33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 192900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 3 | 20240722 | 192800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240722 | 192700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240722 | 192600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240722 | 192500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240722 | 192400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240722 | 192300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240722 | 192200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240722 | 192100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240722 | 192000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240722 | 191900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240722 | 191800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240722 | 191700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240722 | 191600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240722 | 191500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240722 | 191400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240722 | 191300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240722 | 191200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240722 | 191100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240722 | 191000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240722 | 190900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240722 | 190800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240722 | 190700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240722 | 190600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240722 | 190500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240722 | 190400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240722 | 190300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240722 | 190200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240722 | 190100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240722 | 190000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240722 | 185900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 33 | 20240722 | 185800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240722 | 185700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240722 | 185600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240722 | 185500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240722 | 185400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240722 | 185300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240722 | 185200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240722 | 185100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240722 | 185000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240722 | 184900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240722 | 184800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240722 | 184700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240722 | 184600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240722 | 184500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240722 | 184400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240722 | 184300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240722 | 184200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240722 | 184100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240722 | 184000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240722 | 183900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240722 | 183800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240722 | 183700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240722 | 183600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240722 | 183500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240722 | 183400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240722 | 183300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240722 | 183200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240722 | 183100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240722 | 183000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240722 | 182900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 63 | 20240722 | 182800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240722 | 182700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240722 | 182600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240722 | 182500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240722 | 182400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240722 | 182300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240722 | 182200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240722 | 182100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240722 | 182000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240722 | 181900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240722 | 181800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240722 | 181700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240722 | 181600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240722 | 181500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240722 | 181400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240722 | 181300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240722 | 181200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240722 | 181100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240722 | 181000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240722 | 180900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240722 | 180800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240722 | 180700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240722 | 180600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240722 | 180500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240722 | 180400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240722 | 180300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240722 | 180200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240722 | 180100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240722 | 180000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240722 | 175900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 93 | 20240722 | 175800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240722 | 175700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240722 | 175600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240722 | 175500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240722 | 175400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240722 | 175300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240722 | 175200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240722 | 175100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240722 | 175000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240722 | 174900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240722 | 174800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240722 | 174700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240722 | 174600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240722 | 174500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240722 | 174400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240722 | 174300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240722 | 174200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240722 | 174100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240722 | 174000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240722 | 173900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240722 | 173800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240722 | 173700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240722 | 173600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240722 | 173500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240722 | 173400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240722 | 173300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240722 | 173200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240722 | 173100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240722 | 173000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240722 | 172900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 123 | 20240722 | 172800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240722 | 172700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240722 | 172600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240722 | 172500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240722 | 172400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240722 | 172300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240722 | 172200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240722 | 172100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240722 | 172000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240722 | 171900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240722 | 171800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240722 | 171700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240722 | 171600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240722 | 171500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240722 | 171400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240722 | 171300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240722 | 171200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240722 | 171100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240722 | 171000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240722 | 170900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240722 | 170800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240722 | 170700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240722 | 170600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240722 | 170500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240722 | 170400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240722 | 170300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240722 | 170200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240722 | 170100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240722 | 170000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240722 | 165900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 153 | 20240722 | 165800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240722 | 165700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240722 | 165600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240722 | 165500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240722 | 165400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240722 | 165300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240722 | 165200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240722 | 165100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240722 | 165000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240722 | 164900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240722 | 164800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240722 | 164700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240722 | 164600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240722 | 164500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240722 | 164400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240722 | 164300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240722 | 164200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240722 | 164100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240722 | 164000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240722 | 163900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240722 | 163800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240722 | 