32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 185400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 3 | 20240712 | 185300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240712 | 185200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240712 | 185100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240712 | 185000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240712 | 184900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240712 | 184800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240712 | 184700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240712 | 184600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240712 | 184500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240712 | 184400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240712 | 184300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240712 | 184200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240712 | 184100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240712 | 184000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240712 | 183900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240712 | 183800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240712 | 183700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240712 | 183600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240712 | 183500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240712 | 183400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240712 | 183300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240712 | 183200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240712 | 183100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240712 | 183000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240712 | 182900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240712 | 182800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240712 | 182700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240712 | 182600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240712 | 182500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240712 | 182400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 33 | 20240712 | 182300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240712 | 182200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240712 | 182100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240712 | 182000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240712 | 181900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240712 | 181800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240712 | 181700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240712 | 181600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240712 | 181500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240712 | 181400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240712 | 181300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240712 | 181200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240712 | 181100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240712 | 181000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240712 | 180900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240712 | 180800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240712 | 180700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240712 | 180600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240712 | 180500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240712 | 180400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240712 | 180300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240712 | 180200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240712 | 180100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240712 | 180000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240712 | 175900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240712 | 175800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240712 | 175700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240712 | 175600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240712 | 175500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240712 | 175400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 63 | 20240712 | 175300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240712 | 175200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240712 | 175100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240712 | 175000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240712 | 174900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240712 | 174800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240712 | 174700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240712 | 174600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240712 | 174500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240712 | 174400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240712 | 174300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240712 | 174200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240712 | 174100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240712 | 174000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240712 | 173900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240712 | 173800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240712 | 173700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240712 | 173600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240712 | 173500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240712 | 173400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240712 | 