33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 191500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 3 | 20240708 | 191400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240708 | 191300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240708 | 191200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240708 | 191100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240708 | 191000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240708 | 190900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240708 | 190800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240708 | 190700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240708 | 190600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240708 | 190500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240708 | 190400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240708 | 190300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240708 | 190200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240708 | 190100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240708 | 190000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240708 | 185900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240708 | 185800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240708 | 185700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240708 | 185600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240708 | 185500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240708 | 185400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240708 | 185300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240708 | 185200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240708 | 185100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240708 | 185000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240708 | 184900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240708 | 184800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240708 | 184700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240708 | 184600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240708 | 184500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 33 | 20240708 | 184400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240708 | 184300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240708 | 184200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240708 | 184100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240708 | 184000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240708 | 183900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240708 | 183800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240708 | 183700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240708 | 183600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240708 | 183500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240708 | 183400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240708 | 183300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240708 | 183200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240708 | 183100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240708 | 183000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240708 | 182900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240708 | 182800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240708 | 182700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240708 | 182600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240708 | 182500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240708 | 182400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240708 | 182300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240708 | 182200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240708 | 182100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240708 | 182000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240708 | 181900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240708 | 181800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240708 | 181700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240708 | 181600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240708 | 181500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 63 | 20240708 | 181400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240708 | 181300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240708 | 181200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240708 | 181100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240708 | 181000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240708 | 180900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240708 | 180800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240708 | 180700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240708 | 180600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240708 | 180500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240708 | 180400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240708 | 180300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240708 | 180200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240708 | 180100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240708 | 180000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240708 | 175900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240708 | 175800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240708 | 175700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240708 | 175600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240708 | 175500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240708 | 175400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240708 | 175300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240708 | 175200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240708 | 175100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240708 | 175000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240708 | 174900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240708 | 174800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240708 | 174700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240708 | 174600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240708 | 174500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 93 | 20240708 | 174400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240708 | 174300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240708 | 174200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240708 | 174100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240708 | 174000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240708 | 173900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240708 | 173800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240708 | 173700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240708 | 173600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240708 | 173500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240708 | 173400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240708 | 173300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240708 | 173200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240708 | 173100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240708 | 173000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240708 | 172900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240708 | 172800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240708 | 172700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240708 | 172600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240708 | 172500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240708 | 172400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240708 | 172300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240708 | 172200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240708 | 172100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240708 | 172000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240708 | 171900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240708 | 171800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240708 | 171700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240708 | 171600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240708 | 171500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 123 | 20240708 | 171400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240708 | 171300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240708 | 171200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240708 | 171100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240708 | 171000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240708 | 170900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240708 | 170800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240708 | 170700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240708 | 170600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240708 | 170500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240708 | 170400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240708 | 170300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240708 | 170200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240708 | 170100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240708 | 170000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240708 | 165900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240708 | 165800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240708 | 165700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240708 | 165600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240708 | 165500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240708 | 165400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240708 | 165300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240708 | 165200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240708 | 165100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240708 | 165000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240708 | 164900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240708 | 164800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240708 | 164700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240708 | 164600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240708 | 164500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 153 | 20240708 | 164400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240708 | 164300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240708 | 164200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240708 | 164100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240708 | 164000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240708 | 163900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240708 | 163800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240708 | 163700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240708 | 163600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240708 | 163500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240708 | 163400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240708 | 163300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240708 | 163200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240708 | 163100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240708 | 163000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240708 | 162900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240708 | 162800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240708 | 162700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240708 | 162600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240708 | 162500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240708 | 162400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240708 | 162300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240708 | 162200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240708 | 162100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240708 | 162000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240708 | 161900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240708 | 161800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240708 | 161700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240708 | 161600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240708 | 161500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 183 | 20240708 | 161400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240708 | 161300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240708 | 161200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240708 | 161100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240708 | 161000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240708 | 160900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240708 | 160800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240708 | 160700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240708 | 160600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240708 | 160500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240708 | 160400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240708 | 160300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240708 | 160200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240708 | 160100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240708 | 160000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240708 | 155900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240708 | 155800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240708 | 155700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240708 | 155600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240708 | 155500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240708 | 155400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240708 | 155300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240708 | 155200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240708 | 155100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240708 | 155000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240708 | 154900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240708 | 154800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240708 | 154700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240708 | 154600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240708 | 154500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 213 | 20240708 | 154400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240708 | 154300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240708 | 154200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240708 | 154100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240708 | 154000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240708 | 153900 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240708 | 153800 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240708 | 153700 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240708 | 153600 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240708 | 153500 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240708 | 153400 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240708 | 153300 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240708 | 153200 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240708 | 153100 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240708 | 153000 | 4656698500 | 21800 | 21800 | 21800 | 21800 | 10996 |
| 228 | 20240708 | 152900 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240708 | 152800 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240708 | 152700 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240708 | 152600 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240708 | 152500 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240708 | 152400 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240708 | 152300 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240708 | 152200 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240708 | 152100 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240708 | 152000 | 4416985700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240708 | 151900 | 4416985700 | 21700 | 21700 | 21750 | 21700 | 3180 |
| 239 | 20240708 | 151800 | 4347961400 | 21700 | 21750 | 21800 | 21700 | 954 |
| 240 | 20240708 | 151700 | 4327202600 | 21750 | 21750 | 21800 | 21750 | 123 |
| 241 | 20240708 | 151600 | 4324526550 | 21750 | 21700 | 21800 | 21700 | 586 |
| 242 | 20240708 | 151500 | 4311773450 | 21700 | 21750 | 21800 | 21700 | 320 |
| 243 | 20240708 | 151400 | 4304817850 | 21750 | 21750 | 21800 | 21700 | 1045 |
| 244 | 20240708 | 151300 | 4282088600 | 21700 | 21800 | 21800 | 21700 | 3166 |
| 245 | 20240708 | 151200 | 4213276600 | 21750 | 21750 | 21800 | 21750 | 1830 |
| 246 | 20240708 | 151100 | 4173473350 | 21750 | 21750 | 21800 | 21750 | 192 |
| 247 | 20240708 | 151000 | 4169296650 | 21750 | 21750 | 21800 | 21750 | 973 |
| 248 | 20240708 | 150900 | 4148133150 | 21750 | 21800 | 21800 | 21750 | 1748 |
| 249 | 20240708 | 150800 | 4110113400 | 21800 | 21800 | 21800 | 21750 | 203 |
| 250 | 20240708 | 150700 | 4105694200 | 21800 | 21800 | 21800 | 21750 | 131 |
| 251 | 20240708 | 150600 | 4102844250 | 21750 | 21750 | 21800 | 21750 | 108 |
