35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 191400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 3 | 20240718 | 191300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240718 | 191200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240718 | 191100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240718 | 191000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240718 | 190900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240718 | 190800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240718 | 190700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240718 | 190600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240718 | 190500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240718 | 190400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240718 | 190300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240718 | 190200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240718 | 190100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240718 | 190000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240718 | 185900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240718 | 185800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240718 | 185700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240718 | 185600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240718 | 185500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240718 | 185400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240718 | 185300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240718 | 185200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240718 | 185100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240718 | 185000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240718 | 184900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240718 | 184800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240718 | 184700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240718 | 184600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240718 | 184500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240718 | 184400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 33 | 20240718 | 184300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240718 | 184200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240718 | 184100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240718 | 184000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240718 | 183900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240718 | 183800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240718 | 183700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240718 | 183600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240718 | 183500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240718 | 183400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240718 | 183300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240718 | 183200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240718 | 183100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240718 | 183000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240718 | 182900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240718 | 182800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240718 | 182700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240718 | 182600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240718 | 182500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240718 | 182400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240718 | 182300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240718 | 182200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240718 | 182100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240718 | 182000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240718 | 181900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240718 | 181800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240718 | 181700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240718 | 181600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240718 | 181500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240718 | 181400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 63 | 20240718 | 181300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240718 | 181200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240718 | 181100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240718 | 181000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240718 | 180900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240718 | 180800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240718 | 180700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240718 | 