173300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240712 | 173200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240712 | 173100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240712 | 173000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240712 | 172900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240712 | 172800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240712 | 172700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240712 | 172600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240712 | 172500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240712 | 172400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 93 | 20240712 | 172300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240712 | 172200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240712 | 172100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240712 | 172000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240712 | 171900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240712 | 171800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240712 | 171700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240712 | 171600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240712 | 171500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240712 | 171400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240712 | 171300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240712 | 171200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240712 | 171100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240712 | 171000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240712 | 170900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240712 | 170800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240712 | 170700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240712 | 170600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240712 | 170500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240712 | 170400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240712 | 170300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240712 | 170200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240712 | 170100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240712 | 170000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240712 | 165900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240712 | 165800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240712 | 165700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240712 | 165600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240712 | 165500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240712 | 165400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 123 | 20240712 | 165300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240712 | 165200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240712 | 165100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240712 | 165000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240712 | 164900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240712 | 164800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240712 | 164700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240712 | 164600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240712 | 164500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240712 | 164400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240712 | 164300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240712 | 164200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240712 | 164100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240712 | 164000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240712 | 163900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240712 | 163800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240712 | 163700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240712 | 163600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240712 | 163500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240712 | 163400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240712 | 163300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240712 | 163200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240712 | 163100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240712 | 163000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240712 | 162900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240712 | 162800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240712 | 162700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240712 | 162600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240712 | 162500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240712 | 162400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 153 | 20240712 | 162300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240712 | 162200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240712 | 162100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240712 | 162000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240712 | 161900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240712 | 161800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240712 | 161700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240712 | 161600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240712 | 161500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240712 | 161400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240712 | 161300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240712 | 161200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240712 | 