163700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240722 | 163600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240722 | 163500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240722 | 163400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240722 | 163300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240722 | 163200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240722 | 163100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240722 | 163000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240722 | 162900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 183 | 20240722 | 162800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240722 | 162700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240722 | 162600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240722 | 162500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240722 | 162400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240722 | 162300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240722 | 162200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240722 | 162100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240722 | 162000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240722 | 161900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240722 | 161800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240722 | 161700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240722 | 161600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240722 | 161500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240722 | 161400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240722 | 161300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240722 | 161200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240722 | 161100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240722 | 161000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240722 | 160900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240722 | 160800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240722 | 160700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240722 | 160600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240722 | 160500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240722 | 160400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240722 | 160300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240722 | 160200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240722 | 160100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240722 | 160000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240722 | 155900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 213 | 20240722 | 155800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240722 | 155700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240722 | 155600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240722 | 155500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20240722 | 155400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20240722 | 155300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20240722 | 155200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20240722 | 155100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20240722 | 155000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20240722 | 154900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20240722 | 154800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20240722 | 154700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20240722 | 154600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20240722 | 154500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20240722 | 154400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20240722 | 154300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20240722 | 154200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20240722 | 154100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20240722 | 154000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20240722 | 153900 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20240722 | 153800 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20240722 | 153700 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20240722 | 153600 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20240722 | 153500 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20240722 | 153400 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20240722 | 153300 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20240722 | 153200 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20240722 | 153100 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20240722 | 153000 | 5166344800 | 21250 | 21250 | 21250 | 21250 | 4608 |
| 242 | 20240722 | 152900 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 243 | 20240722 | 152800 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20240722 | 152700 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20240722 | 152600 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20240722 | 152500 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20240722 | 152400 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20240722 | 152300 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20240722 | 152200 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20240722 | 152100 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20240722 | 152000 | 5068424800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20240722 | 151900 | 5068424800 | 21300 | 21300 | 21300 | 21250 | 141 |
| 253 | 20240722 | 151800 | 5065421650 | 21300 | 21250 | 21300 | 21250 | 80 |
| 254 | 20240722 | 151700 | 5063718600 | 21300 | 21300 | 21300 | 21200 | 377 |
| 255 | 20240722 | 151600 | 5055719600 | 21300 | 21150 | 21300 | 21150 | 1872 |
| 256 | 20240722 | 151500 | 5016065550 | 21200 | 21300 | 21300 | 21150 | 5068 |
| 257 | 20240722 | 151400 | 4908540350 | 21250 | 21300 | 21300 | 21250 | 2650 |