| 252 | 20240708 | 150500 | 4100494050 | 21750 | 21750 | 21800 | 21750 | 51 |
| 253 | 20240708 | 150400 | 4099382900 | 21750 | 21750 | 21800 | 21750 | 767 |
| 254 | 20240708 | 150300 | 4082694500 | 21750 | 21800 | 21800 | 21750 | 152 |
| 255 | 20240708 | 150200 | 4079381500 | 21800 | 21800 | 21800 | 21750 | 311 |
| 256 | 20240708 | 150100 | 4072604800 | 21750 | 21750 | 21800 | 21750 | 35 |
| 257 | 20240708 | 150000 | 4071842750 | 21750 | 21800 | 21800 | 21750 | 42 |
| 258 | 20240708 | 145900 | 4070927800 | 21750 | 21850 | 21850 | 21750 | 326 |
| 259 | 20240708 | 145800 | 4063821550 | 21800 | 21750 | 21800 | 21750 | 5035 |
| 260 | 20240708 | 145700 | 3954059450 | 21800 | 21750 | 21800 | 21750 | 677 |
| 261 | 20240708 | 145600 | 3939333650 | 21750 | 21750 | 21800 | 21750 | 901 |
| 262 | 20240708 | 145500 | 3919700850 | 21750 | 21800 | 21800 | 21750 | 123 |
| 263 | 20240708 | 145400 | 3917024300 | 21750 | 21750 | 21800 | 21750 | 145 |
| 264 | 20240708 | 145300 | 3913869450 | 21800 | 21750 | 21800 | 21750 | 127 |
| 265 | 20240708 | 145200 | 3911106350 | 21800 | 21800 | 21800 | 21750 | 64 |
| 266 | 20240708 | 145100 | 3909712750 | 21750 | 21800 | 21800 | 21750 | 545 |
| 267 | 20240708 | 145000 | 3897858000 | 21750 | 21800 | 21800 | 21750 | 1128 |
| 268 | 20240708 | 144900 | 3873323050 | 21800 | 21800 | 21800 | 21750 | 246 |
| 269 | 20240708 | 144800 | 3867971150 | 21800 | 21750 | 21800 | 21750 | 303 |
| 270 | 20240708 | 144700 | 3861377700 | 21800 | 21800 | 21800 | 21750 | 87 |
| 271 | 20240708 | 144600 | 3859484050 | 21750 | 21750 | 21800 | 21750 | 131 |
| 272 | 20240708 | 144500 | 3856634250 | 21750 | 21750 | 21800 | 21750 | 31 |
| 273 | 20240708 | 144400 | 3855959600 | 21750 | 21800 | 21800 | 21750 | 110 |
| 274 | 20240708 | 144300 | 3853563350 | 21750 | 21750 | 21800 | 21750 | 120 |
| 275 | 20240708 | 144200 | 3850948150 | 21800 | 21750 | 21800 | 21750 | 154 |
| 276 | 20240708 | 144100 | 3847593300 | 21750 | 21750 | 21800 | 21750 | 349 |
| 277 | 20240708 | 144000 | 3839985900 | 21750 | 21750 | 21800 | 21750 | 138 |
| 278 | 20240708 | 143900 | 3836978100 | 21750 | 21800 | 21850 | 21750 | 28 |
| 279 | 20240708 | 143800 | 3836368250 | 21800 | 21750 | 21850 | 21750 | 2222 |
| 280 | 20240708 | 143700 | 3787928800 | 21800 | 21800 | 21800 | 21750 | 74 |
| 281 | 20240708 | 143600 | 3786318700 | 21800 | 21750 | 21800 | 21750 | 106 |
| 282 | 20240708 | 143500 | 3784012750 | 21750 | 21750 | 21800 | 21750 | 37 |
| 283 | 20240708 | 143400 | 3783207600 | 21750 | 21750 | 21800 | 21750 | 18 |
| 284 | 20240708 | 143300 | 3782815700 | 21750 | 21750 | 21800 | 21750 | 34 |
| 285 | 20240708 | 143200 | 3782075650 | 21750 | 21750 | 21800 | 21750 | 204 |
| 286 | 20240708 | 143100 | 3777638200 | 21750 | 21750 | 21800 | 21750 | 129 |
| 287 | 20240708 | 143000 | 3774831800 | 21750 | 21750 | 21800 | 21750 | 289 |
| 288 | 20240708 | 142900 | 3768535150 | 21800 | 21750 | 21800 | 21750 | 279 |
| 289 | 20240708 | 142800 | 3762456350 | 21750 | 21750 | 21800 | 21750 | 175 |
| 290 | 20240708 | 142700 | 3758644700 | 21800 | 21750 | 21800 | 21750 | 96 |
| 291 | 20240708 | 142600 | 3756555900 | 21750 | 21800 | 21850 | 21750 | 105 |
| 292 | 20240708 | 142500 | 3754269550 | 21800 | 21800 | 21800 | 21750 | 734 |
| 293 | 20240708 | 142400 | 3738268400 | 21850 | 21800 | 21850 | 21750 | 2108 |
| 294 | 20240708 | 142300 | 3692329150 | 21750 | 21750 | 21800 | 21750 | 2403 |
| 295 | 20240708 | 142200 | 3640058550 | 21750 | 21750 | 21800 | 21750 | 1038 |
| 296 | 20240708 | 142100 | 3617463200 | 21800 | 21750 | 21800 | 21750 | 169 |
| 297 | 20240708 | 142000 | 3613782300 | 21800 | 21750 | 21800 | 21750 | 3957 |
| 298 | 20240708 | 141900 | 3527717050 | 21750 | 21750 | 21800 | 21750 | 73 |
| 299 | 20240708 | 141800 | 3526128700 | 21750 | 21750 | 21750 | 21750 | 171 |
| 300 | 20240708 | 141700 | 3522409450 | 21750 | 21750 | 21800 | 21750 | 171 |
| 301 | 20240708 | 141600 | 3518687450 | 21750 | 21800 | 21800 | 21750 | 67 |
| 302 | 20240708 | 141500 | 3517229900 | 21750 | 21800 | 21800 | 21750 | 78 |
| 303 | 20240708 | 141400 | 3515533050 | 21750 | 21750 | 21800 | 21750 | 369 |
| 304 | 20240708 | 141300 | 3507507200 | 21750 | 21800 | 21800 | 21750 | 132 |
| 305 | 20240708 | 141200 | 3504632950 | 21750 | 21800 | 21800 | 21750 | 105 |
| 306 | 20240708 | 141100 | 3502348850 | 21750 | 21750 | 21750 | 21750 | 25 |
| 307 | 20240708 | 141000 | 3501805100 | 21750 | 21800 | 21800 | 21750 | 79 |
| 308 | 20240708 | 140900 | 3500086300 | 21750 | 21750 | 21800 | 21750 | 1591 |
| 309 | 20240708 | 140800 | 3465405800 | 21750 | 21800 | 21800 | 21750 | 1197 |
| 310 | 20240708 | 140700 | 3439314200 | 21800 | 21800 | 21850 | 21800 | 1600 |
| 311 | 20240708 | 140600 | 3404433800 | 21800 | 21800 | 21850 | 21800 | 80 |
| 312 | 20240708 | 140500 | 3402689500 | 21800 | 21850 | 21850 | 21800 | 26 |
| 313 | 20240708 | 140400 | 3402122350 | 21800 | 21800 | 21850 | 21800 | 564 |
| 314 | 20240708 | 140300 | 3389826900 | 21800 | 21800 | 21850 | 21800 | 84 |
| 315 | 20240708 | 140200 | 3387995350 | 21850 | 21800 | 21850 | 21800 | 186 |
| 316 | 20240708 | 140100 | 3383937200 | 21800 | 21800 | 21850 | 21800 | 68 |
| 317 | 20240708 | 140000 | 3382454550 | 21850 | 21850 | 21900 | 21800 | 401 |
| 318 | 20240708 | 135900 | 3373692950 | 21850 | 21850 | 21900 | 21850 | 169 |
| 319 | 20240708 | 135800 | 3369999750 | 21850 | 21800 | 21850 | 21750 | 2562 |
| 320 | 20240708 | 135700 | 3314027150 | 21800 | 21800 | 21850 | 21750 | 888 |
| 321 | 20240708 | 135600 | 3294664450 | 21750 | 21850 | 21850 | 21750 | 347 |
| 322 | 20240708 | 135500 | 3287102000 | 21850 | 21800 | 21850 | 21800 | 266 |
| 323 | 20240708 | 135400 | 3281302800 | 21800 | 21800 | 21850 | 21750 | 451 |
| 324 | 20240708 | 135300 | 3271470600 | 21750 | 21800 | 21850 | 21750 | 461 |