161100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240712 | 161000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240712 | 160900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240712 | 160800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240712 | 160700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240712 | 160600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240712 | 160500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240712 | 160400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240712 | 160300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240712 | 160200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240712 | 160100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240712 | 160000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240712 | 155900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240712 | 155800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240712 | 155700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240712 | 155600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240712 | 155500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240712 | 155400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 183 | 20240712 | 155300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240712 | 155200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240712 | 155100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240712 | 155000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240712 | 154900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240712 | 154800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240712 | 154700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240712 | 154600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240712 | 154500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240712 | 154400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240712 | 154300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240712 | 154200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240712 | 154100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240712 | 154000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240712 | 153900 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240712 | 153800 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240712 | 153700 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240712 | 153600 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240712 | 153500 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240712 | 153400 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240712 | 153300 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240712 | 153200 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240712 | 153100 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240712 | 153000 | 10186385100 | 21000 | 21000 | 21000 | 21000 | 10306 |
| 207 | 20240712 | 152900 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240712 | 152800 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240712 | 152700 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240712 | 152600 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240712 | 152500 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240712 | 152400 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 213 | 20240712 | 152300 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240712 | 152200 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240712 | 152100 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240712 | 152000 | 9969959100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240712 | 151900 | 9969959100 | 21000 | 21000 | 21000 | 20950 | 2222 |
| 218 | 20240712 | 151800 | 9923357100 | 20950 | 20950 | 21000 | 20950 | 782 |
| 219 | 20240712 | 151700 | 9906955650 | 20950 | 20950 | 21000 | 20950 | 395 |
| 220 | 20240712 | 151600 | 9898679200 | 20950 | 21000 | 21000 | 20950 | 123 |
| 221 | 20240712 | 151500 | 9896098100 | 20950 | 20950 | 21000 | 20950 | 1410 |
| 222 | 20240712 | 151400 | 9866556750 | 20950 | 20950 | 21000 | 20950 | 1781 |
| 223 | 20240712 | 151300 | 9829211650 | 20950 | 21000 | 21050 | 20950 | 1131 |
| 224 | 20240712 | 151200 | 9805506050 | 21000 | 21050 | 21050 | 21000 | 797 |
| 225 | 20240712 | 151100 | 9788765550 | 21000 | 21000 | 21050 | 21000 | 543 |
| 226 | 20240712 | 151000 | 9777352300 | 21050 | 20950 | 21050 | 20950 | 2684 |
| 227 | 20240712 | 150900 | 9720861050 | 21000 | 21050 | 21050 | 21000 | 879 |
| 228 | 20240712 | 150800 | 9702397000 | 21000 | 20950 | 21000 | 20950 | 1080 |
| 229 | 20240712 | 150700 | 9679755500 | 20950 | 21000 | 21050 | 20950 | 2884 |
| 230 | 20240712 | 150600 | 9619272850 | 21000 | 21000 | 21000 | 20950 | 1779 |
| 231 | 20240712 | 150500 | 9581966200 | 21000 | 21000 | 21000 | 20950 | 546 |
| 232 | 20240712 | 150400 | 9570505200 | 21000 | 21050 | 21050 | 20950 | 527 |
| 233 | 20240712 | 150300 | 9559438450 | 21050 | 21000 | 21050 | 20950 | 696 |
| 234 | 20240712 | 150200 | 9544816300 | 21000 | 21000 | 21000 | 21000 | 735 |
| 235 | 20240712 | 150100 | 9529381300 | 21000 | 21050 | 21050 | 21000 | 1233 |
| 236 | 20240712 | 150000 | 9503462400 | 21000 | 21050 | 21050 | 21000 | 389 |
| 237 | 20240712 | 145900 | 9495275750 | 21000 | 21000 | 21050 | 21000 | 309 |
| 238 | 20240712 | 145800 | 9488775100 | 21000 | 21000 | 21000 | 20950 | 460 |
| 239 | 20240712 | 145700 | 9479121100 | 21000 | 21000 | 21050 | 21000 | 466 |
| 240 | 20240712 | 145600 | 9469335000 | 21000 | 21000 | 21000 | 21000 | 373 |
| 241 | 20240712 | 145500 | 9461502000 | 21050 | 21000 | 21050 | 20950 | 1133 |
| 242 | 20240712 | 145400 | 9437733900 | 20950 | 21000 | 21000 | 20950 | 365 |