| 258 | 20240722 | 151300 | 4852217350 | 21300 | 21300 | 21300 | 21250 | 716 |
| 259 | 20240722 | 151200 | 4836971600 | 21300 | 21300 | 21300 | 21250 | 460 |
| 260 | 20240722 | 151100 | 4827193600 | 21250 | 21300 | 21300 | 21250 | 693 |
| 261 | 20240722 | 151000 | 4812455750 | 21300 | 21250 | 21300 | 21250 | 215 |
| 262 | 20240722 | 150900 | 4807876350 | 21300 | 21300 | 21300 | 21300 | 169 |
| 263 | 20240722 | 150800 | 4804276650 | 21300 | 21300 | 21300 | 21300 | 278 |
| 264 | 20240722 | 150700 | 4798355250 | 21300 | 21350 | 21350 | 21300 | 203 |
| 265 | 20240722 | 150600 | 4794026200 | 21350 | 21350 | 21350 | 21350 | 86 |
| 266 | 20240722 | 150500 | 4792190100 | 21300 | 21350 | 21350 | 21300 | 252 |
| 267 | 20240722 | 150400 | 4786822450 | 21300 | 21350 | 21350 | 21300 | 701 |
| 268 | 20240722 | 150300 | 4771860950 | 21350 | 21350 | 21350 | 21300 | 1242 |
| 269 | 20240722 | 150200 | 4745406200 | 21300 | 21300 | 21300 | 21300 | 199 |
| 270 | 20240722 | 150100 | 4741167500 | 21350 | 21300 | 21350 | 21300 | 67 |
| 271 | 20240722 | 150000 | 4739739900 | 21300 | 21300 | 21350 | 21250 | 3165 |
| 272 | 20240722 | 145900 | 4672416200 | 21300 | 21250 | 21300 | 21200 | 2826 |
| 273 | 20240722 | 145800 | 4612364250 | 21300 | 21300 | 21300 | 21300 | 1274 |
| 274 | 20240722 | 145700 | 4585228050 | 21300 | 21350 | 21350 | 21300 | 980 |
| 275 | 20240722 | 145600 | 4564353700 | 21300 | 21300 | 21300 | 21300 | 70 |
| 276 | 20240722 | 145500 | 4562862700 | 21250 | 21400 | 21400 | 21250 | 2804 |
| 277 | 20240722 | 145400 | 4503099550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 278 | 20240722 | 145300 | 4503099550 | 21350 | 21400 | 21400 | 21350 | 81 |
| 279 | 20240722 | 145200 | 4501369950 | 21400 | 21400 | 21400 | 21400 | 24 |
| 280 | 20240722 | 145100 | 4500856350 | 21400 | 21350 | 21400 | 21350 | 35 |
| 281 | 20240722 | 145000 | 4500107400 | 21400 | 21400 | 21400 | 21400 | 11 |
| 282 | 20240722 | 144900 | 4499872000 | 21400 | 21400 | 21400 | 21350 | 93 |
| 283 | 20240722 | 144800 | 4497885300 | 21400 | 21400 | 21400 | 21350 | 12 |
| 284 | 20240722 | 144700 | 4497628550 | 21400 | 21400 | 21400 | 21400 | 272 |
| 285 | 20240722 | 144600 | 4491807750 | 21400 | 21350 | 21400 | 21350 | 141 |
| 286 | 20240722 | 144500 | 4488795250 | 21400 | 21400 | 21400 | 21400 | 48 |
| 287 | 20240722 | 144400 | 4487768050 | 21400 | 21350 | 21400 | 21350 | 240 |
| 288 | 20240722 | 144300 | 4482635250 | 21350 | 21400 | 21400 | 21350 | 1367 |
| 289 | 20240722 | 144200 | 4453444150 | 21400 | 21400 | 21450 | 21400 | 373 |
| 290 | 20240722 | 144100 | 4445461800 | 21400 | 21400 | 21400 | 21400 | 12 |
| 291 | 20240722 | 144000 | 4445205000 | 21450 | 21400 | 21450 | 21400 | 493 |
| 292 | 20240722 | 143900 | 4434652050 | 21350 | 21350 | 21350 | 21350 | 0 |
| 293 | 20240722 | 143800 | 4434652050 | 21350 | 21400 | 21400 | 21350 | 23 |
| 294 | 20240722 | 143700 | 4434159900 | 21350 | 21350 | 21350 | 21350 | 1 |
| 295 | 20240722 | 143600 | 4434138550 | 21350 | 21350 | 21400 | 21350 | 43 |
| 296 | 20240722 | 143500 | 4433220450 | 21350 | 21350 | 21350 | 21350 | 162 |
| 297 | 20240722 | 143400 | 4429761750 | 21400 | 21400 | 21400 | 21400 | 105 |
| 298 | 20240722 | 143300 | 4427514750 | 21400 | 21400 | 21400 | 21350 | 4 |
| 299 | 20240722 | 143200 | 4427429200 | 21300 | 21400 | 21400 | 21300 | 3198 |
| 300 | 20240722 | 143100 | 4359278550 | 21350 | 21350 | 21350 | 21350 | 528 |
| 301 | 20240722 | 143000 | 4348005750 | 21350 | 21350 | 21400 | 21350 | 29 |
| 302 | 20240722 | 142900 | 4347386550 | 21350 | 21350 | 21350 | 21350 | 243 |
| 303 | 20240722 | 142800 | 4342198500 | 21300 | 21300 | 21350 | 21300 | 595 |
| 304 | 20240722 | 142700 | 4329519550 | 21300 | 21350 | 21350 | 21300 | 567 |
| 305 | 20240722 | 142600 | 4317429100 | 21350 | 21350 | 21400 | 21250 | 5065 |
| 306 | 20240722 | 142500 | 4209701400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 307 | 20240722 | 142400 | 4209701400 | 21400 | 21300 | 21400 | 21300 | 334 |
| 308 | 20240722 | 142300 | 4202570500 | 21350 | 21350 | 21350 | 21350 | 166 |
| 309 | 20240722 | 142200 | 4199026400 | 21350 | 21350 | 21350 | 21300 | 2229 |
| 310 | 20240722 | 142100 | 4151546000 | 21350 | 21300 | 21350 | 21300 | 123 |
| 311 | 20240722 | 142000 | 4148926000 | 21300 | 21400 | 21450 | 21300 | 3558 |
| 312 | 20240722 | 141900 | 4073124550 | 21400 | 21400 | 21400 | 21350 | 511 |
| 313 | 20240722 | 141800 | 4062209150 | 21350 | 21400 | 21400 | 21350 | 2236 |
| 314 | 20240722 | 141700 | 4014468850 | 21400 | 21350 | 21400 | 21350 | 149 |
| 315 | 20240722 | 141600 | 4011285250 | 21350 | 21400 | 21400 | 21350 | 234 |
| 316 | 20240722 | 141500 | 4006279350 | 21400 | 21400 | 21400 | 21400 | 154 |
| 317 | 20240722 | 141400 | 4002983750 | 21400 | 21350 | 21400 | 21350 | 113 |
| 318 | 20240722 | 141300 | 4000570600 | 21350 | 21350 | 21350 | 21300 | 3221 |
| 319 | 20240722 | 141200 | 3931803500 | 21300 | 21350 | 21350 | 21300 | 1299 |
| 320 | 20240722 | 141100 | 3904085800 | 21300 | 21350 | 21350 | 21300 | 290 |
| 321 | 20240722 | 141000 | 3897903800 | 21350 | 21350 | 21350 | 21300 | 3342 |
| 322 | 20240722 | 140900 | 3826553700 | 21350 | 21400 | 21450 | 21350 | 3582 |
| 323 | 20240722 | 140800 | 3749900800 | 21450 | 21450 | 21450 | 21450 | 2 |
| 324 | 20240722 | 140700 | 3749857900 | 21400 | 21400 | 21400 | 21400 | 6 |
| 325 | 20240722 | 140600 | 3749729500 | 21400 | 21400 | 21400 | 21400 | 20 |
| 326 | 20240722 | 140500 | 3749301500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 327 | 20240722 | 140400 | 3749301500 | 21400 | 21400 | 21400 | 21400 | 1 |
| 328 | 20240722 | 140300 | 3749280100 | 21450 | 21450 | 21450 | 21450 | 12 |
| 329 | 20240722 | 140200 | 3749022700 | 21450 | 21450 | 21450 | 21450 | 3 |
| 330 | 20240722 | 140100 | 3748958350 | 21400 | 21450 | 21450 | 21400 | 6 |
| 331 | 20240722 | 140000 | 3748829700 | 21450 | 21400 | 21450 | 21400 | 8 |
| 332 | 20240722 | 135900 | 3748658450 | 21400 | 21450 | 21450 | 21400 | 3 |