| 325 | 20240708 | 135200 | 3261420800 | 21800 | 21800 | 21850 | 21800 | 368 |
| 326 | 20240708 | 135100 | 3253398100 | 21800 | 21800 | 21850 | 21800 | 75 |
| 327 | 20240708 | 135000 | 3251762800 | 21850 | 21750 | 21850 | 21750 | 747 |
| 328 | 20240708 | 134900 | 3235477800 | 21750 | 21800 | 21850 | 21750 | 1472 |
| 329 | 20240708 | 134800 | 3203388700 | 21750 | 21850 | 21850 | 21750 | 73 |
| 330 | 20240708 | 134700 | 3201797450 | 21800 | 21800 | 21850 | 21800 | 3265 |
| 331 | 20240708 | 134600 | 3130620200 | 21800 | 21800 | 21850 | 21800 | 53 |
| 332 | 20240708 | 134500 | 3129464700 | 21850 | 21850 | 21850 | 21800 | 79 |
| 333 | 20240708 | 134400 | 3127741550 | 21850 | 21850 | 21850 | 21800 | 397 |
| 334 | 20240708 | 134300 | 3119070150 | 21800 | 21850 | 21850 | 21800 | 293 |
| 335 | 20240708 | 134200 | 3112670850 | 21850 | 21750 | 21850 | 21750 | 5669 |
| 336 | 20240708 | 134100 | 2988966700 | 21800 | 21750 | 21800 | 21750 | 132 |
| 337 | 20240708 | 134000 | 2986095000 | 21750 | 21750 | 21800 | 21750 | 429 |
| 338 | 20240708 | 133900 | 2976763950 | 21750 | 21750 | 21800 | 21750 | 72 |
| 339 | 20240708 | 133800 | 2975197800 | 21750 | 21800 | 21800 | 21750 | 143 |
| 340 | 20240708 | 133700 | 2972086850 | 21800 | 21750 | 21800 | 21750 | 67 |
| 341 | 20240708 | 133600 | 2970629550 | 21750 | 21750 | 21800 | 21750 | 83 |
| 342 | 20240708 | 133500 | 2968823650 | 21800 | 21750 | 21800 | 21750 | 86 |
| 343 | 20240708 | 133400 | 2966952800 | 21800 | 21750 | 21800 | 21750 | 75 |
| 344 | 20240708 | 133300 | 2965321100 | 21750 | 21800 | 21800 | 21750 | 19 |
| 345 | 20240708 | 133200 | 2964907600 | 21750 | 21750 | 21800 | 21750 | 116 |
| 346 | 20240708 | 133100 | 2962384550 | 21800 | 21750 | 21800 | 21750 | 86 |
| 347 | 20240708 | 133000 | 2960513300 | 21800 | 21800 | 21800 | 21750 | 72 |
| 348 | 20240708 | 132900 | 2958946700 | 21750 | 21750 | 21800 | 21750 | 86 |
| 349 | 20240708 | 132800 | 2957075500 | 21750 | 21750 | 21800 | 21750 | 300 |
| 350 | 20240708 | 132700 | 2950550300 | 21750 | 21750 | 21800 | 21750 | 96 |
| 351 | 20240708 | 132600 | 2948461900 | 21750 | 21750 | 21750 | 21700 | 886 |
| 352 | 20240708 | 132500 | 2929191900 | 21700 | 21700 | 21750 | 21700 | 71 |
| 353 | 20240708 | 132400 | 2927650900 | 21750 | 21750 | 21750 | 21700 | 74 |
| 354 | 20240708 | 132300 | 2926044200 | 21700 | 21700 | 21750 | 21700 | 119 |
| 355 | 20240708 | 132200 | 2923461800 | 21700 | 21750 | 21750 | 21700 | 95 |
| 356 | 20240708 | 132100 | 2921396350 | 21750 | 21750 | 21750 | 21750 | 127 |
| 357 | 20240708 | 132000 | 2918634100 | 21750 | 21750 | 21800 | 21750 | 451 |
| 358 | 20240708 | 131900 | 2908824300 | 21800 | 21750 | 21800 | 21750 | 516 |
| 359 | 20240708 | 131800 | 2897601150 | 21750 | 21750 | 21800 | 21700 | 381 |
| 360 | 20240708 | 131700 | 2889314200 | 21750 | 21750 | 21800 | 21750 | 3344 |
| 361 | 20240708 | 131600 | 2816581650 | 21700 | 21700 | 21750 | 21700 | 117 |
| 362 | 20240708 | 131500 | 2814042550 | 21700 | 21700 | 21750 | 21700 | 30 |
| 363 | 20240708 | 131400 | 2813391000 | 21700 | 21700 | 21700 | 21700 | 30 |
| 364 | 20240708 | 131300 | 2812740000 | 21700 | 21750 | 21750 | 21700 | 67 |
| 365 | 20240708 | 131200 | 2811285700 | 21700 | 21700 | 21750 | 21700 | 663 |
| 366 | 20240708 | 131100 | 2796898400 | 21750 | 21700 | 21750 | 21700 | 25 |
| 367 | 20240708 | 131000 | 2796355350 | 21700 | 21750 | 21750 | 21700 | 25 |
| 368 | 20240708 | 130900 | 2795812450 | 21700 | 21750 | 21750 | 21700 | 11 |
| 369 | 20240708 | 130800 | 2795573400 | 21700 | 21700 | 21750 | 21700 | 30 |
| 370 | 20240708 | 130700 | 2794922050 | 21700 | 21700 | 21700 | 21650 | 232 |
| 371 | 20240708 | 130600 | 2789887850 | 21700 | 21700 | 21700 | 21650 | 5131 |
| 372 | 20240708 | 130500 | 2678545300 | 21700 | 21650 | 21700 | 21650 | 201 |
| 373 | 20240708 | 130400 | 2674188300 | 21650 | 21650 | 21700 | 21650 | 76 |
| 374 | 20240708 | 130300 | 2672540100 | 21650 | 21650 | 21700 | 21650 | 707 |
| 375 | 20240708 | 130200 | 2657232750 | 21650 | 21650 | 21700 | 21650 | 19 |
| 376 | 20240708 | 130100 | 2656820900 | 21650 | 21650 | 21700 | 21650 | 132 |
| 377 | 20240708 | 130000 | 2653962650 | 21650 | 21650 | 21700 | 21650 | 78 |
| 378 | 20240708 | 125900 | 2652273600 | 21650 | 21650 | 21700 | 21650 | 29 |
| 379 | 20240708 | 125800 | 2651644950 | 21650 | 21650 | 21700 | 21650 | 24 |
| 380 | 20240708 | 125700 | 2651124950 | 21650 | 21650 | 21700 | 21650 | 115 |
| 381 | 20240708 | 125600 | 2648634950 | 21650 | 21650 | 21700 | 21650 | 48 |
| 382 | 20240708 | 125500 | 2647594450 | 21650 | 21650 | 21700 | 21650 | 102 |
| 383 | 20240708 | 125400 | 2645385800 | 21650 | 21650 | 21700 | 21650 | 17 |
| 384 | 20240708 | 125300 | 2645017200 | 21700 | 21700 | 21700 | 21650 | 50 |
| 385 | 20240708 | 125200 | 2643934400 | 21650 | 21650 | 21700 | 21650 | 102 |
| 386 | 20240708 | 125100 | 2641725750 | 21650 | 21650 | 21700 | 21650 | 19 |
| 387 | 20240708 | 125000 | 2641314050 | 21700 | 21650 | 21700 | 21650 | 79 |
| 388 | 20240708 | 124900 | 2639603350 | 21700 | 21650 | 21700 | 21650 | 30 |
| 389 | 20240708 | 124800 | 2638953500 | 21650 | 21700 | 21700 | 21650 | 100 |
| 390 | 20240708 | 124700 | 2636788000 | 21650 | 21700 | 21700 | 21650 | 32 |
| 391 | 20240708 | 124600 | 2636094100 | 21700 | 21650 | 21700 | 21650 | 32 |
| 392 | 20240708 | 124500 | 2635400600 | 21650 | 21650 | 21700 | 21650 | 17 |
| 393 | 20240708 | 124400 | 2635032200 | 21700 | 21700 | 21700 | 21650 | 671 |
| 394 | 20240708 | 124300 | 2620472200 | 21700 | 21700 | 21750 | 21700 | 204 |
| 395 | 20240708 | 124200 | 2616044950 | 21700 | 21700 | 21750 | 21700 | 118 |
| 396 | 20240708 | 124100 | 2613484200 | 21700 | 21700 | 21750 | 21700 | 113 |
| 397 | 20240708 | 124000 | 2611031850 | 21700 | 21750 | 21750 | 21700 | 4028 |