| 243 | 20240712 | 145300 | 9430086650 | 21000 | 21000 | 21000 | 20950 | 188 |
| 244 | 20240712 | 145200 | 9426144500 | 21000 | 21000 | 21000 | 21000 | 137 |
| 245 | 20240712 | 145100 | 9423267500 | 21000 | 20950 | 21000 | 20950 | 188 |
| 246 | 20240712 | 145000 | 9419322500 | 21000 | 21000 | 21000 | 21000 | 930 |
| 247 | 20240712 | 144900 | 9399792500 | 21050 | 21000 | 21050 | 20950 | 204 |
| 248 | 20240712 | 144800 | 9395506050 | 21000 | 21000 | 21000 | 21000 | 886 |
| 249 | 20240712 | 144700 | 9376900050 | 21050 | 21050 | 21050 | 21000 | 683 |
| 250 | 20240712 | 144600 | 9362545300 | 21000 | 21000 | 21000 | 21000 | 451 |
| 251 | 20240712 | 144500 | 9353074300 | 21000 | 21000 | 21000 | 21000 | 316 |
| 252 | 20240712 | 144400 | 9346438300 | 21000 | 21000 | 21050 | 21000 | 132 |
| 253 | 20240712 | 144300 | 9343666250 | 21050 | 21000 | 21050 | 21000 | 56 |
| 254 | 20240712 | 144200 | 9342489700 | 21000 | 21050 | 21050 | 21000 | 1057 |
| 255 | 20240712 | 144100 | 9320292500 | 21000 | 21000 | 21000 | 21000 | 1235 |
| 256 | 20240712 | 144000 | 9294357500 | 21000 | 21050 | 21050 | 21000 | 419 |
| 257 | 20240712 | 143900 | 9285542000 | 21050 | 21050 | 21050 | 21000 | 14 |
| 258 | 20240712 | 143800 | 9285247600 | 21000 | 21000 | 21050 | 21000 | 212 |
| 259 | 20240712 | 143700 | 9280795400 | 21000 | 21000 | 21000 | 21000 | 179 |
| 260 | 20240712 | 143600 | 9277036400 | 21000 | 21050 | 21050 | 21000 | 789 |
| 261 | 20240712 | 143500 | 9260464350 | 21000 | 21050 | 21050 | 21000 | 71 |
| 262 | 20240712 | 143400 | 9258973100 | 21050 | 21050 | 21050 | 21050 | 79 |
| 263 | 20240712 | 143300 | 9257310150 | 21000 | 21000 | 21000 | 21000 | 343 |
| 264 | 20240712 | 143200 | 9250107150 | 21050 | 21050 | 21050 | 21050 | 303 |
| 265 | 20240712 | 143100 | 9243729000 | 21050 | 21050 | 21050 | 21050 | 29 |
| 266 | 20240712 | 143000 | 9243118550 | 21000 | 21000 | 21000 | 21000 | 226 |
| 267 | 20240712 | 142900 | 9238372550 | 21000 | 21000 | 21000 | 21000 | 48 |
| 268 | 20240712 | 142800 | 9237364550 | 21000 | 21000 | 21000 | 21000 | 171 |
| 269 | 20240712 | 142700 | 9233773550 | 21000 | 21000 | 21000 | 21000 | 308 |
| 270 | 20240712 | 142600 | 9227305550 | 21000 | 21050 | 21050 | 21000 | 58 |
| 271 | 20240712 | 142500 | 9226084800 | 21050 | 21000 | 21050 | 21000 | 134 |
| 272 | 20240712 | 142400 | 9223269100 | 21000 | 21050 | 21050 | 21000 | 51 |
| 273 | 20240712 | 142300 | 9222198050 | 21000 | 21000 | 21000 | 21000 | 100 |
| 274 | 20240712 | 142200 | 9220098050 | 21050 | 21000 | 21050 | 21000 | 7 |
| 275 | 20240712 | 142100 | 9219951000 | 21050 | 21050 | 21050 | 21050 | 335 |
| 276 | 20240712 | 142000 | 9212899250 | 21000 | 21000 | 21050 | 21000 | 157 |
| 277 | 20240712 | 141900 | 9209602150 | 21000 | 21050 | 21050 | 21000 | 194 |
| 278 | 20240712 | 141800 | 9205523150 | 21050 | 21050 | 21100 | 21050 | 626 |
| 279 | 20240712 | 141700 | 9192340850 | 21050 | 21050 | 21050 | 21050 | 648 |
| 280 | 20240712 | 141600 | 9178700450 | 21050 | 21050 | 21100 | 21050 | 567 |
| 281 | 20240712 | 141500 | 9166762800 | 21100 | 21100 | 21100 | 21100 | 515 |
| 282 | 20240712 | 141400 | 9155896300 | 21100 | 21050 | 21100 | 21050 | 863 |
| 283 | 20240712 | 141300 | 9137730000 | 21050 | 21000 | 21050 | 21000 | 101 |
| 284 | 20240712 | 141200 | 9135608950 | 21000 | 21000 | 21050 | 21000 | 94 |
| 285 | 20240712 | 141100 | 9133634200 | 21000 | 21000 | 21000 | 21000 | 618 |
| 286 | 20240712 | 141000 | 9120656200 | 20950 | 20950 | 21050 | 20950 | 3511 |
| 287 | 20240712 | 140900 | 9046991800 | 20950 | 21000 | 21000 | 20950 | 917 |
| 288 | 20240712 | 140800 | 9027739650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20240712 | 140700 | 9027739650 | 21000 | 21050 | 21050 | 21000 | 5182 |
| 290 | 20240712 | 140600 | 8918867050 | 21050 | 21000 | 21050 | 21000 | 24 |
| 291 | 20240712 | 140500 | 8918362300 | 21000 | 21050 | 21050 | 21000 | 49 |
| 292 | 20240712 | 140400 | 8917331350 | 21050 | 21050 | 21050 | 21050 | 357 |
| 293 | 20240712 | 140300 | 8909816500 | 21050 | 21100 | 21100 | 21050 | 1681 |
| 294 | 20240712 | 140200 | 8874418950 | 21050 | 21050 | 21100 | 21050 | 1011 |
| 295 | 20240712 | 140100 | 8853136600 | 21100 | 21100 | 21100 | 21050 | 112 |
| 296 | 20240712 | 140000 | 8850773950 | 21050 | 21050 | 21050 | 21050 | 556 |
| 297 | 20240712 | 135900 | 8839070150 | 21050 | 21050 | 21050 | 21050 | 454 |
| 298 | 20240712 | 135800 | 8829513450 | 21050 | 21000 | 21100 | 21000 | 229 |
| 299 | 20240712 | 135700 | 8824694250 | 21000 | 21050 | 21050 | 21000 | 334 |
| 300 | 20240712 | 135600 | 8817664150 | 21000 | 21100 | 21100 | 21000 | 86 |
| 301 | 20240712 | 135500 | 8815854300 | 21100 | 21050 | 21100 | 21050 | 1157 |
| 302 | 20240712 | 135400 | 8791481150 | 21050 | 21100 | 21100 | 21050 | 468 |
| 303 | 20240712 | 135300 | 8781629700 | 21050 | 21100 | 21100 | 21050 | 510 |
| 304 | 20240712 | 135200 | 8770891650 | 21050 | 21050 | 21050 | 21000 | 518 |
| 305 | 20240712 | 135100 | 8759987900 | 21050 | 21050 | 21100 | 21050 | 119 |
| 306 | 20240712 | 135000 | 8757482100 | 21050 | 21050 | 21100 | 21050 | 340 |
| 307 | 20240712 | 134900 | 8750316400 | 21050 | 21000 | 21100 | 21000 | 86 |
| 308 | 20240712 | 134800 | 8748506300 | 21000 | 21050 | 21100 | 21000 | 764 |
| 309 | 20240712 | 134700 | 8732429050 | 21050 | 21050 | 21050 | 21050 | 76 |
| 310 | 20240712 | 134600 | 8730829250 | 21050 | 21050 | 21050 | 21050 | 120 |
| 311 | 20240712 | 134500 | 8728303250 | 21050 | 21050 | 21050 | 21050 | 1666 |
| 312 | 20240712 | 134400 | 8693233950 | 21000 | 21000 | 21000 | 21000 | 373 |
| 313 | 20240712 | 134300 | 8685400950 | 21000 | 21050 | 21050 | 21000 | 38 |
