 27850 | 27850 | 27850 | 30 |
| 404 | 20240709 | 120400 | 1708271250 | 27800 | 27800 | 27800 | 27800 | 155 |
| 405 | 20240709 | 120300 | 1703962250 | 27850 | 27850 | 27850 | 27800 | 130 |
| 406 | 20240709 | 120200 | 1700342250 | 27850 | 27850 | 27850 | 27850 | 230 |
| 407 | 20240709 | 120100 | 1693936750 | 27850 | 27850 | 27900 | 27850 | 335 |
| 408 | 20240709 | 120000 | 1684606950 | 27850 | 27900 | 27900 | 27850 | 90 |
| 409 | 20240709 | 115900 | 1682099450 | 27850 | 27850 | 27850 | 27850 | 118 |
| 410 | 20240709 | 115800 | 1678813150 | 27850 | 27850 | 27850 | 27850 | 120 |
| 411 | 20240709 | 115700 | 1675471150 | 27800 | 27850 | 27850 | 27800 | 35 |
| 412 | 20240709 | 115600 | 1674497900 | 27850 | 27800 | 27850 | 27800 | 12 |
| 413 | 20240709 | 115500 | 1674164200 | 27750 | 27750 | 27750 | 27750 | 51 |
| 414 | 20240709 | 115400 | 1672748950 | 27750 | 27850 | 27850 | 27750 | 5061 |
| 415 | 20240709 | 115300 | 1532029700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 416 | 20240709 | 115200 | 1532029700 | 27850 | 27850 | 27850 | 27850 | 99 |
| 417 | 20240709 | 115100 | 1529272550 | 27850 | 27850 | 27850 | 27800 | 3503 |
| 418 | 20240709 | 115000 | 1431719000 | 27850 | 27900 | 27900 | 27850 | 250 |
| 419 | 20240709 | 114900 | 1424756200 | 27900 | 27850 | 27900 | 27850 | 124 |
| 420 | 20240709 | 114800 | 1421300050 | 27900 | 27950 | 27950 | 27900 | 2373 |
| 421 | 20240709 | 114700 | 1355088700 | 27950 | 27950 | 27950 | 27950 | 18 |
| 422 | 20240709 | 114600 | 1354585600 | 27950 | 27900 | 27950 | 27900 | 12 |
| 423 | 20240709 | 114500 | 1354250450 | 27900 | 27900 | 27900 | 27900 | 70 |
| 424 | 20240709 | 114400 | 1352297450 | 27950 | 27900 | 27950 | 27900 | 2 |
| 425 | 20240709 | 114300 | 1352241600 | 27900 | 27900 | 27900 | 27900 | 22 |
| 426 | 20240709 | 114200 | 1351627800 | 27900 | 27950 | 27950 | 27900 | 162 |
| 427 | 20240709 | 114100 | 1347103000 | 27900 | 27950 | 27950 | 27900 | 16 |
| 428 | 20240709 | 114000 | 1346655850 | 27950 | 27950 | 27950 | 27950 | 33 |
| 429 | 20240709 | 113900 | 1345733500 | 27950 | 27900 | 27950 | 27900 | 335 |
| 430 | 20240709 | 113800 | 1336386500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 431 | 20240709 | 113700 | 1336386500 | 27900 | 27900 | 27900 | 27900 | 51 |
| 432 | 20240709 | 113600 | 1334963600 | 27900 | 27950 | 27950 | 27900 | 205 |
| 433 | 20240709 | 113500 | 1329236850 | 27950 | 27950 | 27950 | 27950 | 57 |
| 434 | 20240709 | 113400 | 1327643700 | 27900 | 27950 | 27950 | 27900 | 2 |
| 435 | 20240709 | 113300 | 1327587850 | 27900 | 27950 | 27950 | 27900 | 61 |
| 436 | 20240709 | 113200 | 1325885900 | 27950 | 27900 | 27950 | 27900 | 43 |
| 437 | 20240709 | 113100 | 1324684150 | 27900 | 27950 | 27950 | 27900 | 304 |
| 438 | 20240709 | 113000 | 1316198850 | 27900 | 27950 | 27950 | 27900 | 212 |
| 439 | 20240709 | 112900 | 1310275950 | 27950 | 27900 | 27950 | 27900 | 18 |