| 398 | 20240708 | 123900 | 2523623400 | 21750 | 21750 | 21800 | 21750 | 1818 |
| 399 | 20240708 | 123800 | 2484081750 | 21800 | 21800 | 21800 | 21750 | 222 |
| 400 | 20240708 | 123700 | 2479252900 | 21750 | 21800 | 21800 | 21750 | 296 |
| 401 | 20240708 | 123600 | 2472800800 | 21750 | 21750 | 21800 | 21750 | 30 |
| 402 | 20240708 | 123500 | 2472147950 | 21750 | 21750 | 21800 | 21750 | 37 |
| 403 | 20240708 | 123400 | 2471342150 | 21750 | 21750 | 21800 | 21750 | 19 |
| 404 | 20240708 | 123300 | 2470928650 | 21800 | 21750 | 21800 | 21750 | 31 |
| 405 | 20240708 | 123200 | 2470254050 | 21750 | 21750 | 21800 | 21750 | 41 |
| 406 | 20240708 | 123100 | 2469361850 | 21750 | 21800 | 21800 | 21750 | 219 |
| 407 | 20240708 | 123000 | 2464588350 | 21750 | 21750 | 21800 | 21750 | 86 |
| 408 | 20240708 | 122900 | 2462717350 | 21750 | 21750 | 21800 | 21750 | 17 |
| 409 | 20240708 | 122800 | 2462347350 | 21750 | 21750 | 21800 | 21750 | 126 |
| 410 | 20240708 | 122700 | 2459606750 | 21750 | 21750 | 21800 | 21750 | 222 |
| 411 | 20240708 | 122600 | 2454777700 | 21800 | 21750 | 21800 | 21750 | 439 |
| 412 | 20240708 | 122500 | 2445216300 | 21800 | 21750 | 21800 | 21750 | 168 |
| 413 | 20240708 | 122400 | 2441561900 | 21750 | 21750 | 21800 | 21750 | 164 |
| 414 | 20240708 | 122300 | 2437994650 | 21750 | 21750 | 21800 | 21750 | 119 |
| 415 | 20240708 | 122200 | 2435406000 | 21750 | 21750 | 21800 | 21750 | 320 |
| 416 | 20240708 | 122100 | 2428430900 | 21750 | 21800 | 21800 | 21750 | 12 |
| 417 | 20240708 | 122000 | 2428169750 | 21800 | 21750 | 21800 | 21750 | 90 |
| 418 | 20240708 | 121900 | 2426211800 | 21750 | 21750 | 21800 | 21750 | 12 |
| 419 | 20240708 | 121800 | 2425950700 | 21800 | 21750 | 21800 | 21750 | 47 |
| 420 | 20240708 | 121700 | 2424927200 | 21800 | 21750 | 21800 | 21750 | 39 |
| 421 | 20240708 | 121600 | 2424078600 | 21750 | 21750 | 21800 | 21750 | 224 |
| 422 | 20240708 | 121500 | 2419206200 | 21750 | 21750 | 21800 | 21750 | 308 |
| 423 | 20240708 | 121400 | 2412506700 | 21750 | 21750 | 21800 | 21750 | 54 |
| 424 | 20240708 | 121300 | 2411331900 | 21750 | 21750 | 21800 | 21750 | 832 |
| 425 | 20240708 | 121200 | 2393235500 | 21750 | 21750 | 21800 | 21750 | 163 |
| 426 | 20240708 | 121100 | 2389690050 | 21750 | 21750 | 21800 | 21750 | 158 |
| 427 | 20240708 | 121000 | 2386250900 | 21750 | 21750 | 21750 | 21750 | 21 |
| 428 | 20240708 | 120900 | 2385794150 | 21750 | 21750 | 21800 | 21750 | 33 |
| 429 | 20240708 | 120800 | 2385076050 | 21800 | 21800 | 21800 | 21750 | 71 |
| 430 | 20240708 | 120700 | 2383531600 | 21800 | 21800 | 21800 | 21750 | 35 |
| 431 | 20240708 | 120600 | 2382769850 | 21800 | 21750 | 21800 | 21750 | 72 |
| 432 | 20240708 | 120500 | 2381203400 | 21750 | 21750 | 21800 | 21750 | 13 |
| 433 | 20240708 | 120400 | 2380920600 | 21750 | 21800 | 21800 | 21750 | 74 |
| 434 | 20240708 | 120300 | 2379310450 | 21750 | 21750 | 21750 | 21750 | 19 |
| 435 | 20240708 | 120200 | 2378897200 | 21750 | 21800 | 21800 | 21750 | 107 |
| 436 | 20240708 | 120100 | 2376569100 | 21750 | 21750 | 21800 | 21750 | 144 |
| 437 | 20240708 | 120000 | 2373431450 | 21750 | 21750 | 21800 | 21750 | 19 |
| 438 | 20240708 | 115900 | 2373017900 | 21750 | 21750 | 21800 | 21750 | 199 |
| 439 | 20240708 | 115800 | 2368689200 | 21750 | 21750 | 21800 | 21750 | 41 |
| 440 | 20240708 | 115700 | 2367797100 | 21750 | 21800 | 21800 | 21750 | 15 |
| 441 | 20240708 | 115600 | 2367470500 | 21800 | 21750 | 21800 | 21750 | 16 |
| 442 | 20240708 | 115500 | 2367122450 | 21750 | 21750 | 21800 | 21750 | 105 |
| 443 | 20240708 | 115400 | 2364837850 | 21800 | 21750 | 21800 | 21700 | 526 |
| 444 | 20240708 | 115300 | 2353395000 | 21700 | 21700 | 21750 | 21700 | 21 |
| 445 | 20240708 | 115200 | 2352938950 | 21700 | 21700 | 21750 | 21700 | 1002 |
| 446 | 20240708 | 115100 | 2331150950 | 21750 | 21750 | 21750 | 21700 | 105 |
| 447 | 20240708 | 115000 | 2328871950 | 21700 | 21700 | 21750 | 21700 | 91 |
| 448 | 20240708 | 114900 | 2326896850 | 21700 | 21700 | 21750 | 21700 | 110 |
| 449 | 20240708 | 114800 | 2324509750 | 21700 | 21700 | 21750 | 21700 | 21 |
| 450 | 20240708 | 114700 | 2324053450 | 21750 | 21700 | 21750 | 21700 | 90 |
| 451 | 20240708 | 114600 | 2322100200 | 21700 | 21700 | 21750 | 21700 | 19 |
| 452 | 20240708 | 114500 | 2321687550 | 21750 | 21700 | 21800 | 21700 | 25 |
| 453 | 20240708 | 114400 | 2321143950 | 21750 | 21750 | 21800 | 21700 | 2207 |
| 454 | 20240708 | 114300 | 2273141900 | 21700 | 21700 | 21750 | 21700 | 30 |
| 455 | 20240708 | 114200 | 2272490350 | 21700 | 21700 | 21750 | 21700 | 147 |
| 456 | 20240708 | 114100 | 2269300250 | 21700 | 21750 | 21750 | 21700 | 36 |
| 457 | 20240708 | 114000 | 2268518750 | 21700 | 21700 | 21750 | 21700 | 1445 |
| 458 | 20240708 | 113900 | 2237162100 | 21700 | 21700 | 21750 | 21700 | 378 |
| 459 | 20240708 | 113800 | 2228941350 | 21750 | 21750 | 21750 | 21700 | 69 |
| 460 | 20240708 | 113700 | 2227443600 | 21750 | 21700 | 21750 | 21700 | 172 |
| 461 | 20240708 | 113600 | 2223708300 | 21700 | 21750 | 21750 | 21700 | 120 |
| 462 | 20240708 | 113500 | 2221103900 | 21750 | 21700 | 21750 | 21700 | 22 |
| 463 | 20240708 | 113400 | 2220626050 | 21700 | 21700 | 21750 | 21700 | 29 |
| 464 | 20240708 | 113300 | 2219996450 | 21700 | 21700 | 21750 | 21700 | 32 |
| 465 | 20240708 | 113200 | 2219301800 | 21750 | 21800 | 21800 | 21750 | 288 |
| 466 | 20240708 | 113100 | 2213037200 | 21750 | 21750 | 21800 | 21700 | 683 |
| 467 | 20240708 | 113000 | 2198176900 | 21800 | 21750 | 21800 | 21750 | 161 |
| 468 | 20240708 | 112900 | 2194674900 | 21750 | 21750 | 21800 | 21700 | 80 |
| 469 | 20240708 | 112800 | 2192935050 | 21800 | 21750 | 21800 | 21750 | 109 |
| 470 | 20240708 | 112700 | 2190563800 | 21750 | 21750 | 21800 | 21750 | 115 |