180600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240718 | 180500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240718 | 180400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240718 | 180300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240718 | 180200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240718 | 180100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240718 | 180000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240718 | 175900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240718 | 175800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240718 | 175700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240718 | 175600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240718 | 175500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240718 | 175400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240718 | 175300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240718 | 175200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240718 | 175100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240718 | 175000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240718 | 174900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240718 | 174800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240718 | 174700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240718 | 174600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240718 | 174500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240718 | 174400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 93 | 20240718 | 174300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240718 | 174200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240718 | 174100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240718 | 174000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240718 | 173900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240718 | 173800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240718 | 173700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240718 | 173600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240718 | 173500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240718 | 173400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240718 | 173300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240718 | 173200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240718 | 173100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240718 | 173000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240718 | 172900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240718 | 172800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240718 | 172700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240718 | 172600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240718 | 172500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240718 | 172400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240718 | 172300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240718 | 172200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240718 | 172100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240718 | 172000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240718 | 171900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240718 | 171800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240718 | 171700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240718 | 171600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240718 | 171500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240718 | 171400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 123 | 20240718 | 171300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240718 | 171200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240718 | 171100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240718 | 171000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240718 | 170900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240718 | 170800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240718 | 170700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240718 | 170600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240718 | 170500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240718 | 170400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240718 | 170300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240718 | 170200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240718 | 170100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240718 | 170000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240718 | 165900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240718 | 165800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240718 | 165700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240718 | 165600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240718 | 165500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240718 | 165400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240718 | 165300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240718 | 165200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240718 | 165100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240718 | 165000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240718 | 164900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240718 | 164800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240718 | 164700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240718 | 164600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240718 | 164500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240718 | 164400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 153 | 20240718 | 164300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240718 | 164200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240718 | 164100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240718 | 164000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240718 | 163900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240718 | 163800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240718 | 163700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240718 | 163600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240718 | 163500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240718 | 163400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240718 | 163300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240718 | 163200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240718 | 163100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240718 | 163000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240718 | 162900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240718 | 162800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240718 | 162700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240718 | 162600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240718 | 162500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240718 | 162400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240718 | 162300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240718 | 162200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240718 | 162100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240718 | 162000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240718 | 161900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240718 | 161800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240718 | 161700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240718 | 161600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240718 | 161500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240718 | 161400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 183 | 20240718 | 161300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240718 | 161200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240718 | 161100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240718 | 161000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240718 | 160900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240718 | 160800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240718 | 160700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240718 | 160600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240718 | 160500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240718 | 160400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240718 | 160300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240718 | 160200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240718 | 160100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240718 | 160000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240718 | 155900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240718 | 155800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240718 | 155700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240718 | 155600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240718 | 155500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240718 | 155400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240718 | 155300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240718 | 155200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240718 | 155100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240718 | 155000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240718 | 154900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240718 | 154800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240718 | 