| 333 | 20240722 | 135800 | 3748594150 | 21450 | 21450 | 21450 | 21450 | 1 |
| 334 | 20240722 | 135700 | 3748572700 | 21400 | 21450 | 21450 | 21400 | 239 |
| 335 | 20240722 | 135600 | 3743455350 | 21400 | 21450 | 21450 | 21400 | 28 |
| 336 | 20240722 | 135500 | 3742855600 | 21400 | 21450 | 21450 | 21400 | 450 |
| 337 | 20240722 | 135400 | 3733223450 | 21450 | 21450 | 21450 | 21450 | 452 |
| 338 | 20240722 | 135300 | 3723528050 | 21500 | 21400 | 21500 | 21400 | 81 |
| 339 | 20240722 | 135200 | 3721794500 | 21450 | 21450 | 21450 | 21400 | 122 |
| 340 | 20240722 | 135100 | 3719177650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 341 | 20240722 | 135000 | 3719177650 | 21450 | 21450 | 21450 | 21450 | 25 |
| 342 | 20240722 | 134900 | 3718641400 | 21450 | 21450 | 21450 | 21450 | 1 |
| 343 | 20240722 | 134800 | 3718619950 | 21450 | 21450 | 21450 | 21450 | 683 |
| 344 | 20240722 | 134700 | 3703969600 | 21500 | 21450 | 21500 | 21450 | 26 |
| 345 | 20240722 | 134600 | 3703410650 | 21500 | 21500 | 21500 | 21500 | 20 |
| 346 | 20240722 | 134500 | 3702980650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 347 | 20240722 | 134400 | 3702980650 | 21450 | 21500 | 21500 | 21450 | 6 |
| 348 | 20240722 | 134300 | 3702851700 | 21500 | 21500 | 21500 | 21500 | 30 |
| 349 | 20240722 | 134200 | 3702206700 | 21500 | 21500 | 21500 | 21500 | 50 |
| 350 | 20240722 | 134100 | 3701131700 | 21500 | 21500 | 21500 | 21500 | 214 |
| 351 | 20240722 | 134000 | 3696530700 | 21550 | 21500 | 21550 | 21500 | 224 |
| 352 | 20240722 | 133900 | 3691712150 | 21450 | 21450 | 21500 | 21450 | 81 |
| 353 | 20240722 | 133800 | 3689970750 | 21450 | 21450 | 21450 | 21450 | 70 |
| 354 | 20240722 | 133700 | 3688469250 | 21450 | 21500 | 21500 | 21450 | 3 |
| 355 | 20240722 | 133600 | 3688404850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 356 | 20240722 | 133500 | 3688383350 | 21450 | 21450 | 21450 | 21450 | 2 |
| 357 | 20240722 | 133400 | 3688340450 | 21450 | 21450 | 21450 | 21450 | 1 |
| 358 | 20240722 | 133300 | 3688319000 | 21500 | 21450 | 21500 | 21450 | 187 |
| 359 | 20240722 | 133200 | 3684307700 | 21500 | 21450 | 21500 | 21450 | 3 |
| 360 | 20240722 | 133100 | 3684243250 | 21450 | 21500 | 21500 | 21450 | 130 |
| 361 | 20240722 | 133000 | 3681452250 | 21500 | 21500 | 21500 | 21500 | 2 |
| 362 | 20240722 | 132900 | 3681409250 | 21450 | 21450 | 21450 | 21450 | 147 |
| 363 | 20240722 | 132800 | 3678256100 | 21450 | 21450 | 21450 | 21450 | 149 |
| 364 | 20240722 | 132700 | 3675060050 | 21450 | 21450 | 21450 | 21400 | 62 |
| 365 | 20240722 | 132600 | 3673730200 | 21400 | 21450 | 21450 | 21400 | 77 |
| 366 | 20240722 | 132500 | 3672080550 | 21450 | 21400 | 21450 | 21400 | 72 |
| 367 | 20240722 | 132400 | 3670536200 | 21450 | 21450 | 21450 | 21450 | 18 |
| 368 | 20240722 | 132300 | 3670150100 | 21450 | 21400 | 21450 | 21400 | 201 |
| 369 | 20240722 | 132200 | 3665848650 | 21400 | 21450 | 21450 | 21400 | 6 |
| 370 | 20240722 | 132100 | 3665720000 | 21450 | 21450 | 21450 | 21450 | 54 |
| 371 | 20240722 | 132000 | 3664561700 | 21450 | 21400 | 21450 | 21400 | 225 |
| 372 | 20240722 | 131900 | 3659744850 | 21400 | 21450 | 21450 | 21350 | 1438 |
| 373 | 20240722 | 131800 | 3628953050 | 21450 | 21500 | 21500 | 21450 | 7 |
| 374 | 20240722 | 131700 | 3628802650 | 21500 | 21500 | 21500 | 21500 | 1 |
| 375 | 20240722 | 131600 | 3628781150 | 21500 | 21450 | 21500 | 21450 | 27 |
| 376 | 20240722 | 131500 | 3628201500 | 21500 | 21400 | 21500 | 21400 | 146 |
| 377 | 20240722 | 131400 | 3625071950 | 21450 | 21450 | 21450 | 21450 | 265 |
| 378 | 20240722 | 131300 | 3619387700 | 21450 | 21450 | 21450 | 21450 | 146 |
| 379 | 20240722 | 131200 | 3616256000 | 21450 | 21450 | 21450 | 21450 | 198 |
| 380 | 20240722 | 131100 | 3612008900 | 21450 | 21450 | 21450 | 21450 | 7 |
| 381 | 20240722 | 131000 | 3611858750 | 21450 | 21350 | 21500 | 21350 | 949 |
| 382 | 20240722 | 130900 | 3591568900 | 21400 | 21400 | 21400 | 21400 | 109 |
| 383 | 20240722 | 130800 | 3589236300 | 21400 | 21450 | 21450 | 21400 | 987 |
| 384 | 20240722 | 130700 | 3568095000 | 21450 | 21500 | 21500 | 21450 | 29 |
| 385 | 20240722 | 130600 | 3567471550 | 21500 | 21500 | 21500 | 21500 | 3 |
| 386 | 20240722 | 130500 | 3567407050 | 21500 | 21500 | 21500 | 21500 | 16 |
| 387 | 20240722 | 130400 | 3567063050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 388 | 20240722 | 130300 | 3567063050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 389 | 20240722 | 130200 | 3567041550 | 21500 | 21450 | 21500 | 21450 | 267 |
| 390 | 20240722 | 130100 | 3561314150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 391 | 20240722 | 130000 | 3561314150 | 21500 | 21450 | 21500 | 21450 | 26 |
| 392 | 20240722 | 125900 | 3560756200 | 21500 | 21450 | 21500 | 21450 | 50 |
| 393 | 20240722 | 125800 | 3559683650 | 21500 | 21450 | 21500 | 21450 | 62 |
| 394 | 20240722 | 125700 | 3558353150 | 21500 | 21500 | 21500 | 21500 | 7 |
| 395 | 20240722 | 125600 | 3558202650 | 21450 | 21500 | 21500 | 21450 | 761 |
| 396 | 20240722 | 125500 | 3541878750 | 21450 | 21400 | 21500 | 21400 | 188 |
| 397 | 20240722 | 125400 | 3537846350 | 21450 | 21500 | 21500 | 21450 | 6 |
| 398 | 20240722 | 125300 | 3537717400 | 21400 | 21400 | 21400 | 21400 | 243 |
| 399 | 20240722 | 125200 | 3532517200 | 21400 | 21400 | 21400 | 21400 | 3 |
| 400 | 20240722 | 125100 | 3532453000 | 21400 | 21400 | 21400 | 21400 | 1 |
| 401 | 20240722 | 125000 | 3532431600 | 21350 | 21400 | 21400 | 21350 | 152 |
| 402 | 20240722 | 124900 | 3529178850 | 21400 | 21400 | 21400 | 21400 | 13 |
| 403 | 20240722 | 124800 | 3528900650 | 21400 | 21500 | 21500 | 21350 | 4526 |
| 404 | 20240722 | 124700 | 3432194450 | 21400 | 21450 | 21450 | 21400 | 4298 |
| 405 | 20240722 | 124600 | 3340214800 | 21450 | 21450 | 21450 | 21450 | 164 |
| 406 | 20240722 | 124500 | 3336697000 | 21450 | 21450 | 21450 | 21450 | 187 |