| 314 | 20240712 | 134200 | 8684601550 | 21000 | 21050 | 21050 | 21000 | 35 |
| 315 | 20240712 | 134100 | 8683865150 | 21100 | 21050 | 21100 | 21050 | 704 |
| 316 | 20240712 | 134000 | 8669045300 | 21050 | 21050 | 21050 | 21000 | 1619 |
| 317 | 20240712 | 133900 | 8634971750 | 21050 | 21050 | 21050 | 21050 | 31 |
| 318 | 20240712 | 133800 | 8634319200 | 21050 | 21100 | 21100 | 21050 | 215 |
| 319 | 20240712 | 133700 | 8629792700 | 21050 | 21100 | 21100 | 21050 | 107 |
| 320 | 20240712 | 133600 | 8627540250 | 21050 | 21000 | 21050 | 21000 | 1304 |
| 321 | 20240712 | 133500 | 8600111050 | 21000 | 21000 | 21000 | 21000 | 125 |
| 322 | 20240712 | 133400 | 8597486050 | 21000 | 21050 | 21050 | 21000 | 159 |
| 323 | 20240712 | 133300 | 8594144850 | 21050 | 21050 | 21100 | 21050 | 1185 |
| 324 | 20240712 | 133200 | 8569200550 | 21050 | 21100 | 21100 | 21050 | 620 |
| 325 | 20240712 | 133100 | 8556144800 | 21100 | 21050 | 21100 | 21050 | 197 |
| 326 | 20240712 | 133000 | 8551990350 | 21100 | 21100 | 21100 | 21100 | 409 |
| 327 | 20240712 | 132900 | 8543360450 | 21100 | 21100 | 21100 | 21100 | 303 |
| 328 | 20240712 | 132800 | 8536967150 | 21100 | 21100 | 21100 | 21100 | 15 |
| 329 | 20240712 | 132700 | 8536650650 | 21150 | 21100 | 21150 | 21100 | 230 |
| 330 | 20240712 | 132600 | 8531795150 | 21100 | 21150 | 21150 | 21100 | 471 |
| 331 | 20240712 | 132500 | 8521843000 | 21100 | 21050 | 21100 | 21050 | 173 |
| 332 | 20240712 | 132400 | 8518196250 | 21050 | 21100 | 21100 | 21050 | 1444 |
| 333 | 20240712 | 132300 | 8487736500 | 21100 | 21100 | 21150 | 21100 | 750 |
| 334 | 20240712 | 132200 | 8471911450 | 21100 | 21100 | 21100 | 21050 | 730 |
| 335 | 20240712 | 132100 | 8456512450 | 21050 | 21100 | 21100 | 21050 | 368 |
| 336 | 20240712 | 132000 | 8448763400 | 21050 | 21100 | 21100 | 21050 | 1586 |
| 337 | 20240712 | 131900 | 8415377100 | 21050 | 21150 | 21150 | 21050 | 1082 |
| 338 | 20240712 | 131800 | 8392546100 | 21150 | 21100 | 21150 | 21100 | 287 |
| 339 | 20240712 | 131700 | 8386487850 | 21150 | 21150 | 21150 | 21100 | 227 |
| 340 | 20240712 | 131600 | 8381690500 | 21150 | 21100 | 21150 | 21100 | 721 |
| 341 | 20240712 | 131500 | 8366474600 | 21100 | 21150 | 21200 | 21100 | 255 |
| 342 | 20240712 | 131400 | 8361086700 | 21150 | 21200 | 21200 | 21100 | 264 |
| 343 | 20240712 | 131300 | 8355504800 | 21100 | 21150 | 21200 | 21100 | 565 |
| 344 | 20240712 | 131200 | 8343558750 | 21150 | 21150 | 21200 | 21150 | 1619 |
| 345 | 20240712 | 131100 | 8309309350 | 21200 | 21200 | 21200 | 21200 | 1742 |
| 346 | 20240712 | 131000 | 8272378950 | 21200 | 21300 | 21300 | 21200 | 1002 |
| 347 | 20240712 | 130900 | 8251084250 | 21300 | 21300 | 21300 | 21300 | 1579 |
| 348 | 20240712 | 130800 | 8217451550 | 21300 | 21200 | 21300 | 21200 | 2678 |
| 349 | 20240712 | 130700 | 8160501000 | 21200 | 21200 | 21250 | 21150 | 829 |
| 350 | 20240712 | 130600 | 8142930600 | 21200 | 21300 | 21300 | 21200 | 1538 |
| 351 | 20240712 | 130500 | 8110299750 | 21250 | 21300 | 21300 | 21250 | 2753 |
| 352 | 20240712 | 130400 | 8051739700 | 21300 | 21300 | 21350 | 21250 | 2553 |
| 353 | 20240712 | 130300 | 7997345000 | 21300 | 21300 | 21300 | 21250 | 5827 |
| 354 | 20240712 | 130200 | 7873235200 | 21300 | 21250 | 21300 | 21250 | 536 |
| 355 | 20240712 | 130100 | 7861826200 | 21300 | 21300 | 21300 | 21250 | 468 |
| 356 | 20240712 | 130000 | 7851867150 | 21300 | 21150 | 21300 | 21150 | 11373 |
| 357 | 20240712 | 125900 | 7610609450 | 21150 | 21150 | 21200 | 21150 | 274 |
| 358 | 20240712 | 125800 | 7604813750 | 21200 | 21100 | 21200 | 21100 | 199 |
| 359 | 20240712 | 125700 | 7600601550 | 21100 | 21100 | 21100 | 21100 | 833 |
| 360 | 20240712 | 125600 | 7583025250 | 21100 | 21150 | 21150 | 21100 | 946 |
| 361 | 20240712 | 125500 | 7563019950 | 21200 | 21150 | 21200 | 21150 | 1070 |
| 362 | 20240712 | 125400 | 7540346050 | 21200 | 21150 | 21200 | 21150 | 2140 |
| 363 | 20240712 | 125300 | 7495054900 | 21200 | 21200 | 21200 | 21150 | 744 |
| 364 | 20240712 | 125200 | 7479289750 | 21150 | 21200 | 21200 | 21150 | 194 |
| 365 | 20240712 | 125100 | 7475180400 | 21200 | 21200 | 21200 | 21150 | 744 |
| 366 | 20240712 | 125000 | 7459411500 | 21150 | 21150 | 21150 | 21100 | 416 |
| 367 | 20240712 | 124900 | 7450613400 | 21150 | 21150 | 21200 | 21100 | 1168 |
| 368 | 20240712 | 124800 | 7425932050 | 21150 | 21150 | 21150 | 21100 | 541 |
| 369 | 20240712 | 124700 | 7414504900 | 21150 | 21100 | 21150 | 21100 | 1084 |
| 370 | 20240712 | 124600 | 7391630250 | 21100 | 21100 | 21200 | 21100 | 583 |
| 371 | 20240712 | 124500 | 7379306300 | 21100 | 21150 | 21200 | 21100 | 1608 |
| 372 | 20240712 | 124400 | 7345297100 | 21150 | 21100 | 21150 | 21050 | 5155 |
| 373 | 20240712 | 124300 | 7236504200 | 21050 | 21050 | 21050 | 21050 | 338 |
| 374 | 20240712 | 124200 | 7229389300 | 21000 | 21000 | 21000 | 21000 | 76 |
| 375 | 20240712 | 124100 | 7227793300 | 21000 | 21000 | 21000 | 21000 | 498 |
| 376 | 20240712 | 124000 | 7217335300 | 21000 | 21050 | 21050 | 21000 | 163 |
| 377 | 20240712 | 123900 | 7213910650 | 21050 | 21050 | 21050 | 21050 | 553 |
| 378 | 20240712 | 123800 | 7202270000 | 21050 | 21050 | 21050 | 21000 | 258 |
| 379 | 20240712 | 123700 | 7196844100 | 21050 | 21050 | 21050 | 21000 | 1469 |
| 380 | 20240712 | 123600 | 7165924200 | 21050 | 21050 | 21050 | 21050 | 75 |
| 381 | 20240712 | 123500 | 7164345450 | 21050 | 21050 | 21050 | 21000 | 317 |
| 382 | 20240712 | 123400 | 7157685350 | 21050 | 21050 | 21050 | 21000 | 293 |
| 383 | 20240712 | 123300 | 7151524700 | 21000 | 20950 | 21000 | 20950 | 129 |
| 384 | 20240712 | 123200 | 7148817700 | 21000 | 21000 | 21000 | 21000 | 52 |