| 440 | 20240709 | 112800 | 1309773100 | 27950 | 27950 | 27950 | 27950 | 143 |
| 441 | 20240709 | 112700 | 1305776250 | 27950 | 27950 | 27950 | 27950 | 34 |
| 442 | 20240709 | 112600 | 1304825950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 443 | 20240709 | 112500 | 1304825950 | 27900 | 27900 | 27900 | 27900 | 318 |
| 444 | 20240709 | 112400 | 1295953750 | 27900 | 27950 | 27950 | 27900 | 94 |
| 445 | 20240709 | 112300 | 1293326850 | 27900 | 27900 | 27950 | 27900 | 198 |
| 446 | 20240709 | 112200 | 1287802450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 447 | 20240709 | 112100 | 1287802450 | 27900 | 27900 | 27950 | 27900 | 72 |
| 448 | 20240709 | 112000 | 1285793150 | 27900 | 27900 | 27900 | 27900 | 50 |
| 449 | 20240709 | 111900 | 1284398150 | 27900 | 27900 | 27900 | 27900 | 30 |
| 450 | 20240709 | 111800 | 1283561150 | 27900 | 27950 | 27950 | 27900 | 50 |
| 451 | 20240709 | 111700 | 1282165450 | 27950 | 28000 | 28000 | 27950 | 45 |
| 452 | 20240709 | 111600 | 1280907450 | 28000 | 28000 | 28000 | 27950 | 10 |
| 453 | 20240709 | 111500 | 1280627550 | 27950 | 27950 | 27950 | 27950 | 240 |
| 454 | 20240709 | 111400 | 1273919550 | 27950 | 27950 | 28000 | 27950 | 1256 |
| 455 | 20240709 | 111300 | 1238814300 | 27950 | 27950 | 27950 | 27950 | 637 |
| 456 | 20240709 | 111200 | 1221010150 | 27900 | 27950 | 27950 | 27900 | 96 |
| 457 | 20240709 | 111100 | 1218329650 | 27950 | 27950 | 27950 | 27900 | 78 |
| 458 | 20240709 | 111000 | 1216149600 | 27900 | 27900 | 27900 | 27900 | 116 |
| 459 | 20240709 | 110900 | 1212913200 | 27900 | 27950 | 27950 | 27900 | 81 |
| 460 | 20240709 | 110800 | 1210652250 | 27900 | 27900 | 27900 | 27900 | 216 |
| 461 | 20240709 | 110700 | 1204625850 | 27900 | 27900 | 27900 | 27900 | 50 |
| 462 | 20240709 | 110600 | 1203230850 | 27900 | 27950 | 27950 | 27900 | 867 |
| 463 | 20240709 | 110500 | 1179015350 | 27950 | 28000 | 28000 | 27950 | 190 |
| 464 | 20240709 | 110400 | 1173698850 | 27950 | 28000 | 28000 | 27950 | 275 |
| 465 | 20240709 | 110300 | 1166008850 | 27950 | 27950 | 27950 | 27950 | 115 |
| 466 | 20240709 | 110200 | 1162794600 | 27950 | 27950 | 27950 | 27950 | 424 |
| 467 | 20240709 | 110100 | 1150943800 | 27950 | 27900 | 27950 | 27900 | 650 |
| 468 | 20240709 | 110000 | 1132785850 | 27900 | 27900 | 27950 | 27900 | 101 |
| 469 | 20240709 | 105900 | 1129967700 | 27900 | 27950 | 27950 | 27900 | 78 |
| 470 | 20240709 | 105800 | 1127790100 | 27950 | 27950 | 27950 | 27900 | 94 |
| 471 | 20240709 | 105700 | 1125165800 | 27900 | 27950 | 27950 | 27900 | 55 |
| 472 | 20240709 | 105600 | 1123630050 | 27950 | 27950 | 27950 | 27950 | 2 |
| 473 | 20240709 | 105500 | 1123574150 | 27950 | 27900 | 27950 | 27900 | 43 |
| 474 | 20240709 | 105400 | 1122372950 | 27900 | 27950 | 27950 | 27900 | 59 |
| 475 | 20240709 | 105300 | 1120726400 | 27950 | 27900 | 27950 | 27900 | 179 |
| 476 | 20240709 | 105200 | 1115729100 | 27900 | 27900 | 28000 | 27900 | 51 |