| 471 | 20240708 | 112600 | 2188062250 | 21700 | 21700 | 21750 | 21700 | 626 |
| 472 | 20240708 | 112500 | 2174456900 | 21700 | 21700 | 21750 | 21700 | 25 |
| 473 | 20240708 | 112400 | 2173914050 | 21700 | 21750 | 21750 | 21700 | 9 |
| 474 | 20240708 | 112300 | 2173718500 | 21750 | 21700 | 21800 | 21700 | 34 |
| 475 | 20240708 | 112200 | 2172979450 | 21750 | 21700 | 21750 | 21700 | 256 |
| 476 | 20240708 | 112100 | 2167412850 | 21750 | 21750 | 21750 | 21700 | 127 |
| 477 | 20240708 | 112000 | 2164653750 | 21700 | 21750 | 21800 | 21700 | 24 |
| 478 | 20240708 | 111900 | 2164132050 | 21750 | 21700 | 21750 | 21700 | 541 |
| 479 | 20240708 | 111800 | 2152365900 | 21750 | 21700 | 21750 | 21700 | 500 |
| 480 | 20240708 | 111700 | 2141510950 | 21700 | 21750 | 21750 | 21700 | 468 |
| 481 | 20240708 | 111600 | 2131332600 | 21800 | 21750 | 21800 | 21750 | 79 |
| 482 | 20240708 | 111500 | 2129613800 | 21750 | 21750 | 21800 | 21750 | 9 |
| 483 | 20240708 | 111400 | 2129417950 | 21750 | 21750 | 21800 | 21750 | 88 |
| 484 | 20240708 | 111300 | 2127503550 | 21800 | 21800 | 21800 | 21750 | 17 |
| 485 | 20240708 | 111200 | 2127133500 | 21800 | 21750 | 21800 | 21750 | 69 |
| 486 | 20240708 | 111100 | 2125632400 | 21750 | 21750 | 21800 | 21750 | 23 |
| 487 | 20240708 | 111000 | 2125131800 | 21750 | 21750 | 21800 | 21750 | 236 |
| 488 | 20240708 | 110900 | 2119997650 | 21800 | 21750 | 21800 | 21750 | 68 |
| 489 | 20240708 | 110800 | 2118518200 | 21750 | 21750 | 21800 | 21750 | 334 |
| 490 | 20240708 | 110700 | 2111249850 | 21750 | 21700 | 21800 | 21700 | 2375 |
| 491 | 20240708 | 110600 | 2059593550 | 21750 | 21700 | 21750 | 21700 | 435 |
| 492 | 20240708 | 110500 | 2050136900 | 21700 | 21700 | 21750 | 21700 | 181 |
| 493 | 20240708 | 110400 | 2046206250 | 21700 | 21750 | 21750 | 21700 | 263 |
| 494 | 20240708 | 110300 | 2040496500 | 21700 | 21700 | 21750 | 21700 | 1039 |
| 495 | 20240708 | 110200 | 2017949950 | 21700 | 21700 | 21750 | 21700 | 138 |
| 496 | 20240708 | 110100 | 2014954950 | 21700 | 21750 | 21750 | 21700 | 6 |
| 497 | 20240708 | 110000 | 2014824700 | 21700 | 21750 | 21750 | 21700 | 297 |
| 498 | 20240708 | 105900 | 2008369950 | 21700 | 21700 | 21750 | 21700 | 49 |
| 499 | 20240708 | 105800 | 2007306400 | 21750 | 21700 | 21750 | 21700 | 55 |
| 500 | 20240708 | 105700 | 2006111350 | 21700 | 21750 | 21750 | 21700 | 15 |
| 501 | 20240708 | 105600 | 2005785350 | 21700 | 21750 | 21750 | 21700 | 129 |
| 502 | 20240708 | 105500 | 2002985800 | 21750 | 21700 | 21750 | 21700 | 22 |
| 503 | 20240708 | 105400 | 2002507650 | 21700 | 21700 | 21750 | 21700 | 77 |
| 504 | 20240708 | 105300 | 2000836700 | 21700 | 21700 | 21750 | 21700 | 2046 |
| 505 | 20240708 | 105200 | 1956432150 | 21700 | 21750 | 21750 | 21700 | 22 |
| 506 | 20240708 | 105100 | 1955954200 | 21750 | 21750 | 21800 | 21750 | 208 |
| 507 | 20240708 | 105000 | 1951429700 | 21750 | 21750 | 21800 | 21700 | 39 |
| 508 | 20240708 | 104900 | 1950581250 | 21750 | 21700 | 21800 | 21700 | 3068 |
| 509 | 20240708 | 104800 | 1883990850 | 21700 | 21700 | 21750 | 21700 | 39 |
| 510 | 20240708 | 104700 | 1883143900 | 21750 | 21750 | 21750 | 21700 | 229 |
| 511 | 20240708 | 104600 | 1878167750 | 21700 | 21700 | 21750 | 21700 | 55 |
| 512 | 20240708 | 104500 | 1876972050 | 21700 | 21750 | 21800 | 21700 | 149 |
| 513 | 20240708 | 104400 | 1873731300 | 21750 | 21800 | 21800 | 21750 | 37 |
| 514 | 20240708 | 104300 | 1872925750 | 21800 | 21800 | 21800 | 21700 | 103 |
| 515 | 20240708 | 104200 | 1870685400 | 21750 | 21750 | 21800 | 21750 | 212 |
| 516 | 20240708 | 104100 | 1866074050 | 21800 | 21800 | 21800 | 21750 | 297 |
| 517 | 20240708 | 104000 | 1859603750 | 21750 | 21750 | 21800 | 21750 | 154 |
| 518 | 20240708 | 103900 | 1856254050 | 21800 | 21750 | 21800 | 21750 | 26 |
| 519 | 20240708 | 103800 | 1855687750 | 21800 | 21750 | 21800 | 21750 | 44 |
| 520 | 20240708 | 103700 | 1854730050 | 21800 | 21800 | 21800 | 21750 | 85 |
| 521 | 20240708 | 103600 | 1852879750 | 21800 | 21750 | 21800 | 21750 | 73 |
| 522 | 20240708 | 103500 | 1851291750 | 21750 | 21750 | 21800 | 21750 | 389 |
| 523 | 20240708 | 103400 | 1842825500 | 21800 | 21750 | 21800 | 21750 | 25 |
| 524 | 20240708 | 103300 | 1842281300 | 21800 | 21750 | 21800 | 21750 | 665 |
| 525 | 20240708 | 103200 | 1827817250 | 21750 | 21800 | 21800 | 21700 | 1048 |
| 526 | 20240708 | 103100 | 1805021350 | 21750 | 21750 | 21800 | 21750 | 772 |
| 527 | 20240708 | 103000 | 1788230150 | 21750 | 21750 | 21800 | 21750 | 1369 |
| 528 | 20240708 | 102900 | 1758390300 | 21750 | 21750 | 21800 | 21750 | 2386 |
| 529 | 20240708 | 102800 | 1706494200 | 21800 | 21800 | 21800 | 21750 | 27 |
| 530 | 20240708 | 102700 | 1705906000 | 21800 | 21750 | 21800 | 21750 | 3000 |
| 531 | 20240708 | 102600 | 1640537950 | 21800 | 21750 | 21800 | 21750 | 627 |
| 532 | 20240708 | 102500 | 1626900400 | 21700 | 21750 | 21750 | 21700 | 270 |
| 533 | 20240708 | 102400 | 1621029450 | 21750 | 21750 | 21750 | 21700 | 36 |
| 534 | 20240708 | 102300 | 1620246900 | 21750 | 21650 | 21750 | 21650 | 2201 |
| 535 | 20240708 | 102200 | 1572438250 | 21650 | 21700 | 21700 | 21650 | 376 |
| 536 | 20240708 | 102100 | 1564297450 | 21700 | 21700 | 21700 | 21700 | 434 |
| 537 | 20240708 | 102000 | 1554879650 | 21700 | 21700 | 21700 | 21700 | 5 |
| 538 | 20240708 | 101900 | 1554771150 | 21700 | 21700 | 21700 | 21650 | 315 |
| 539 | 20240708 | 101800 | 1547940150 | 21700 | 21650 | 21700 | 21650 | 82 |
| 540 | 20240708 | 101700 | 1546164450 | 21700 | 21700 | 21700 | 21650 | 69 |
| 541 | 20240708 | 101600 | 1544669650 | 21650 | 21600 | 21700 | 21600 | 1036 |
| 542 | 20240708 | 101500 | 1522240200 | 21600 | 21650 | 21650 | 21600 | 34 |
| 543 | 20240708 | 101400 | 1521505300 | 21650 | 21650 | 21650 | 21600 | 135 |
| 544 | 20240708 | 101300 | 1518582650 | 21650 | 21650 | 21650 | 21600 | 70 |