| 385 | 20240712 | 123100 | 7147725700 | 21000 | 21000 | 21000 | 20950 | 166 |
| 386 | 20240712 | 123000 | 7144246800 | 21000 | 21000 | 21000 | 21000 | 142 |
| 387 | 20240712 | 122900 | 7141264800 | 21000 | 21000 | 21000 | 20950 | 178 |
| 388 | 20240712 | 122800 | 7137527350 | 21000 | 21050 | 21050 | 21000 | 80 |
| 389 | 20240712 | 122700 | 7135845800 | 21050 | 21000 | 21050 | 21000 | 64 |
| 390 | 20240712 | 122600 | 7134499150 | 21000 | 21000 | 21000 | 21000 | 22 |
| 391 | 20240712 | 122500 | 7134037150 | 21050 | 21000 | 21050 | 21000 | 594 |
| 392 | 20240712 | 122400 | 7121558650 | 20950 | 20950 | 20950 | 20950 | 208 |
| 393 | 20240712 | 122300 | 7117201050 | 20950 | 20950 | 20950 | 20900 | 284 |
| 394 | 20240712 | 122200 | 7111251750 | 20900 | 20900 | 20900 | 20900 | 181 |
| 395 | 20240712 | 122100 | 7107468850 | 20950 | 20950 | 20950 | 20900 | 1857 |
| 396 | 20240712 | 122000 | 7068603800 | 20950 | 21000 | 21000 | 20950 | 156 |
| 397 | 20240712 | 121900 | 7065328050 | 20950 | 21000 | 21000 | 20950 | 98 |
| 398 | 20240712 | 121800 | 7063274450 | 20950 | 21000 | 21000 | 20950 | 53 |
| 399 | 20240712 | 121700 | 7062163550 | 20950 | 20950 | 20950 | 20900 | 517 |
| 400 | 20240712 | 121600 | 7051335350 | 20950 | 20950 | 21000 | 20950 | 153 |
| 401 | 20240712 | 121500 | 7048129900 | 20900 | 20950 | 21000 | 20900 | 355 |
| 402 | 20240712 | 121400 | 7040700050 | 20950 | 20900 | 20950 | 20900 | 105 |
| 403 | 20240712 | 121300 | 7038500500 | 20900 | 20950 | 20950 | 20900 | 3603 |
| 404 | 20240712 | 121200 | 6963170200 | 21000 | 20950 | 21000 | 20950 | 155 |
| 405 | 20240712 | 121100 | 6959921900 | 20950 | 20950 | 20950 | 20950 | 381 |
| 406 | 20240712 | 121000 | 6951939950 | 20950 | 21000 | 21000 | 20950 | 1966 |
| 407 | 20240712 | 120900 | 6910694150 | 21050 | 21000 | 21050 | 21000 | 535 |
| 408 | 20240712 | 120800 | 6899459100 | 21000 | 21050 | 21050 | 21000 | 460 |
| 409 | 20240712 | 120700 | 6889798500 | 21050 | 21050 | 21050 | 21000 | 209 |
| 410 | 20240712 | 120600 | 6885399550 | 21050 | 21000 | 21050 | 21000 | 213 |
| 411 | 20240712 | 120500 | 6880916950 | 21050 | 21000 | 21050 | 21000 | 114 |
| 412 | 20240712 | 120400 | 6878522300 | 21050 | 21000 | 21050 | 21000 | 143 |
| 413 | 20240712 | 120300 | 6875515650 | 21000 | 21050 | 21050 | 21000 | 64 |
| 414 | 20240712 | 120200 | 6874170150 | 21050 | 21000 | 21050 | 21000 | 96 |
| 415 | 20240712 | 120100 | 6872150550 | 21050 | 21050 | 21050 | 21050 | 347 |
| 416 | 20240712 | 120000 | 6864846200 | 21050 | 21000 | 21050 | 21000 | 130 |
| 417 | 20240712 | 115900 | 6862113650 | 21050 | 21050 | 21050 | 21000 | 98 |
| 418 | 20240712 | 115800 | 6860053600 | 21050 | 21000 | 21050 | 21000 | 488 |
| 419 | 20240712 | 115700 | 6849790450 | 21000 | 21050 | 21050 | 21000 | 26 |
| 420 | 20240712 | 115600 | 6849244000 | 21050 | 21000 | 21050 | 21000 | 397 |
| 421 | 20240712 | 115500 | 6840898100 | 21000 | 21050 | 21050 | 21000 | 46 |
| 422 | 20240712 | 115400 | 6839932050 | 21050 | 21050 | 21050 | 21050 | 77 |
| 423 | 20240712 | 115300 | 6838311200 | 21000 | 21050 | 21050 | 21000 | 674 |
| 424 | 20240712 | 115200 | 6824153050 | 21000 | 21050 | 21050 | 21000 | 384 |
| 425 | 20240712 | 115100 | 6816087600 | 21050 | 21000 | 21050 | 21000 | 395 |
| 426 | 20240712 | 115000 | 6807782700 | 21000 | 21000 | 21000 | 21000 | 458 |
| 427 | 20240712 | 114900 | 6798164700 | 21000 | 21050 | 21050 | 21000 | 984 |
| 428 | 20240712 | 114800 | 6777495950 | 21050 | 21050 | 21050 | 21000 | 121 |
| 429 | 20240712 | 114700 | 6774950650 | 21050 | 21100 | 21100 | 21050 | 1465 |
| 430 | 20240712 | 114600 | 6744103850 | 21050 | 21050 | 21050 | 21050 | 522 |
| 431 | 20240712 | 114500 | 6733115750 | 21050 | 21100 | 21100 | 21000 | 1337 |
| 432 | 20240712 | 114400 | 6704973850 | 21100 | 21100 | 21100 | 21050 | 184 |
| 433 | 20240712 | 114300 | 6701092000 | 21050 | 21000 | 21050 | 21000 | 558 |
| 434 | 20240712 | 114200 | 6689353500 | 21000 | 21050 | 21050 | 21000 | 2372 |
| 435 | 20240712 | 114100 | 6639469400 | 21000 | 21050 | 21050 | 21000 | 940 |
| 436 | 20240712 | 114000 | 6619695450 | 21000 | 21050 | 21050 | 21000 | 395 |
| 437 | 20240712 | 113900 | 6611382700 | 21050 | 21050 | 21050 | 21050 | 579 |
| 438 | 20240712 | 113800 | 6599194750 | 21100 | 21100 | 21100 | 21050 | 1799 |
| 439 | 20240712 | 113700 | 6561299800 | 21100 | 21050 | 21100 | 21050 | 226 |
| 440 | 20240712 | 113600 | 6556542250 | 21050 | 21050 | 21100 | 21000 | 195 |
| 441 | 20240712 | 113500 | 6552433400 | 21100 | 21050 | 21100 | 21000 | 572 |
| 442 | 20240712 | 113400 | 6540366850 | 21050 | 21000 | 21100 | 21000 | 470 |
| 443 | 20240712 | 113300 | 6530479950 | 21100 | 21000 | 21100 | 21000 | 642 |
| 444 | 20240712 | 113200 | 6516965900 | 21000 | 21050 | 21050 | 21000 | 659 |
| 445 | 20240712 | 113100 | 6503094150 | 21050 | 21100 | 21100 | 21050 | 138 |
| 446 | 20240712 | 113000 | 6500185600 | 21050 | 21100 | 21100 | 21050 | 89 |
| 447 | 20240712 | 112900 | 6498310900 | 21100 | 21050 | 21100 | 21050 | 292 |
| 448 | 20240712 | 112800 | 6492164200 | 21050 | 21050 | 21050 | 21050 | 969 |
| 449 | 20240712 | 112700 | 6471766750 | 21050 | 21050 | 21050 | 21050 | 37 |
| 450 | 20240712 | 112600 | 6470987900 | 21050 | 21050 | 21050 | 21000 | 211 |
| 451 | 20240712 | 112500 | 6466548550 | 21050 | 21000 | 21050 | 21000 | 695 |
| 452 | 20240712 | 112400 | 6451919050 | 21050 | 21000 | 21050 | 21000 | 785 |
| 453 | 20240712 | 112300 | 6435426800 | 21000 | 21000 | 21050 | 21000 | 1040 |
| 454 | 20240712 | 112200 | 6413578650 | 21050 | 21050 | 21050 | 21000 | 1319 |
| 455 | 20240712 | 112100 | 6385814900 | 21100 | 21050 | 21100 | 21050 | 2303 |