| 477 | 20240709 | 105100 | 1114305650 | 28000 | 27900 | 28000 | 27900 | 110 |
| 478 | 20240709 | 105000 | 1111235650 | 27900 | 27950 | 27950 | 27900 | 2507 |
| 479 | 20240709 | 104900 | 1041283400 | 27950 | 27950 | 27950 | 27950 | 567 |
| 480 | 20240709 | 104800 | 1025435750 | 27950 | 28000 | 28000 | 27950 | 45 |
| 481 | 20240709 | 104700 | 1024176750 | 28000 | 27950 | 28000 | 27950 | 51 |
| 482 | 20240709 | 104600 | 1022750650 | 28000 | 27950 | 28000 | 27950 | 202 |
| 483 | 20240709 | 104500 | 1017104650 | 27950 | 28000 | 28000 | 27950 | 4 |
| 484 | 20240709 | 104400 | 1016992700 | 27950 | 28000 | 28000 | 27950 | 58 |
| 485 | 20240709 | 104300 | 1015371100 | 27950 | 27950 | 27950 | 27950 | 59 |
| 486 | 20240709 | 104200 | 1013722050 | 27950 | 27950 | 27950 | 27950 | 86 |
| 487 | 20240709 | 104100 | 1011318350 | 27950 | 27950 | 27950 | 27950 | 184 |
| 488 | 20240709 | 104000 | 1006175550 | 27950 | 27950 | 27950 | 27950 | 211 |
| 489 | 20240709 | 103900 | 1000278100 | 27950 | 27950 | 27950 | 27950 | 558 |
| 490 | 20240709 | 103800 | 984682000 | 27900 | 27950 | 27950 | 27900 | 72 |
| 491 | 20240709 | 103700 | 982672400 | 27950 | 27950 | 28000 | 27900 | 194 |
| 492 | 20240709 | 103600 | 977256150 | 27900 | 27950 | 27950 | 27900 | 139 |
| 493 | 20240709 | 103500 | 973373100 | 27950 | 27950 | 28000 | 27950 | 1052 |
| 494 | 20240709 | 103400 | 943969450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 495 | 20240709 | 103300 | 943969450 | 27950 | 27950 | 28000 | 27950 | 353 |
| 496 | 20240709 | 103200 | 934102100 | 27950 | 27950 | 27950 | 27950 | 348 |
| 497 | 20240709 | 103100 | 924375500 | 27950 | 27950 | 27950 | 27950 | 190 |
| 498 | 20240709 | 103000 | 919065000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 499 | 20240709 | 102900 | 919037000 | 28000 | 27950 | 28000 | 27950 | 42 |
| 500 | 20240709 | 102800 | 917862400 | 27950 | 28000 | 28000 | 27950 | 1861 |
| 501 | 20240709 | 102700 | 865762250 | 28000 | 28050 | 28050 | 28000 | 646 |
| 502 | 20240709 | 102600 | 847667650 | 28000 | 28000 | 28000 | 28000 | 103 |
| 503 | 20240709 | 102500 | 844783650 | 28000 | 28000 | 28000 | 28000 | 43 |
| 504 | 20240709 | 102400 | 843579650 | 28000 | 28050 | 28050 | 28000 | 131 |
| 505 | 20240709 | 102300 | 839907100 | 28050 | 28050 | 28050 | 28050 | 3 |
| 506 | 20240709 | 102200 | 839822950 | 28000 | 28000 | 28150 | 28000 | 1092 |
| 507 | 20240709 | 102100 | 809151100 | 28000 | 28050 | 28050 | 28000 | 98 |
| 508 | 20240709 | 102000 | 806405200 | 28050 | 28050 | 28050 | 28050 | 6 |
| 509 | 20240709 | 101900 | 806236900 | 28050 | 28050 | 28050 | 28000 | 62 |
| 510 | 20240709 | 101800 | 804497950 | 28050 | 28050 | 28050 | 28050 | 133 |
| 511 | 20240709 | 101700 | 800767300 | 28050 | 28100 | 28100 | 28050 | 26 |
| 512 | 20240709 | 101600 | 800037900 | 28100 | 28050 | 28100 | 28050 | 170 |
| 513 | 20240709 | 101500 | 795269350 | 28050 | 28050 | 28050 | 28050 | 500 |