154700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240718 | 154600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240718 | 154500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240718 | 154400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 213 | 20240718 | 154300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240718 | 154200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240718 | 154100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240718 | 154000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240718 | 153900 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240718 | 153800 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240718 | 153700 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240718 | 153600 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240718 | 153500 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240718 | 153400 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240718 | 153300 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240718 | 153200 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240718 | 153100 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240718 | 153000 | 1414487128400 | 21000 | 21000 | 21000 | 21000 | 671090 |
| 227 | 20240718 | 152900 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20240718 | 152800 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20240718 | 152700 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20240718 | 152600 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20240718 | 152500 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20240718 | 152400 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20240718 | 152300 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20240718 | 152200 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20240718 | 152100 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20240718 | 152000 | 1400394238400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20240718 | 151900 | 1400394238400 | 21100 | 21050 | 21100 | 21050 | 66692 |
| 238 | 20240718 | 151800 | 1398989226800 | 21100 | 21050 | 21100 | 21050 | 39765 |
| 239 | 20240718 | 151700 | 1398151396200 | 21050 | 21000 | 21100 | 20950 | 100569 |
| 240 | 20240718 | 151600 | 1396035632800 | 21000 | 21000 | 21050 | 20950 | 145650 |
| 241 | 20240718 | 151500 | 1392976491550 | 21050 | 21000 | 21050 | 21000 | 62393 |
| 242 | 20240718 | 151400 | 1391665693750 | 21000 | 21050 | 21050 | 21000 | 49269 |
| 243 | 20240718 | 151300 | 1390629951400 | 21000 | 21000 | 21050 | 21000 | 36918 |
| 244 | 20240718 | 151200 | 1389853937200 | 21000 | 21000 | 21050 | 21000 | 41086 |
| 245 | 20240718 | 151100 | 1388990252750 | 21050 | 21050 | 21100 | 21000 | 35514 |
| 246 | 20240718 | 151000 | 1388242512450 | 21000 | 21050 | 21100 | 21000 | 47413 |
| 247 | 20240718 | 150900 | 1387245037350 | 21050 | 21100 | 21100 | 21050 | 53200 |
| 248 | 20240718 | 150800 | 1386124573050 | 21100 | 21100 | 21100 | 21050 | 36772 |
| 249 | 20240718 | 150700 | 1385349457250 | 21100 | 20950 | 21100 | 20950 | 67759 |
| 250 | 20240718 | 150600 | 1383924893250 | 21000 | 21050 | 21050 | 20950 | 96394 |
| 251 | 20240718 | 150500 | 1381900310800 | 21050 | 21000 | 21050 | 20950 | 142563 |
| 252 | 20240718 | 150400 | 1378907198950 | 20950 | 20900 | 21000 | 20900 | 113883 |
| 253 | 20240718 | 150300 | 1376522211100 | 20950 | 20950 | 21000 | 20900 | 156837 |
| 254 | 20240718 | 150200 | 1373238006650 | 20950 | 20950 | 21000 | 20900 | 136026 |
| 255 | 20240718 | 150100 | 1370388167100 | 20950 | 21000 | 21050 | 20950 | 121731 |
| 256 | 20240718 | 150000 | 1367835726500 | 21000 | 21000 | 21050 | 20950 | 90215 |
| 257 | 20240718 | 145900 | 1365941090650 | 21000 | 21000 | 21050 | 20950 | 102326 |
| 258 | 20240718 | 145800 | 1363792508700 | 21000 | 21050 | 21050 | 21000 | 90173 |
| 259 | 20240718 | 145700 | 1361898239200 | 21050 | 21000 | 21050 | 21000 | 48963 |
| 260 | 20240718 | 145600 | 1360869037250 | 21000 | 21050 | 21100 | 21000 | 46048 |
| 261 | 20240718 | 145500 | 1359899815950 | 21050 | 21100 | 21100 | 21050 | 24602 |
| 262 | 20240718 | 145400 | 1359381497050 | 21100 | 21050 | 21100 | 21050 | 57914 |
| 263 | 20240718 | 145300 | 1358161429350 | 21100 | 21050 | 21100 | 21050 | 23695 |
| 264 | 20240718 | 145200 | 1357662278700 | 21100 | 21100 | 21100 | 21050 | 18989 |
| 265 | 20240718 | 145100 | 1357262064250 | 21100 | 21150 | 21150 | 21050 | 29156 |
| 266 | 20240718 | 145000 | 1356646714600 | 21100 | 21150 | 21150 | 21100 | 26708 |
| 267 | 20240718 | 144900 | 1356082628800 | 21150 | 21050 | 21150 | 21050 | 135793 |
| 268 | 20240718 | 144800 | 1353217027700 | 21050 | 21050 | 21100 | 21000 | 53131 |
| 269 | 20240718 | 144700 | 1352098519500 | 21050 | 21050 | 21100 | 21000 | 68206 |