| 456 | 20240712 | 112000 | 6337336700 | 21050 | 21050 | 21050 | 21000 | 104 |
| 457 | 20240712 | 111900 | 6335147600 | 21050 | 21000 | 21050 | 21000 | 302 |
| 458 | 20240712 | 111800 | 6328791600 | 21000 | 21000 | 21050 | 21000 | 2369 |
| 459 | 20240712 | 111700 | 6279035000 | 21000 | 21000 | 21000 | 20950 | 118 |
| 460 | 20240712 | 111600 | 6276557450 | 21000 | 21000 | 21000 | 21000 | 171 |
| 461 | 20240712 | 111500 | 6272966450 | 21000 | 20950 | 21000 | 20950 | 2042 |
| 462 | 20240712 | 111400 | 6230146900 | 21000 | 20950 | 21000 | 20950 | 21 |
| 463 | 20240712 | 111300 | 6229706550 | 20950 | 21000 | 21000 | 20950 | 415 |
| 464 | 20240712 | 111200 | 6220999700 | 20950 | 20950 | 20950 | 20950 | 373 |
| 465 | 20240712 | 111100 | 6213185350 | 20950 | 20950 | 21000 | 20950 | 112 |
| 466 | 20240712 | 111000 | 6210836050 | 20950 | 20950 | 20950 | 20950 | 578 |
| 467 | 20240712 | 110900 | 6198726950 | 20950 | 21000 | 21000 | 20950 | 384 |
| 468 | 20240712 | 110800 | 6190672900 | 20950 | 20950 | 20950 | 20950 | 69 |
| 469 | 20240712 | 110700 | 6189227350 | 20950 | 20900 | 20950 | 20900 | 1476 |
| 470 | 20240712 | 110600 | 6158316900 | 20950 | 20900 | 20950 | 20900 | 205 |
| 471 | 20240712 | 110500 | 6154032350 | 20900 | 20900 | 20900 | 20900 | 118 |
| 472 | 20240712 | 110400 | 6151566150 | 20950 | 20900 | 20950 | 20900 | 1017 |
| 473 | 20240712 | 110300 | 6130278300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 474 | 20240712 | 110200 | 6130278300 | 20900 | 20950 | 20950 | 20900 | 54 |
| 475 | 20240712 | 110100 | 6129147050 | 20950 | 20950 | 20950 | 20950 | 23 |
| 476 | 20240712 | 110000 | 6128665200 | 20950 | 20950 | 20950 | 20850 | 972 |
| 477 | 20240712 | 105900 | 6108384550 | 20950 | 20950 | 20950 | 20900 | 941 |
| 478 | 20240712 | 105800 | 6088681400 | 20950 | 20900 | 20950 | 20900 | 1260 |
| 479 | 20240712 | 105700 | 6062306250 | 20900 | 20850 | 20900 | 20850 | 45 |
| 480 | 20240712 | 105600 | 6061367950 | 20850 | 20900 | 20900 | 20850 | 621 |
| 481 | 20240712 | 105500 | 6048418550 | 20850 | 20900 | 20900 | 20850 | 416 |
| 482 | 20240712 | 105400 | 6039744400 | 20900 | 20900 | 20900 | 20900 | 151 |
| 483 | 20240712 | 105300 | 6036588500 | 20850 | 20900 | 20900 | 20850 | 131 |
| 484 | 20240712 | 105200 | 6033856100 | 20900 | 20900 | 20950 | 20900 | 246 |
| 485 | 20240712 | 105100 | 6028714650 | 20900 | 20950 | 20950 | 20900 | 1483 |
| 486 | 20240712 | 105000 | 5997718350 | 20900 | 20900 | 20950 | 20900 | 348 |
| 487 | 20240712 | 104900 | 5990436500 | 20900 | 20900 | 20900 | 20900 | 390 |
| 488 | 20240712 | 104800 | 5982285500 | 20950 | 20950 | 20950 | 20950 | 11 |
| 489 | 20240712 | 104700 | 5982055050 | 20950 | 20950 | 20950 | 20950 | 79 |
| 490 | 20240712 | 104600 | 5980400000 | 20950 | 20950 | 20950 | 20900 | 111 |
| 491 | 20240712 | 104500 | 5978079600 | 20900 | 20900 | 20950 | 20900 | 280 |
| 492 | 20240712 | 104400 | 5972220050 | 20900 | 20900 | 20900 | 20850 | 1181 |
| 493 | 20240712 | 104300 | 5947537200 | 20900 | 20900 | 20900 | 20850 | 324 |
| 494 | 20240712 | 104200 | 5940778650 | 20850 | 20850 | 20900 | 20850 | 871 |
| 495 | 20240712 | 104100 | 5922618100 | 20850 | 20900 | 20900 | 20850 | 149 |
| 496 | 20240712 | 104000 | 5919504150 | 20900 | 20850 | 20900 | 20850 | 600 |
| 497 | 20240712 | 103900 | 5906964400 | 20850 | 20900 | 20900 | 20850 | 176 |
| 498 | 20240712 | 103800 | 5903294750 | 20900 | 20850 | 20900 | 20850 | 122 |
| 499 | 20240712 | 103700 | 5900745000 | 20850 | 20900 | 20950 | 20850 | 1699 |
| 500 | 20240712 | 103600 | 5865244100 | 20950 | 20900 | 20950 | 20900 | 147 |
| 501 | 20240712 | 103500 | 5862169050 | 20900 | 20900 | 20950 | 20900 | 1089 |
| 502 | 20240712 | 103400 | 5839399200 | 20900 | 20900 | 20900 | 20900 | 199 |
| 503 | 20240712 | 103300 | 5835240100 | 20900 | 20900 | 20950 | 20900 | 374 |
| 504 | 20240712 | 103200 | 5827423400 | 20950 | 20900 | 20950 | 20900 | 242 |
| 505 | 20240712 | 103100 | 5822362150 | 20950 | 20900 | 20950 | 20900 | 944 |
| 506 | 20240712 | 103000 | 5802632500 | 20850 | 20900 | 20900 | 20850 | 471 |
| 507 | 20240712 | 102900 | 5792810500 | 20900 | 20850 | 20900 | 20850 | 664 |
| 508 | 20240712 | 102800 | 5778940950 | 20900 | 20850 | 20900 | 20850 | 188 |
| 509 | 20240712 | 102700 | 5775011800 | 20850 | 20900 | 20900 | 20850 | 117 |
| 510 | 20240712 | 102600 | 5772567250 | 20850 | 20850 | 20900 | 20850 | 604 |
| 511 | 20240712 | 102500 | 5759965350 | 20900 | 20900 | 20900 | 20900 | 12 |
| 512 | 20240712 | 102400 | 5759714550 | 20850 | 20900 | 20900 | 20850 | 238 |
| 513 | 20240712 | 102300 | 5754751700 | 20900 | 20850 | 20900 | 20850 | 61 |
| 514 | 20240712 | 102200 | 5753477450 | 20900 | 20900 | 20900 | 20850 | 36 |
| 515 | 20240712 | 102100 | 5752725100 | 20900 | 20900 | 20900 | 20850 | 487 |
| 516 | 20240712 | 102000 | 5742553800 | 20900 | 20900 | 20900 | 20900 | 245 |
| 517 | 20240712 | 101900 | 5737433300 | 20850 | 20900 | 20900 | 20850 | 1364 |
| 518 | 20240712 | 101800 | 5708983850 | 20850 | 20900 | 20900 | 20850 | 117 |
| 519 | 20240712 | 101700 | 5706541050 | 20900 | 20900 | 20900 | 20900 | 111 |
| 520 | 20240712 | 101600 | 5704221150 | 20900 | 20900 | 20900 | 20850 | 680 |
| 521 | 20240712 | 101500 | 5690011150 | 20850 | 20950 | 20950 | 20850 | 261 |
| 522 | 20240712 | 101400 | 5684556250 | 20950 | 20900 | 20950 | 20900 | 146 |
| 523 | 20240712 | 101300 | 5681504800 | 20950 | 20900 | 20950 | 20850 | 1549 |
| 524 | 20240712 | 101200 | 5649130950 | 20850 | 20900 | 20950 | 20850 | 1280 |
| 525 | 20240712 | 101100 | 5622391900 | 20900 | 20800 | 20900 | 20800 | 8948 |
| 526 | 20240712 | 101000 | 5436233200 | 20800 | 20850 | 20900 | 20800 | 1715 |