| 514 | 20240709 | 101400 | 781244350 | 28050 | 28050 | 28050 | 28050 | 3 |
| 515 | 20240709 | 101300 | 781160200 | 28000 | 28000 | 28000 | 28000 | 120 |
| 516 | 20240709 | 101200 | 777800200 | 28000 | 28000 | 28050 | 28000 | 358 |
| 517 | 20240709 | 101100 | 767772050 | 28050 | 28050 | 28050 | 28050 | 24 |
| 518 | 20240709 | 101000 | 767098850 | 28050 | 28050 | 28050 | 28050 | 11 |
| 519 | 20240709 | 100900 | 766790300 | 28000 | 28050 | 28050 | 28000 | 145 |
| 520 | 20240709 | 100800 | 762723800 | 28050 | 28000 | 28050 | 28000 | 231 |
| 521 | 20240709 | 100700 | 756253250 | 28050 | 28050 | 28050 | 28050 | 1667 |
| 522 | 20240709 | 100600 | 709493900 | 28050 | 28050 | 28100 | 28050 | 357 |
| 523 | 20240709 | 100500 | 699471050 | 28050 | 28100 | 28100 | 28050 | 2 |
| 524 | 20240709 | 100400 | 699414900 | 28100 | 28050 | 28100 | 28050 | 342 |
| 525 | 20240709 | 100300 | 689821250 | 28050 | 28050 | 28100 | 28050 | 74 |
| 526 | 20240709 | 100200 | 687745200 | 28050 | 28050 | 28100 | 28050 | 8 |
| 527 | 20240709 | 100100 | 687520600 | 28100 | 28100 | 28100 | 28050 | 21 |
| 528 | 20240709 | 100000 | 686931450 | 28050 | 28100 | 28100 | 28050 | 58 |
| 529 | 20240709 | 095900 | 685304250 | 28050 | 28050 | 28050 | 28050 | 37 |
| 530 | 20240709 | 095800 | 684266400 | 28050 | 28050 | 28050 | 28050 | 342 |
| 531 | 20240709 | 095700 | 674673300 | 28050 | 28100 | 28100 | 28050 | 609 |
| 532 | 20240709 | 095600 | 657563450 | 28150 | 28150 | 28150 | 28150 | 3 |
| 533 | 20240709 | 095500 | 657479000 | 28150 | 28150 | 28150 | 28150 | 20 |
| 534 | 20240709 | 095400 | 656916000 | 28100 | 28100 | 28150 | 28100 | 245 |
| 535 | 20240709 | 095300 | 650027900 | 28100 | 28100 | 28100 | 28100 | 6 |
| 536 | 20240709 | 095200 | 649859300 | 28100 | 28100 | 28100 | 28050 | 578 |
| 537 | 20240709 | 095100 | 633644750 | 28050 | 28050 | 28100 | 28050 | 271 |
| 538 | 20240709 | 095000 | 626042650 | 28100 | 28100 | 28100 | 28100 | 2 |
| 539 | 20240709 | 094900 | 625986450 | 28100 | 28050 | 28100 | 28050 | 279 |
| 540 | 20240709 | 094800 | 618160150 | 28050 | 28100 | 28100 | 28050 | 136 |
| 541 | 20240709 | 094700 | 614342050 | 28100 | 28100 | 28100 | 28100 | 30 |
| 542 | 20240709 | 094600 | 613499050 | 28150 | 28150 | 28150 | 28150 | 4 |
| 543 | 20240709 | 094500 | 613386450 | 28150 | 28150 | 28150 | 28050 | 123 |
| 544 | 20240709 | 094400 | 609928500 | 28100 | 28150 | 28150 | 28100 | 1505 |
| 545 | 20240709 | 094300 | 567633000 | 28150 | 28150 | 28150 | 28100 | 209 |
| 546 | 20240709 | 094200 | 561754650 | 28050 | 28100 | 28100 | 28050 | 605 |
| 547 | 20240709 | 094100 | 544758150 | 28050 | 28050 | 28050 | 28050 | 1 |
| 548 | 20240709 | 094000 | 544730100 | 28050 | 28050 | 28050 | 28050 | 2 |
| 549 | 20240709 | 093900 | 544674000 | 28050 | 28100 | 28100 | 28050 | 68 |
| 550 | 20240709 | 093800 | 542766450 | 28100 | 28000 | 28100 | 28000 | 608 |
| 551 | 20240709 | 093700 | 525712550 | 28000 | 28050 | 28050 | 28000 | 108 |