| 270 | 20240718 | 144600 | 1350662672750 | 21100 | 21050 | 21100 | 21050 | 30317 |
| 271 | 20240718 | 144500 | 1350024087200 | 21100 | 21050 | 21150 | 21050 | 29696 |
| 272 | 20240718 | 144400 | 1349397861750 | 21100 | 21050 | 21100 | 21050 | 57825 |
| 273 | 20240718 | 144300 | 1348179055450 | 21100 | 21150 | 21150 | 21050 | 69611 |
| 274 | 20240718 | 144200 | 1346710209550 | 21150 | 21150 | 21150 | 21100 | 19253 |
| 275 | 20240718 | 144100 | 1346303382400 | 21150 | 21150 | 21150 | 21100 | 22904 |
| 276 | 20240718 | 144000 | 1345819745200 | 21200 | 21200 | 21250 | 21100 | 79144 |
| 277 | 20240718 | 143900 | 1344143355100 | 21200 | 21200 | 21250 | 21150 | 79095 |
| 278 | 20240718 | 143800 | 1342466502650 | 21150 | 21150 | 21200 | 21150 | 43806 |
| 279 | 20240718 | 143700 | 1341538061650 | 21200 | 21100 | 21200 | 21100 | 56827 |
| 280 | 20240718 | 143600 | 1340336067000 | 21150 | 21050 | 21150 | 21050 | 50184 |
| 281 | 20240718 | 143500 | 1339277742350 | 21100 | 21100 | 21150 | 21050 | 53520 |
| 282 | 20240718 | 143400 | 1338148218650 | 21100 | 21100 | 21150 | 21050 | 41170 |
| 283 | 20240718 | 143300 | 1337279480050 | 21150 | 21200 | 21200 | 21100 | 53886 |
| 284 | 20240718 | 143200 | 1336139655550 | 21200 | 21150 | 21200 | 21100 | 52055 |
| 285 | 20240718 | 143100 | 1335037345350 | 21150 | 20950 | 21150 | 20950 | 172610 |
| 286 | 20240718 | 143000 | 1331403226600 | 20950 | 21000 | 21000 | 20950 | 108666 |
| 287 | 20240718 | 142900 | 1329126066600 | 20950 | 21000 | 21050 | 20950 | 59503 |
| 288 | 20240718 | 142800 | 1327877994000 | 21000 | 20950 | 21050 | 20950 | 96688 |
| 289 | 20240718 | 142700 | 1325847718700 | 21000 | 21100 | 21100 | 20950 | 371124 |
| 290 | 20240718 | 142600 | 1318050320950 | 21100 | 21050 | 21100 | 21050 | 34194 |
| 291 | 20240718 | 142500 | 1317329955100 | 21050 | 21050 | 21100 | 21050 | 56266 |
| 292 | 20240718 | 142400 | 1316143985550 | 21050 | 21100 | 21150 | 21050 | 52595 |
| 293 | 20240718 | 142300 | 1315033958800 | 21100 | 21150 | 21200 | 21100 | 45981 |
| 294 | 20240718 | 142200 | 1314061901500 | 21150 | 21150 | 21250 | 21150 | 48819 |
| 295 | 20240718 | 142100 | 1313027956650 | 21200 | 21100 | 21200 | 21100 | 56182 |
| 296 | 20240718 | 142000 | 1311839493150 | 21100 | 21050 | 21150 | 21050 | 106319 |
| 297 | 20240718 | 141900 | 1309597294550 | 21050 | 21050 | 21100 | 21000 | 153692 |
| 298 | 20240718 | 141800 | 1306362175800 | 21050 | 21100 | 21150 | 21050 | 82617 |
| 299 | 20240718 | 141700 | 1304619186450 | 21100 | 21100 | 21150 | 21100 | 118802 |
| 300 | 20240718 | 141600 | 1302111446300 | 21150 | 21200 | 21200 | 21100 | 144666 |
| 301 | 20240718 | 141500 | 1299053191850 | 21200 | 21200 | 21250 | 21150 | 71185 |
| 302 | 20240718 | 141400 | 1297543818900 | 21200 | 21250 | 21300 | 21200 | 88453 |
| 303 | 20240718 | 141300 | 1295664804400 | 21250 | 21300 | 21350 | 21250 | 101345 |
| 304 | 20240718 | 141200 | 1293506055000 | 21300 | 21300 | 21350 | 21300 | 21454 |
| 305 | 20240718 | 141100 | 1293048907050 | 21300 | 21300 | 21350 | 21300 | 21241 |
| 306 | 20240718 | 141000 | 1292596190350 | 21300 | 21350 | 21350 | 21300 | 35552 |
| 307 | 20240718 | 140900 | 1291838017350 | 21350 | 21300 | 21350 | 21300 | 20871 |
| 308 | 20240718 | 140800 | 1291393047150 | 21300 | 21350 | 21350 | 21300 | 20945 |
| 309 | 20240718 | 140700 | 1290946745900 | 21300 | 21350 | 21350 | 21300 | 12758 |
| 310 | 20240718 | 140600 | 1290674764450 | 21300 | 21300 | 21350 | 21250 | 132958 |
| 311 | 20240718 | 140500 | 1287842723700 | 21300 | 21300 | 21350 | 21300 | 39133 |
| 312 | 20240718 | 140400 | 1287008867300 | 21350 | 21300 | 21350 | 21300 | 15545 |
| 313 | 20240718 | 140300 | 1286677523000 | 21300 | 21300 | 21350 | 21300 | 13116 |
| 314 | 20240718 | 140200 | 1286397944900 | 21300 | 21350 | 21350 | 21300 | 14113 |
| 315 | 20240718 | 140100 | 1286097210800 | 21300 | 21350 | 21350 | 21300 | 17348 |
| 316 | 20240718 | 140000 | 1285727288750 | 21300 | 21300 | 21350 | 21300 | 46516 |
| 317 | 20240718 | 135900 | 1284736168550 | 21300 | 21350 | 21350 | 21300 | 8802 |
| 318 | 20240718 | 135800 | 1284548569950 | 21300 | 21300 | 21350 | 21300 | 14315 |
| 319 | 20240718 | 135700 | 1284243150100 | 21350 | 21350 | 21400 | 21300 | 73611 |
| 320 | 20240718 | 135600 | 1282672288300 | 21350 | 21350 | 21400 | 21350 | 14941 |
| 321 | 20240718 | 135500 | 1282352977200 | 21350 | 21350 | 21400 | 21350 | 23546 |
| 322 | 20240718 | 135400 | 1281850206650 | 21400 | 21350 | 21400 | 21350 | 34266 |
| 323 | 20240718 | 135300 | 1281118404000 | 21350 | 21350 | 21400 | 21350 | 9818 |
| 324 | 20240718 | 135200 | 1280908557100 | 21350 | 21300 | 21400 | 21300 | 50269 |
| 325 | 20240718 | 135100 | 1279835533700 | 21300 | 21350 | 21350 | 21300 | 17338 |