| 545 | 20240708 | 101200 | 1517070350 | 21650 | 21650 | 21650 | 21600 | 221 |
| 546 | 20240708 | 101100 | 1512295300 | 21650 | 21650 | 21650 | 21600 | 112 |
| 547 | 20240708 | 101000 | 1509875400 | 21650 | 21600 | 21650 | 21600 | 321 |
| 548 | 20240708 | 100900 | 1502941300 | 21600 | 21650 | 21650 | 21600 | 315 |
| 549 | 20240708 | 100800 | 1496136350 | 21650 | 21600 | 21650 | 21600 | 106 |
| 550 | 20240708 | 100700 | 1493846250 | 21650 | 21650 | 21650 | 21650 | 204 |
| 551 | 20240708 | 100600 | 1489429650 | 21650 | 21650 | 21700 | 21650 | 1077 |
| 552 | 20240708 | 100500 | 1466112550 | 21650 | 21650 | 21700 | 21600 | 2949 |
| 553 | 20240708 | 100400 | 1402365200 | 21700 | 21700 | 21700 | 21650 | 265 |
| 554 | 20240708 | 100300 | 1396624750 | 21700 | 21650 | 21700 | 21650 | 200 |
| 555 | 20240708 | 100200 | 1392294250 | 21650 | 21700 | 21700 | 21650 | 1549 |
| 556 | 20240708 | 100100 | 1358754100 | 21700 | 21700 | 21750 | 21700 | 1062 |
| 557 | 20240708 | 100000 | 1335708550 | 21700 | 21750 | 21750 | 21700 | 1263 |
| 558 | 20240708 | 095900 | 1308301000 | 21750 | 21750 | 21750 | 21750 | 20 |
| 559 | 20240708 | 095800 | 1307866000 | 21750 | 21750 | 21750 | 21700 | 72 |
| 560 | 20240708 | 095700 | 1306302500 | 21750 | 21700 | 21750 | 21700 | 122 |
| 561 | 20240708 | 095600 | 1303651700 | 21750 | 21750 | 21750 | 21700 | 872 |
| 562 | 20240708 | 095500 | 1284707200 | 21750 | 21750 | 21750 | 21750 | 46 |
| 563 | 20240708 | 095400 | 1283706700 | 21750 | 21700 | 21750 | 21700 | 252 |
| 564 | 20240708 | 095300 | 1278237850 | 21750 | 21750 | 21750 | 21750 | 9 |
| 565 | 20240708 | 095200 | 1278042100 | 21750 | 21700 | 21750 | 21700 | 514 |
| 566 | 20240708 | 095100 | 1266887400 | 21750 | 21750 | 21750 | 21700 | 105 |
| 567 | 20240708 | 095000 | 1264608100 | 21700 | 21700 | 21700 | 21650 | 1700 |
| 568 | 20240708 | 094900 | 1227726100 | 21650 | 21650 | 21700 | 21650 | 279 |
| 569 | 20240708 | 094800 | 1221681800 | 21700 | 21700 | 21700 | 21650 | 1690 |
| 570 | 20240708 | 094700 | 1185058950 | 21700 | 21700 | 21700 | 21700 | 21 |
| 571 | 20240708 | 094600 | 1184603250 | 21700 | 21750 | 21750 | 21650 | 1892 |
| 572 | 20240708 | 094500 | 1143554250 | 21750 | 21700 | 21750 | 21700 | 3355 |
| 573 | 20240708 | 094400 | 1070746250 | 21700 | 21650 | 21700 | 21650 | 1890 |
| 574 | 20240708 | 094300 | 1029826000 | 21700 | 21700 | 21700 | 21650 | 704 |
| 575 | 20240708 | 094200 | 1014580750 | 21700 | 21650 | 21700 | 21650 | 65 |
| 576 | 20240708 | 094100 | 1013172250 | 21700 | 21650 | 21700 | 21650 | 94 |
| 577 | 20240708 | 094000 | 1011133950 | 21650 | 21650 | 21700 | 21600 | 2129 |
| 578 | 20240708 | 093900 | 965042700 | 21600 | 21650 | 21650 | 21600 | 1327 |
| 579 | 20240708 | 093800 | 936378700 | 21650 | 21650 | 21650 | 21600 | 473 |
| 580 | 20240708 | 093700 | 926154350 | 21650 | 21650 | 21650 | 21600 | 85 |
| 581 | 20240708 | 093600 | 924315100 | 21650 | 21650 | 21650 | 21600 | 61 |
| 582 | 20240708 | 093500 | 922997000 | 21650 | 21600 | 21650 | 21600 | 124 |
| 583 | 20240708 | 093400 | 920318100 | 21600 | 21600 | 21650 | 21600 | 545 |
| 584 | 20240708 | 093300 | 908545850 | 21600 | 21650 | 21650 | 21600 | 309 |
| 585 | 20240708 | 093200 | 901863150 | 21600 | 21650 | 21650 | 21600 | 23 |
| 586 | 20240708 | 093100 | 901366000 | 21650 | 21600 | 21650 | 21600 | 1069 |
| 587 | 20240708 | 093000 | 878275300 | 21600 | 21600 | 21600 | 21500 | 64 |
| 588 | 20240708 | 092900 | 876897950 | 21500 | 21550 | 21550 | 21500 | 876 |
| 589 | 20240708 | 092800 | 858038750 | 21500 | 21550 | 21550 | 21500 | 599 |
| 590 | 20240708 | 092700 | 845154700 | 21500 | 21500 | 21550 | 21500 | 432 |
| 591 | 20240708 | 092600 | 835863850 | 21500 | 21550 | 21550 | 21500 | 1183 |
| 592 | 20240708 | 092500 | 810403650 | 21550 | 21550 | 21550 | 21550 | 290 |
| 593 | 20240708 | 092400 | 804154150 | 21550 | 21550 | 21600 | 21550 | 339 |
| 594 | 20240708 | 092300 | 796848150 | 21550 | 21500 | 21550 | 21500 | 2324 |
| 595 | 20240708 | 092200 | 746766900 | 21500 | 21500 | 21500 | 21450 | 3311 |
| 596 | 20240708 | 092100 | 675585300 | 21550 | 21600 | 21600 | 21550 | 1093 |
| 597 | 20240708 | 092000 | 652030650 | 21600 | 21600 | 21650 | 21600 | 1174 |
| 598 | 20240708 | 091900 | 626672100 | 21650 | 21650 | 21650 | 21600 | 221 |
| 599 | 20240708 | 091800 | 621887800 | 21650 | 21700 | 21700 | 21650 | 75 |
| 600 | 20240708 | 091700 | 620263400 | 21700 | 21750 | 21750 | 21600 | 2758 |
| 601 | 20240708 | 091600 | 560389400 | 21750 | 21700 | 21750 | 21700 | 2681 |
| 602 | 20240708 | 091500 | 502210600 | 21700 | 21650 | 21700 | 21600 | 1532 |
| 603 | 20240708 | 091400 | 469081550 | 21600 | 21600 | 21650 | 21600 | 809 |
| 604 | 20240708 | 091300 | 451575100 | 21600 | 21600 | 21650 | 21600 | 36 |
| 605 | 20240708 | 091200 | 450797200 | 21600 | 21600 | 21650 | 21600 | 990 |
| 606 | 20240708 | 091100 | 429412900 | 21550 | 21550 | 21600 | 21550 | 717 |
| 607 | 20240708 | 091000 | 413961450 | 21600 | 21600 | 21600 | 21550 | 304 |
| 608 | 20240708 | 090900 | 407409650 | 21550 | 21550 | 21600 | 21550 | 359 |
| 609 | 20240708 | 090800 | 399669400 | 21600 | 21550 | 21600 | 21550 | 990 |
| 610 | 20240708 | 090700 | 378329400 | 21550 | 21600 | 21650 | 21550 | 1087 |
| 611 | 20240708 | 090600 | 354852100 | 21600 | 21600 | 21600 | 21550 | 3813 |
| 612 | 20240708 | 090500 | 272671750 | 21600 | 21600 | 21650 | 21600 | 630 |
| 613 | 20240708 | 090400 | 259063000 | 21600 | 21550 | 21650 | 21550 | 1814 |
| 614 | 20240708 | 090300 | 219811350 | 21600 | 21550 | 21600 | 21500 | 3911 |
| 615 | 20240708 | 090200 | 135530300 | 21500 | 21550 | 21550 | 21500 | 2387 |
| 616 | 20240708 | 090100 | 84096350 | 21600 | 21550 | 21600 | 21550 | 1974 |
| 617 | 20240708 | 090000 | 41470200 | 21550 | 21600 | 21600 | 21550 | 1906 |