| 407 | 20240722 | 124400 | 3332685850 | 21450 | 21450 | 21450 | 21450 | 1568 |
| 408 | 20240722 | 124300 | 3299052250 | 21450 | 21500 | 21500 | 21450 | 553 |
| 409 | 20240722 | 124200 | 3287180650 | 21500 | 21500 | 21500 | 21500 | 43 |
| 410 | 20240722 | 124100 | 3286256150 | 21500 | 21500 | 21500 | 21500 | 23 |
| 411 | 20240722 | 124000 | 3285761650 | 21500 | 21450 | 21500 | 21450 | 42 |
| 412 | 20240722 | 123900 | 3284860650 | 21450 | 21450 | 21450 | 21450 | 470 |
| 413 | 20240722 | 123800 | 3274779150 | 21450 | 21500 | 21500 | 21450 | 24 |
| 414 | 20240722 | 123700 | 3274264300 | 21500 | 21500 | 21500 | 21500 | 10 |
| 415 | 20240722 | 123600 | 3274049300 | 21500 | 21500 | 21500 | 21500 | 10 |
| 416 | 20240722 | 123500 | 3273834300 | 21450 | 21500 | 21500 | 21450 | 48 |
| 417 | 20240722 | 123400 | 3272802350 | 21500 | 21500 | 21500 | 21450 | 28 |
| 418 | 20240722 | 123300 | 3272200400 | 21500 | 21450 | 21500 | 21450 | 228 |
| 419 | 20240722 | 123200 | 3267309250 | 21450 | 21450 | 21450 | 21450 | 49 |
| 420 | 20240722 | 123100 | 3266258200 | 21450 | 21450 | 21550 | 21450 | 305 |
| 421 | 20240722 | 123000 | 3259698600 | 21500 | 21500 | 21500 | 21500 | 1503 |
| 422 | 20240722 | 122900 | 3227384100 | 21500 | 21550 | 21550 | 21500 | 662 |
| 423 | 20240722 | 122800 | 3213148200 | 21550 | 21500 | 21550 | 21500 | 66 |
| 424 | 20240722 | 122700 | 3211728650 | 21550 | 21500 | 21550 | 21500 | 658 |
| 425 | 20240722 | 122600 | 3197580650 | 21550 | 21550 | 21550 | 21500 | 56 |
| 426 | 20240722 | 122500 | 3196373900 | 21550 | 21550 | 21550 | 21550 | 6 |
| 427 | 20240722 | 122400 | 3196244600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 428 | 20240722 | 122300 | 3196244600 | 21550 | 21550 | 21550 | 21550 | 63 |
| 429 | 20240722 | 122200 | 3194886950 | 21600 | 21550 | 21600 | 21550 | 2 |
| 430 | 20240722 | 122100 | 3194843800 | 21550 | 21600 | 21600 | 21550 | 3 |
| 431 | 20240722 | 122000 | 3194779050 | 21600 | 21600 | 21600 | 21600 | 1 |
| 432 | 20240722 | 121900 | 3194757450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 433 | 20240722 | 121800 | 3194757450 | 21500 | 21550 | 21550 | 21500 | 1624 |
| 434 | 20240722 | 121700 | 3159818100 | 21600 | 21550 | 21600 | 21550 | 149 |
| 435 | 20240722 | 121600 | 3156607050 | 21600 | 21550 | 21600 | 21500 | 75 |
| 436 | 20240722 | 121500 | 3154992400 | 21600 | 21550 | 21600 | 21550 | 734 |
| 437 | 20240722 | 121400 | 3139174650 | 21600 | 21600 | 21600 | 21600 | 3 |
| 438 | 20240722 | 121300 | 3139109850 | 21550 | 21600 | 21600 | 21550 | 4 |
| 439 | 20240722 | 121200 | 3139023500 | 21600 | 21600 | 21600 | 21600 | 1 |
| 440 | 20240722 | 121100 | 3139001900 | 21600 | 21600 | 21600 | 21550 | 53 |
| 441 | 20240722 | 121000 | 3137857200 | 21600 | 21550 | 21600 | 21550 | 2 |
| 442 | 20240722 | 120900 | 3137814050 | 21600 | 21550 | 21600 | 21550 | 61 |
| 443 | 20240722 | 120800 | 3136499450 | 21550 | 21550 | 21550 | 21550 | 1 |
| 444 | 20240722 | 120700 | 3136477900 | 21600 | 21600 | 21600 | 21550 | 291 |
| 445 | 20240722 | 120600 | 3130203800 | 21600 | 21550 | 21600 | 21550 | 15 |
| 446 | 20240722 | 120500 | 3129880500 | 21600 | 21600 | 21600 | 21600 | 308 |
| 447 | 20240722 | 120400 | 3123227700 | 21600 | 21600 | 21600 | 21600 | 104 |
| 448 | 20240722 | 120300 | 3120981300 | 21550 | 21550 | 21550 | 21550 | 28 |
| 449 | 20240722 | 120200 | 3120377900 | 21600 | 21600 | 21600 | 21600 | 28 |
| 450 | 20240722 | 120100 | 3119773100 | 21550 | 21550 | 21550 | 21550 | 1 |
| 451 | 20240722 | 120000 | 3119751550 | 21600 | 21550 | 21600 | 21550 | 241 |
| 452 | 20240722 | 115900 | 3114557950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 453 | 20240722 | 115800 | 3114536400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 454 | 20240722 | 115700 | 3114536400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 455 | 20240722 | 115600 | 3114536400 | 21550 | 21600 | 21600 | 21550 | 27 |
| 456 | 20240722 | 115500 | 3113953250 | 21600 | 21600 | 21600 | 21600 | 18 |
| 457 | 20240722 | 115400 | 3113564450 | 21600 | 21600 | 21600 | 21550 | 140 |
| 458 | 20240722 | 115300 | 3110540500 | 21600 | 21600 | 21600 | 21600 | 2 |
| 459 | 20240722 | 115200 | 3110497300 | 21600 | 21600 | 21600 | 21600 | 15 |
| 460 | 20240722 | 115100 | 3110173300 | 21600 | 21600 | 21600 | 21600 | 6 |
| 461 | 20240722 | 115000 | 3110043700 | 21600 | 21550 | 21600 | 21550 | 35 |
| 462 | 20240722 | 114900 | 3109289300 | 21550 | 21550 | 21550 | 21550 | 1 |
| 463 | 20240722 | 114800 | 3109267750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 464 | 20240722 | 114700 | 3109267750 | 21550 | 21550 | 21550 | 21550 | 121 |
| 465 | 20240722 | 114600 | 3106660200 | 21500 | 21500 | 21550 | 21500 | 121 |
| 466 | 20240722 | 114500 | 3104057700 | 21550 | 21550 | 21550 | 21500 | 154 |
| 467 | 20240722 | 114400 | 3100739250 | 21500 | 21500 | 21500 | 21500 | 1 |
| 468 | 20240722 | 114300 | 3100717750 | 21550 | 21500 | 21550 | 21500 | 11 |
| 469 | 20240722 | 114200 | 3100481200 | 21550 | 21550 | 21550 | 21550 | 6 |
| 470 | 20240722 | 114100 | 3100351900 | 21500 | 21600 | 21600 | 21500 | 29 |
| 471 | 20240722 | 114000 | 3099726950 | 21550 | 21600 | 21600 | 21550 | 84 |
| 472 | 20240722 | 113900 | 3097916650 | 21550 | 21550 | 21550 | 21550 | 300 |
| 473 | 20240722 | 113800 | 3091451650 | 21600 | 21450 | 21600 | 21450 | 1211 |
| 474 | 20240722 | 113700 | 3065323100 | 21550 | 21500 | 21550 | 21500 | 535 |
| 475 | 20240722 | 113600 | 3053817900 | 21450 | 21450 | 21450 | 21450 | 163 |
| 476 | 20240722 | 113500 | 3050321550 | 21450 | 21450 | 21450 | 21450 | 60 |
| 477 | 20240722 | 113400 | 3049034550 | 21450 | 21450 | 21450 | 21450 | 13 |
| 478 | 20240722 | 113300 | 3048755700 | 21450 | 21450 | 21450 | 21450 | 124 |
| 479 | 20240722 | 113200 | 3046095900 | 21450 | 21450 | 21450 | 21400 | 47 |
| 480 | 20240722 | 113100 | 3045088500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 481 | 20240722 | 113000 | 3045067050 | 21450 | 21450 | 21450 | 21450 | 40 |