| 326 | 20240718 | 135000 | 1279465980900 | 21350 | 21300 | 21350 | 21300 | 19447 |
| 327 | 20240718 | 134900 | 1279051301200 | 21300 | 21300 | 21350 | 21250 | 32966 |
| 328 | 20240718 | 134800 | 1278349426150 | 21300 | 21300 | 21350 | 21250 | 79425 |
| 329 | 20240718 | 134700 | 1276657459350 | 21300 | 21350 | 21350 | 21300 | 21352 |
| 330 | 20240718 | 134600 | 1276202345300 | 21300 | 21350 | 21400 | 21300 | 30209 |
| 331 | 20240718 | 134500 | 1275557745950 | 21400 | 21450 | 21450 | 21350 | 92958 |
| 332 | 20240718 | 134400 | 1273568860450 | 21450 | 21400 | 21450 | 21400 | 32112 |
| 333 | 20240718 | 134300 | 1272880406000 | 21450 | 21450 | 21450 | 21400 | 22117 |
| 334 | 20240718 | 134200 | 1272406451650 | 21400 | 21450 | 21450 | 21400 | 52686 |
| 335 | 20240718 | 134100 | 1271276946250 | 21400 | 21250 | 21450 | 21250 | 242262 |
| 336 | 20240718 | 134000 | 1266098585100 | 21300 | 21300 | 21300 | 21250 | 31330 |
| 337 | 20240718 | 133900 | 1265431826100 | 21300 | 21250 | 21300 | 21200 | 68431 |
| 338 | 20240718 | 133800 | 1263977570650 | 21200 | 21250 | 21250 | 21200 | 36609 |
| 339 | 20240718 | 133700 | 1263200486350 | 21250 | 21200 | 21250 | 21200 | 27695 |
| 340 | 20240718 | 133600 | 1262613173250 | 21200 | 21200 | 21250 | 21200 | 44145 |
| 341 | 20240718 | 133500 | 1261676862950 | 21300 | 21300 | 21300 | 21200 | 56200 |
| 342 | 20240718 | 133400 | 1260482347000 | 21250 | 21300 | 21300 | 21250 | 35610 |
| 343 | 20240718 | 133300 | 1259724829650 | 21250 | 21350 | 21350 | 21250 | 81415 |
| 344 | 20240718 | 133200 | 1257989714350 | 21350 | 21350 | 21350 | 21300 | 110366 |
| 345 | 20240718 | 133100 | 1255634593000 | 21350 | 21200 | 21350 | 21200 | 117562 |
| 346 | 20240718 | 133000 | 1253135204600 | 21250 | 21100 | 21250 | 21100 | 125023 |
| 347 | 20240718 | 132900 | 1250489780800 | 21100 | 21100 | 21150 | 21100 | 101018 |
| 348 | 20240718 | 132800 | 1248356762450 | 21100 | 21200 | 21200 | 21050 | 195881 |
| 349 | 20240718 | 132700 | 1244222554250 | 21200 | 21200 | 21200 | 21100 | 199738 |
| 350 | 20240718 | 132600 | 1239996926900 | 21150 | 21200 | 21250 | 21150 | 185424 |
| 351 | 20240718 | 132500 | 1236066041100 | 21200 | 21250 | 21300 | 21200 | 455752 |
| 352 | 20240718 | 132400 | 1226387375000 | 21300 | 21300 | 21350 | 21250 | 158406 |
| 353 | 20240718 | 132300 | 1223013881600 | 21300 | 21350 | 21400 | 21300 | 89948 |
| 354 | 20240718 | 132200 | 1221093315000 | 21350 | 21400 | 21400 | 21350 | 29170 |
| 355 | 20240718 | 132100 | 1220470117150 | 21350 | 21350 | 21400 | 21350 | 25926 |
| 356 | 20240718 | 132000 | 1219915773200 | 21350 | 21400 | 21400 | 21350 | 26050 |
| 357 | 20240718 | 131900 | 1219359016000 | 21350 | 21350 | 21400 | 21350 | 19492 |
| 358 | 20240718 | 131800 | 1218942474850 | 21400 | 21400 | 21400 | 21350 | 29472 |
| 359 | 20240718 | 131700 | 1218312905600 | 21350 | 21350 | 21400 | 21350 | 13616 |
| 360 | 20240718 | 131600 | 1218022083650 | 21350 | 21300 | 21400 | 21300 | 108586 |
| 361 | 20240718 | 131500 | 1215705817500 | 21300 | 21350 | 21350 | 21300 | 78729 |
| 362 | 20240718 | 131400 | 1214028280600 | 21350 | 21350 | 21400 | 21300 | 77590 |
| 363 | 20240718 | 131300 | 1212372795500 | 21350 | 21400 | 21450 | 21350 | 100619 |
| 364 | 20240718 | 131200 | 1210222018950 | 21400 | 21500 | 21500 | 21400 | 91434 |
| 365 | 20240718 | 131100 | 1208262223650 | 21450 | 21500 | 21500 | 21450 | 14482 |
| 366 | 20240718 | 131000 | 1207951238600 | 21450 | 21500 | 21500 | 21450 | 15768 |
| 367 | 20240718 | 130900 | 1207612634300 | 21450 | 21500 | 21500 | 21450 | 33337 |
| 368 | 20240718 | 130800 | 1206896221950 | 21500 | 21500 | 21500 | 21450 | 9315 |
| 369 | 20240718 | 130700 | 1206696257500 | 21500 | 21450 | 21500 | 21450 | 16608 |
| 370 | 20240718 | 130600 | 1206339886600 | 21500 | 21450 | 21500 | 21450 | 9297 |
| 371 | 20240718 | 130500 | 1206140270600 | 21450 | 21500 | 21500 | 21450 | 18083 |
| 372 | 20240718 | 130400 | 1205752125850 | 21500 | 21450 | 21500 | 21450 | 31330 |
| 373 | 20240718 | 130300 | 1205079875200 | 21500 | 21500 | 21500 | 21450 | 20387 |
| 374 | 20240718 | 130200 | 1204641734900 | 21500 | 21450 | 21500 | 21450 | 53409 |
| 375 | 20240718 | 130100 | 1203493680300 | 21500 | 21450 | 21500 | 21400 | 39649 |
| 376 | 20240718 | 130000 | 1202643053200 | 21450 | 21400 | 21450 | 21400 | 34864 |
| 377 | 20240718 | 125900 | 1201895625000 | 21400 | 21450 | 21450 | 21400 | 20152 |
| 378 | 20240718 | 125800 | 1201464008900 | 21400 | 21400 | 21450 | 21350 | 36183 |
| 379 | 20240718 | 125700 | 1200689633800 | 21350 | 21350 | 21400 | 21350 | 59572 |
| 380 | 20240718 | 125600 | 1199417224250 | 21350 | 21400 | 21450 | 21350 | 76993 |
| 381 | 20240718 | 125500 | 1197769884700 | 21350 | 21350 | 21400 | 21350 | 53631 |
| 382 | 20240718 | 125400 | 1196624777150 | 21350 | 21300 | 21400 | 21300 | 73645 |