| 552 | 20240709 | 093600 | 522686350 | 28050 | 28050 | 28050 | 28000 | 160 |
| 553 | 20240709 | 093500 | 518203350 | 28000 | 28000 | 28050 | 28000 | 256 |
| 554 | 20240709 | 093400 | 511025500 | 28050 | 28050 | 28100 | 28050 | 264 |
| 555 | 20240709 | 093300 | 503619300 | 28000 | 28000 | 28050 | 28000 | 371 |
| 556 | 20240709 | 093200 | 493221300 | 28000 | 28000 | 28050 | 28000 | 287 |
| 557 | 20240709 | 093100 | 485184950 | 28050 | 28050 | 28050 | 28050 | 84 |
| 558 | 20240709 | 093000 | 482828750 | 28050 | 28000 | 28100 | 28000 | 823 |
| 559 | 20240709 | 092900 | 459743650 | 28050 | 28050 | 28050 | 28050 | 178 |
| 560 | 20240709 | 092800 | 454750750 | 28050 | 28050 | 28050 | 28050 | 537 |
| 561 | 20240709 | 092700 | 439687900 | 28050 | 28050 | 28100 | 28050 | 366 |
| 562 | 20240709 | 092600 | 429420100 | 28100 | 28050 | 28100 | 28050 | 8 |
| 563 | 20240709 | 092500 | 429195450 | 28050 | 28100 | 28100 | 28050 | 26 |
| 564 | 20240709 | 092400 | 428465700 | 28050 | 28100 | 28100 | 28050 | 408 |
| 565 | 20240709 | 092300 | 417021150 | 28100 | 28050 | 28100 | 28050 | 96 |
| 566 | 20240709 | 092200 | 414328300 | 28100 | 28000 | 28100 | 28000 | 162 |
| 567 | 20240709 | 092100 | 409784250 | 28000 | 28000 | 28050 | 28000 | 1325 |
| 568 | 20240709 | 092000 | 372684200 | 27950 | 27950 | 27950 | 27950 | 1154 |
| 569 | 20240709 | 091900 | 340429900 | 27950 | 28000 | 28000 | 27950 | 261 |
| 570 | 20240709 | 091800 | 333134050 | 28000 | 28100 | 28100 | 28000 | 292 |
| 571 | 20240709 | 091700 | 324956550 | 28000 | 28050 | 28100 | 28000 | 503 |
| 572 | 20240709 | 091600 | 310868600 | 28050 | 28100 | 28100 | 28050 | 714 |
| 573 | 20240709 | 091500 | 290837350 | 28050 | 28050 | 28100 | 28050 | 230 |
| 574 | 20240709 | 091400 | 284385800 | 28050 | 28200 | 28200 | 28050 | 926 |
| 575 | 20240709 | 091300 | 258348550 | 28200 | 28150 | 28200 | 28150 | 296 |
| 576 | 20240709 | 091200 | 250012800 | 28150 | 28250 | 28250 | 28150 | 525 |
| 577 | 20240709 | 091100 | 235208300 | 28300 | 28250 | 28300 | 28200 | 63 |
| 578 | 20240709 | 091000 | 233428350 | 28250 | 28350 | 28350 | 28250 | 821 |
| 579 | 20240709 | 090900 | 210234350 | 28350 | 28300 | 28350 | 28250 | 742 |
| 580 | 20240709 | 090800 | 189213200 | 28350 | 28250 | 28350 | 28250 | 331 |
| 581 | 20240709 | 090700 | 179843700 | 28250 | 28350 | 28350 | 28250 | 200 |
| 582 | 20240709 | 090600 | 174189400 | 28350 | 28350 | 28350 | 28300 | 796 |
| 583 | 20240709 | 090500 | 151640550 | 28300 | 28150 | 28350 | 28150 | 911 |
| 584 | 20240709 | 090400 | 125884900 | 28200 | 28150 | 28200 | 28150 | 393 |
| 585 | 20240709 | 090300 | 114804500 | 28100 | 28100 | 28200 | 28100 | 530 |
| 586 | 20240709 | 090200 | 99908600 | 28200 | 28150 | 28200 | 28100 | 726 |
| 587 | 20240709 | 090100 | 79472300 | 28150 | 28200 | 28250 | 28150 | 554 |
| 588 | 20240709 | 090000 | 63838750 | 28150 | 28200 | 28250 | 28150 | 2264 |