| 482 | 20240722 | 112900 | 3044209050 | 21450 | 21450 | 21450 | 21450 | 434 |
| 483 | 20240722 | 112800 | 3034899750 | 21450 | 21400 | 21450 | 21400 | 24 |
| 484 | 20240722 | 112700 | 3034385600 | 21450 | 21450 | 21450 | 21450 | 1 |
| 485 | 20240722 | 112600 | 3034364150 | 21450 | 21400 | 21450 | 21400 | 308 |
| 486 | 20240722 | 112500 | 3027772400 | 21450 | 21400 | 21450 | 21400 | 35 |
| 487 | 20240722 | 112400 | 3027021900 | 21400 | 21450 | 21450 | 21400 | 7 |
| 488 | 20240722 | 112300 | 3026872050 | 21450 | 21450 | 21450 | 21450 | 1 |
| 489 | 20240722 | 112200 | 3026850600 | 21450 | 21400 | 21450 | 21350 | 866 |
| 490 | 20240722 | 112100 | 3008318700 | 21400 | 21400 | 21400 | 21350 | 738 |
| 491 | 20240722 | 112000 | 2992531550 | 21400 | 21400 | 21400 | 21400 | 227 |
| 492 | 20240722 | 111900 | 2987673750 | 21450 | 21450 | 21450 | 21400 | 2318 |
| 493 | 20240722 | 111800 | 2938063850 | 21450 | 21450 | 21450 | 21450 | 4 |
| 494 | 20240722 | 111700 | 2937978050 | 21400 | 21500 | 21500 | 21400 | 2770 |
| 495 | 20240722 | 111600 | 2878578350 | 21500 | 21500 | 21500 | 21450 | 146 |
| 496 | 20240722 | 111500 | 2875439850 | 21500 | 21500 | 21500 | 21500 | 6 |
| 497 | 20240722 | 111400 | 2875310850 | 21500 | 21500 | 21500 | 21500 | 206 |
| 498 | 20240722 | 111300 | 2870881850 | 21500 | 21500 | 21500 | 21500 | 27 |
| 499 | 20240722 | 111200 | 2870301350 | 21500 | 21450 | 21500 | 21450 | 39 |
| 500 | 20240722 | 111100 | 2869464500 | 21500 | 21500 | 21500 | 21500 | 2 |
| 501 | 20240722 | 111000 | 2869421500 | 21500 | 21450 | 21500 | 21450 | 446 |
| 502 | 20240722 | 110900 | 2859849750 | 21450 | 21450 | 21450 | 21450 | 122 |
| 503 | 20240722 | 110800 | 2857232850 | 21400 | 21500 | 21500 | 21400 | 3196 |
| 504 | 20240722 | 110700 | 2788640900 | 21500 | 21500 | 21500 | 21500 | 34 |
| 505 | 20240722 | 110600 | 2787909900 | 21500 | 21500 | 21500 | 21500 | 4 |
| 506 | 20240722 | 110500 | 2787823900 | 21500 | 21500 | 21500 | 21500 | 4 |
| 507 | 20240722 | 110400 | 2787737900 | 21550 | 21550 | 21550 | 21550 | 25 |
| 508 | 20240722 | 110300 | 2787199150 | 21550 | 21550 | 21550 | 21550 | 4 |
| 509 | 20240722 | 110200 | 2787112950 | 21550 | 21500 | 21550 | 21500 | 16 |
| 510 | 20240722 | 110100 | 2786768450 | 21500 | 21500 | 21500 | 21500 | 26 |
| 511 | 20240722 | 110000 | 2786209450 | 21500 | 21500 | 21500 | 21450 | 2044 |
| 512 | 20240722 | 105900 | 2742365350 | 21450 | 21500 | 21500 | 21450 | 255 |
| 513 | 20240722 | 105800 | 2736895200 | 21500 | 21500 | 21500 | 21500 | 74 |
| 514 | 20240722 | 105700 | 2735304200 | 21500 | 21500 | 21500 | 21450 | 1548 |
| 515 | 20240722 | 105600 | 2702022500 | 21500 | 21500 | 21500 | 21500 | 136 |
| 516 | 20240722 | 105500 | 2699098500 | 21500 | 21550 | 21550 | 21500 | 1204 |
| 517 | 20240722 | 105400 | 2673184350 | 21600 | 21550 | 21600 | 21550 | 130 |
| 518 | 20240722 | 105300 | 2670382800 | 21500 | 21550 | 21550 | 21500 | 2544 |
| 519 | 20240722 | 105200 | 2615586150 | 21550 | 21550 | 21550 | 21550 | 27 |
| 520 | 20240722 | 105100 | 2615004300 | 21500 | 21550 | 21550 | 21500 | 2025 |
| 521 | 20240722 | 105000 | 2571370800 | 21550 | 21550 | 21600 | 21550 | 532 |
| 522 | 20240722 | 104900 | 2559906150 | 21550 | 21550 | 21550 | 21550 | 59 |
| 523 | 20240722 | 104800 | 2558634700 | 21500 | 21600 | 21600 | 21500 | 374 |
| 524 | 20240722 | 104700 | 2550568700 | 21600 | 21550 | 21600 | 21550 | 728 |
| 525 | 20240722 | 104600 | 2534877600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 526 | 20240722 | 104500 | 2534877600 | 21550 | 21550 | 21600 | 21500 | 738 |
| 527 | 20240722 | 104400 | 2518968750 | 21600 | 21550 | 21600 | 21500 | 92 |
| 528 | 20240722 | 104300 | 2516987550 | 21500 | 21550 | 21550 | 21500 | 86 |
| 529 | 20240722 | 104200 | 2515136550 | 21500 | 21550 | 21600 | 21500 | 79 |
| 530 | 20240722 | 104100 | 2513436650 | 21600 | 21600 | 21600 | 21600 | 1 |
| 531 | 20240722 | 104000 | 2513415050 | 21550 | 21550 | 21550 | 21550 | 651 |
| 532 | 20240722 | 103900 | 2499386000 | 21550 | 21500 | 21550 | 21500 | 113 |
| 533 | 20240722 | 103800 | 2496951300 | 21550 | 21550 | 21550 | 21550 | 7 |
| 534 | 20240722 | 103700 | 2496800450 | 21550 | 21550 | 21550 | 21550 | 114 |
| 535 | 20240722 | 103600 | 2494343750 | 21550 | 21500 | 21550 | 21500 | 893 |
| 536 | 20240722 | 103500 | 2475108950 | 21500 | 21500 | 21550 | 21500 | 686 |
| 537 | 20240722 | 103400 | 2460351400 | 21500 | 21550 | 21550 | 21500 | 337 |
| 538 | 20240722 | 103300 | 2453089150 | 21550 | 21500 | 21550 | 21500 | 198 |
| 539 | 20240722 | 103200 | 2448822300 | 21550 | 21550 | 21550 | 21550 | 5 |
| 540 | 20240722 | 103100 | 2448714550 | 21550 | 21550 | 21550 | 21550 | 71 |
| 541 | 20240722 | 103000 | 2447184500 | 21550 | 21500 | 21550 | 21500 | 26 |
| 542 | 20240722 | 102900 | 2446624500 | 21500 | 21550 | 21550 | 21500 | 662 |
| 543 | 20240722 | 102800 | 2432390900 | 21550 | 21550 | 21550 | 21500 | 554 |
| 544 | 20240722 | 102700 | 2420452250 | 21550 | 21550 | 21550 | 21400 | 4492 |
| 545 | 20240722 | 102600 | 2324042500 | 21600 | 21550 | 21600 | 21400 | 5614 |
| 546 | 20240722 | 102500 | 2203469800 | 21500 | 21600 | 21600 | 21500 | 2079 |
| 547 | 20240722 | 102400 | 2158732550 | 21600 | 21600 | 21650 | 21500 | 3715 |
| 548 | 20240722 | 102300 | 2078650750 | 21600 | 21600 | 21600 | 21600 | 8 |
| 549 | 20240722 | 102200 | 2078477950 | 21650 | 21650 | 21650 | 21650 | 93 |
| 550 | 20240722 | 102100 | 2076464500 | 21600 | 21550 | 21600 | 21450 | 4051 |
| 551 | 20240722 | 102000 | 1989291550 | 21550 | 21600 | 21650 | 21550 | 1767 |
| 552 | 20240722 | 101900 | 1951121800 | 21600 | 21650 | 21650 | 21600 | 3417 |
| 553 | 20240722 | 101800 | 1877179300 | 21800 | 21800 | 21800 | 21650 | 982 |
| 554 | 20240722 | 101700 | 1855909550 | 21700 | 21700 | 21800 | 21650 | 6174 |
| 555 | 20240722 | 101600 | 1722004200 | 21750 | 21900 | 21900 | 21700 | 6403 |
| 556 | 20240722 | 101500 | 1582507700 | 21800 | 21950 | 21950 | 21800 | 2259 |