| 527 | 20240712 | 100900 | 5400561050 | 20800 | 20900 | 20900 | 20800 | 722 |
| 528 | 20240712 | 100800 | 5385523400 | 20850 | 20900 | 20900 | 20850 | 931 |
| 529 | 20240712 | 100700 | 5366068850 | 20900 | 20900 | 20950 | 20800 | 3947 |
| 530 | 20240712 | 100600 | 5283721600 | 20950 | 20950 | 20950 | 20950 | 36 |
| 531 | 20240712 | 100500 | 5282967400 | 20950 | 20900 | 20950 | 20900 | 299 |
| 532 | 20240712 | 100400 | 5276716050 | 20900 | 20900 | 20900 | 20850 | 183 |
| 533 | 20240712 | 100300 | 5272894300 | 20900 | 20900 | 20900 | 20850 | 1898 |
| 534 | 20240712 | 100200 | 5233246400 | 20900 | 20900 | 20900 | 20850 | 1602 |
| 535 | 20240712 | 100100 | 5199811050 | 20900 | 20850 | 20900 | 20850 | 607 |
| 536 | 20240712 | 100000 | 5187144750 | 20900 | 20900 | 20900 | 20850 | 366 |
| 537 | 20240712 | 095900 | 5179512900 | 20850 | 20900 | 20900 | 20850 | 744 |
| 538 | 20240712 | 095800 | 5163975850 | 20900 | 20850 | 20900 | 20850 | 811 |
| 539 | 20240712 | 095700 | 5147065750 | 20900 | 20850 | 20900 | 20800 | 1778 |
| 540 | 20240712 | 095600 | 5110034450 | 20800 | 20800 | 20850 | 20800 | 427 |
| 541 | 20240712 | 095500 | 5101145950 | 20800 | 20850 | 20900 | 20800 | 6179 |
| 542 | 20240712 | 095400 | 4972487750 | 20850 | 20850 | 20900 | 20850 | 518 |
| 543 | 20240712 | 095300 | 4961686400 | 20900 | 20900 | 20950 | 20850 | 2656 |
| 544 | 20240712 | 095200 | 4906138350 | 20900 | 21000 | 21000 | 20900 | 1831 |
| 545 | 20240712 | 095100 | 4867849750 | 21000 | 20900 | 21000 | 20900 | 560 |
| 546 | 20240712 | 095000 | 4856121350 | 20900 | 20950 | 20950 | 20850 | 1366 |
| 547 | 20240712 | 094900 | 4827561300 | 20950 | 21000 | 21050 | 20900 | 2911 |
| 548 | 20240712 | 094800 | 4766580600 | 21000 | 21100 | 21100 | 21000 | 1190 |
| 549 | 20240712 | 094700 | 4741556950 | 21100 | 21050 | 21100 | 21000 | 296 |
| 550 | 20240712 | 094600 | 4735334250 | 21100 | 21050 | 21100 | 21000 | 128 |
| 551 | 20240712 | 094500 | 4732643250 | 21050 | 21100 | 21100 | 21000 | 2831 |
| 552 | 20240712 | 094400 | 4673076700 | 21100 | 21050 | 21100 | 21050 | 306 |
| 553 | 20240712 | 094300 | 4666628750 | 21050 | 21100 | 21150 | 21050 | 2489 |
| 554 | 20240712 | 094200 | 4614056000 | 21100 | 21050 | 21100 | 21050 | 2331 |
| 555 | 20240712 | 094100 | 4564879450 | 21050 | 21000 | 21050 | 21000 | 1106 |
| 556 | 20240712 | 094000 | 4541603950 | 21000 | 21000 | 21000 | 20950 | 669 |
| 557 | 20240712 | 093900 | 4527564750 | 21000 | 20950 | 21000 | 20950 | 1435 |
| 558 | 20240712 | 093800 | 4497479200 | 20950 | 21000 | 21000 | 20950 | 936 |
| 559 | 20240712 | 093700 | 4477855750 | 21000 | 21050 | 21050 | 20950 | 1235 |
| 560 | 20240712 | 093600 | 4451948400 | 21050 | 20950 | 21050 | 20950 | 777 |
| 561 | 20240712 | 093500 | 4435646100 | 20950 | 21050 | 21050 | 20950 | 688 |
| 562 | 20240712 | 093400 | 4421184400 | 21000 | 20950 | 21050 | 20950 | 613 |
| 563 | 20240712 | 093300 | 4408308000 | 20950 | 20950 | 20950 | 20950 | 343 |
| 564 | 20240712 | 093200 | 4401122150 | 20950 | 20900 | 20950 | 20850 | 740 |
| 565 | 20240712 | 093100 | 4385645450 | 20900 | 20900 | 20950 | 20900 | 182 |
| 566 | 20240712 | 093000 | 4381841450 | 20900 | 20900 | 20900 | 20800 | 5055 |
| 567 | 20240712 | 092900 | 4276553600 | 20850 | 20900 | 20900 | 20850 | 2314 |
| 568 | 20240712 | 092800 | 4228304700 | 20900 | 20900 | 20900 | 20850 | 4330 |
| 569 | 20240712 | 092700 | 4137907700 | 20900 | 20950 | 21000 | 20900 | 477 |
| 570 | 20240712 | 092600 | 4127915350 | 20950 | 20900 | 20950 | 20900 | 1847 |
| 571 | 20240712 | 092500 | 4089279250 | 20950 | 20950 | 20950 | 20900 | 529 |
| 572 | 20240712 | 092400 | 4078196900 | 20950 | 21050 | 21050 | 20950 | 1079 |
| 573 | 20240712 | 092300 | 4055539550 | 21050 | 20900 | 21050 | 20900 | 342 |
| 574 | 20240712 | 092200 | 4048341200 | 21050 | 21000 | 21100 | 20900 | 8694 |
| 575 | 20240712 | 092100 | 3866190500 | 21100 | 20950 | 21100 | 20950 | 1422 |
| 576 | 20240712 | 092000 | 3836277250 | 20950 | 21050 | 21050 | 20950 | 4593 |
| 577 | 20240712 | 091900 | 3740013250 | 21000 | 21150 | 21150 | 20950 | 17627 |
| 578 | 20240712 | 091800 | 3369720450 | 21100 | 21150 | 21150 | 21100 | 3824 |
| 579 | 20240712 | 091700 | 3288996200 | 21150 | 21150 | 21150 | 21100 | 503 |
| 580 | 20240712 | 091600 | 3278369500 | 21150 | 21100 | 21150 | 21100 | 2561 |
| 581 | 20240712 | 091500 | 3224283850 | 21100 | 21200 | 21200 | 21100 | 1247 |
| 582 | 20240712 | 091400 | 3197945150 | 21100 | 21150 | 21200 | 21100 | 2453 |
| 583 | 20240712 | 091300 | 3146067300 | 21200 | 21200 | 21250 | 21150 | 4198 |
| 584 | 20240712 | 091200 | 3057066550 | 21200 | 21200 | 21300 | 21150 | 9761 |
| 585 | 20240712 | 091100 | 2849964650 | 21150 | 21100 | 21150 | 21100 | 2488 |
| 586 | 20240712 | 091000 | 2797389450 | 21100 | 21100 | 21200 | 21050 | 9763 |
| 587 | 20240712 | 090900 | 2591282650 | 21050 | 21150 | 21200 | 21000 | 9479 |
| 588 | 20240712 | 090800 | 2391455050 | 21150 | 21200 | 21250 | 21050 | 10303 |
| 589 | 20240712 | 090700 | 2173659000 | 21200 | 21350 | 21400 | 21150 | 20531 |
| 590 | 20240712 | 090600 | 1736677550 | 21400 | 21250 | 21400 | 21150 | 17110 |
| 591 | 20240712 | 090500 | 1372629350 | 21200 | 20950 | 21250 | 20950 | 11537 |
| 592 | 20240712 | 090400 | 1129440300 | 21000 | 21000 | 21050 | 20900 | 6883 |
| 593 | 20240712 | 090300 | 984926350 | 20950 | 20950 | 21000 | 20900 | 5268 |
| 594 | 20240712 | 090200 | 874450400 | 21000 | 21050 | 21050 | 20950 | 5980 |
| 595 | 20240712 | 090100 | 748855600 | 21000 | 21000 | 21050 | 20850 | 11731 |
| 596 | 20240712 | 090000 | 502692150 | 21050 | 20800 | 21050 | 20700 | 23201 |