| 557 | 20240722 | 101400 | 1533153550 | 21850 | 21900 | 21950 | 21850 | 160 |
| 558 | 20240722 | 101300 | 1529656950 | 21900 | 21900 | 21900 | 21850 | 221 |
| 559 | 20240722 | 101200 | 1524817100 | 21850 | 21950 | 21950 | 21850 | 1947 |
| 560 | 20240722 | 101100 | 1482206150 | 21900 | 21950 | 21950 | 21900 | 206 |
| 561 | 20240722 | 101000 | 1477686800 | 21900 | 21900 | 22000 | 21900 | 57 |
| 562 | 20240722 | 100900 | 1476438100 | 21950 | 21950 | 22050 | 21900 | 84 |
| 563 | 20240722 | 100800 | 1474594250 | 22050 | 22000 | 22050 | 21950 | 62 |
| 564 | 20240722 | 100700 | 1473231700 | 22050 | 21900 | 22050 | 21900 | 423 |
| 565 | 20240722 | 100600 | 1463947300 | 21900 | 21950 | 22000 | 21900 | 164 |
| 566 | 20240722 | 100500 | 1460353700 | 21950 | 22000 | 22000 | 21950 | 34 |
| 567 | 20240722 | 100400 | 1459606000 | 22000 | 22000 | 22000 | 22000 | 151 |
| 568 | 20240722 | 100300 | 1456284000 | 22000 | 21900 | 22000 | 21900 | 117 |
| 569 | 20240722 | 100200 | 1453717900 | 21900 | 21950 | 21950 | 21900 | 52 |
| 570 | 20240722 | 100100 | 1452579050 | 21950 | 21900 | 21950 | 21900 | 57 |
| 571 | 20240722 | 100000 | 1451330400 | 21950 | 21950 | 22000 | 21950 | 84 |
| 572 | 20240722 | 095900 | 1449486500 | 21950 | 21950 | 21950 | 21950 | 1 |
| 573 | 20240722 | 095800 | 1449464550 | 21950 | 21950 | 21950 | 21900 | 97 |
| 574 | 20240722 | 095700 | 1447336950 | 21950 | 21950 | 21950 | 21950 | 11 |
| 575 | 20240722 | 095600 | 1447095500 | 21900 | 21900 | 21900 | 21900 | 401 |
| 576 | 20240722 | 095500 | 1438313600 | 21950 | 21850 | 21950 | 21850 | 479 |
| 577 | 20240722 | 095400 | 1427829250 | 21850 | 21850 | 21850 | 21850 | 494 |
| 578 | 20240722 | 095300 | 1417035350 | 21800 | 21850 | 21900 | 21800 | 989 |
| 579 | 20240722 | 095200 | 1395463400 | 21800 | 21850 | 21850 | 21800 | 419 |
| 580 | 20240722 | 095100 | 1386323200 | 21850 | 21850 | 21850 | 21800 | 492 |
| 581 | 20240722 | 095000 | 1375593050 | 21850 | 21850 | 21850 | 21800 | 525 |
| 582 | 20240722 | 094900 | 1364121850 | 21900 | 21950 | 21950 | 21900 | 81 |
| 583 | 20240722 | 094800 | 1362344450 | 21850 | 21900 | 21900 | 21850 | 2384 |
| 584 | 20240722 | 094700 | 1310252800 | 21850 | 21900 | 21900 | 21850 | 233 |
| 585 | 20240722 | 094600 | 1305155100 | 21900 | 21900 | 21900 | 21850 | 529 |
| 586 | 20240722 | 094500 | 1293570350 | 21900 | 21900 | 21900 | 21900 | 27 |
| 587 | 20240722 | 094400 | 1292979050 | 21900 | 21900 | 21900 | 21850 | 332 |
| 588 | 20240722 | 094300 | 1285723250 | 21850 | 21900 | 21900 | 21850 | 23 |
| 589 | 20240722 | 094200 | 1285219600 | 21850 | 21850 | 21900 | 21850 | 320 |
| 590 | 20240722 | 094100 | 1278227250 | 21850 | 21850 | 21900 | 21800 | 737 |
| 591 | 20240722 | 094000 | 1262123350 | 21900 | 21850 | 21900 | 21850 | 173 |
| 592 | 20240722 | 093900 | 1258336150 | 21850 | 21900 | 21900 | 21800 | 2299 |
| 593 | 20240722 | 093800 | 1208181050 | 21850 | 21900 | 21900 | 21850 | 524 |
| 594 | 20240722 | 093700 | 1196729150 | 21850 | 21800 | 21850 | 21800 | 333 |
| 595 | 20240722 | 093600 | 1189453200 | 21850 | 21850 | 21900 | 21800 | 2288 |
| 596 | 20240722 | 093500 | 1139476350 | 21900 | 21900 | 21900 | 21850 | 1678 |
| 597 | 20240722 | 093400 | 1102810900 | 21900 | 21900 | 21900 | 21900 | 311 |
| 598 | 20240722 | 093300 | 1096000000 | 21950 | 21850 | 21950 | 21850 | 664 |
| 599 | 20240722 | 093200 | 1081489250 | 21900 | 21950 | 22000 | 21900 | 1254 |
| 600 | 20240722 | 093100 | 1054015550 | 21950 | 21950 | 22000 | 21900 | 1157 |
| 601 | 20240722 | 093000 | 1028618050 | 21950 | 22000 | 22000 | 21950 | 1514 |
| 602 | 20240722 | 092900 | 995376950 | 22000 | 22000 | 22000 | 21950 | 7 |
| 603 | 20240722 | 092800 | 995223000 | 22000 | 22000 | 22000 | 22000 | 495 |
| 604 | 20240722 | 092700 | 984333000 | 22000 | 22000 | 22000 | 21950 | 478 |
| 605 | 20240722 | 092600 | 973817050 | 22000 | 22100 | 22100 | 21950 | 7187 |
| 606 | 20240722 | 092500 | 815516700 | 22100 | 22100 | 22100 | 22050 | 837 |
| 607 | 20240722 | 092400 | 797028650 | 22100 | 22100 | 22100 | 22100 | 430 |
| 608 | 20240722 | 092300 | 787525650 | 22050 | 22100 | 22100 | 22050 | 390 |
| 609 | 20240722 | 092200 | 778909800 | 22100 | 22150 | 22150 | 22050 | 4384 |
| 610 | 20240722 | 092100 | 681920100 | 22150 | 22200 | 22250 | 22150 | 2438 |
| 611 | 20240722 | 092000 | 627798650 | 22250 | 22250 | 22250 | 22250 | 392 |
| 612 | 20240722 | 091900 | 619076650 | 22250 | 22250 | 22250 | 22200 | 143 |
| 613 | 20240722 | 091800 | 615895250 | 22250 | 22200 | 22250 | 22200 | 744 |
| 614 | 20240722 | 091700 | 599374800 | 22250 | 22250 | 22250 | 22200 | 1241 |
| 615 | 20240722 | 091600 | 571772850 | 22250 | 22300 | 22300 | 22250 | 3900 |
| 616 | 20240722 | 091500 | 484961750 | 22300 | 22250 | 22300 | 22250 | 610 |
| 617 | 20240722 | 091400 | 471383750 | 22250 | 22300 | 22350 | 22250 | 768 |
| 618 | 20240722 | 091300 | 454291150 | 22300 | 22300 | 22300 | 22300 | 797 |
| 619 | 20240722 | 091200 | 436518050 | 22300 | 22250 | 22300 | 22250 | 463 |
| 620 | 20240722 | 091100 | 426202250 | 22300 | 22300 | 22300 | 22300 | 312 |
| 621 | 20240722 | 091000 | 419244650 | 22300 | 22300 | 22350 | 22250 | 1946 |
| 622 | 20240722 | 090900 | 375851200 | 22350 | 22300 | 22350 | 22300 | 240 |
| 623 | 20240722 | 090800 | 370498950 | 22300 | 22400 | 22400 | 22300 | 5731 |
| 624 | 20240722 | 090700 | 242536950 | 22400 | 22400 | 22400 | 22400 | 2004 |
| 625 | 20240722 | 090600 | 197647350 | 22350 | 22450 | 22500 | 22350 | 474 |
| 626 | 20240722 | 090500 | 187028900 | 22350 | 22300 | 22350 | 22250 | 1018 |
| 627 | 20240722 | 090400 | 164324450 | 22250 | 22250 | 22300 | 22250 | 903 |
| 628 | 20240722 | 090300 | 144217450 | 22300 | 22450 | 22450 | 22250 | 4192 |
| 629 | 20240722 | 090200 | 50377050 | 22450 | 22550 | 22550 | 22450 | 1839 |
| 630 | 20240722 | 090100 | 9037850 | 22700 | 22600 | 22700 | 22600 | 8 |
| 631 | 20240722 | 090000 | 8856950 | 22600 | 22550 | 22700 | 22550 | 387 |