| 383 | 20240718 | 125300 | 1195052895450 | 21350 | 21400 | 21450 | 21300 | 210148 |
| 384 | 20240718 | 125200 | 1190563912150 | 21400 | 21400 | 21450 | 21400 | 35829 |
| 385 | 20240718 | 125100 | 1189796824500 | 21450 | 21400 | 21450 | 21350 | 61984 |
| 386 | 20240718 | 125000 | 1188470405900 | 21400 | 21500 | 21500 | 21350 | 477189 |
| 387 | 20240718 | 124900 | 1178259496700 | 21450 | 21500 | 21500 | 21450 | 30928 |
| 388 | 20240718 | 124800 | 1177595743950 | 21500 | 21450 | 21550 | 21450 | 55537 |
| 389 | 20240718 | 124700 | 1176402455900 | 21500 | 21550 | 21550 | 21450 | 75154 |
| 390 | 20240718 | 124600 | 1174787388000 | 21500 | 21550 | 21550 | 21500 | 42738 |
| 391 | 20240718 | 124500 | 1173868289600 | 21500 | 21600 | 21600 | 21500 | 25660 |
| 392 | 20240718 | 124400 | 1173315333300 | 21550 | 21550 | 21600 | 21500 | 65294 |
| 393 | 20240718 | 124300 | 1171908368200 | 21500 | 21550 | 21550 | 21500 | 29981 |
| 394 | 20240718 | 124200 | 1171262781850 | 21500 | 21550 | 21550 | 21500 | 9126 |
| 395 | 20240718 | 124100 | 1171066379050 | 21500 | 21500 | 21550 | 21500 | 9507 |
| 396 | 20240718 | 124000 | 1170861794200 | 21550 | 21500 | 21550 | 21500 | 25715 |
| 397 | 20240718 | 123900 | 1170308223200 | 21500 | 21550 | 21600 | 21500 | 91650 |
| 398 | 20240718 | 123800 | 1168333192050 | 21600 | 21600 | 21650 | 21550 | 25120 |
| 399 | 20240718 | 123700 | 1167791090400 | 21600 | 21550 | 21600 | 21550 | 15825 |
| 400 | 20240718 | 123600 | 1167449373200 | 21600 | 21550 | 21600 | 21500 | 99334 |
| 401 | 20240718 | 123500 | 1165306760200 | 21500 | 21500 | 21550 | 21500 | 22861 |
| 402 | 20240718 | 123400 | 1164814737700 | 21500 | 21550 | 21550 | 21500 | 11979 |
| 403 | 20240718 | 123300 | 1164556867450 | 21550 | 21550 | 21550 | 21500 | 14346 |
| 404 | 20240718 | 123200 | 1164248241400 | 21500 | 21550 | 21550 | 21500 | 16460 |
| 405 | 20240718 | 123100 | 1163894042050 | 21550 | 21550 | 21550 | 21500 | 12986 |
| 406 | 20240718 | 123000 | 1163614477250 | 21500 | 21500 | 21550 | 21500 | 17809 |
| 407 | 20240718 | 122900 | 1163231048300 | 21550 | 21500 | 21550 | 21500 | 15449 |
| 408 | 20240718 | 122800 | 1162898700400 | 21500 | 21550 | 21550 | 21500 | 44453 |
| 409 | 20240718 | 122700 | 1161942607700 | 21550 | 21550 | 21550 | 21500 | 53345 |
| 410 | 20240718 | 122600 | 1160794047100 | 21550 | 21500 | 21550 | 21450 | 71045 |
| 411 | 20240718 | 122500 | 1159266325600 | 21450 | 21400 | 21500 | 21400 | 93200 |
| 412 | 20240718 | 122400 | 1157269093350 | 21450 | 21550 | 21550 | 21400 | 344026 |
| 413 | 20240718 | 122300 | 1149883797950 | 21550 | 21500 | 21550 | 21500 | 43210 |
| 414 | 20240718 | 122200 | 1148954441500 | 21550 | 21550 | 21550 | 21500 | 44864 |
| 415 | 20240718 | 122100 | 1147988679950 | 21500 | 21600 | 21600 | 21500 | 135816 |
| 416 | 20240718 | 122000 | 1145060789950 | 21600 | 21600 | 21650 | 21600 | 10472 |
| 417 | 20240718 | 121900 | 1144834521650 | 21600 | 21600 | 21650 | 21550 | 44872 |
| 418 | 20240718 | 121800 | 1143865399200 | 21550 | 21600 | 21600 | 21550 | 21943 |
| 419 | 20240718 | 121700 | 1143391923750 | 21600 | 21600 | 21600 | 21550 | 19914 |
| 420 | 20240718 | 121600 | 1142962037050 | 21600 | 21600 | 21600 | 21550 | 32622 |
| 421 | 20240718 | 121500 | 1142257854050 | 21600 | 21600 | 21650 | 21550 | 112820 |
| 422 | 20240718 | 121400 | 1139821407050 | 21650 | 21650 | 21650 | 21600 | 62136 |
| 423 | 20240718 | 121300 | 1138478052650 | 21650 | 21650 | 21650 | 21600 | 38749 |
| 424 | 20240718 | 121200 | 1137639369950 | 21600 | 21650 | 21700 | 21600 | 44636 |
| 425 | 20240718 | 121100 | 1136672908500 | 21650 | 21650 | 21700 | 21650 | 18592 |
| 426 | 20240718 | 121000 | 1136270104700 | 21650 | 21650 | 21700 | 21650 | 10934 |
| 427 | 20240718 | 120900 | 1136033313400 | 21650 | 21600 | 21700 | 21600 | 21445 |
| 428 | 20240718 | 120800 | 1135569041050 | 21650 | 21650 | 21700 | 21600 | 46952 |
| 429 | 20240718 | 120700 | 1134552557550 | 21650 | 21600 | 21700 | 21600 | 33762 |
| 430 | 20240718 | 120600 | 1133821585900 | 21650 | 21650 | 21650 | 21600 | 39614 |
| 431 | 20240718 | 120500 | 1132964730850 | 21700 | 21600 | 21700 | 21600 | 34927 |
| 432 | 20240718 | 120400 | 1132208463000 | 21650 | 21700 | 21700 | 21600 | 54717 |
| 433 | 20240718 | 120300 | 1131023499500 | 21700 | 21700 | 21750 | 21650 | 57743 |
| 434 | 20240718 | 120200 | 1129770796600 | 21750 | 21750 | 21750 | 21700 | 37263 |
| 435 | 20240718 | 120100 | 1128961159900 | 21750 | 21750 | 21750 | 21700 | 62120 |
| 436 | 20240718 | 120000 | 1127611538450 | 21750 | 21700 | 21750 | 21700 | 42619 |
| 437 | 20240718 | 115900 | 1126684708600 | 21750 | 21750 | 21750 | 21700 | 28997 |
| 438 | 20240718 | 115800 | 1126054433000 | 21750 | 21700 | 21750 | 21650 | 47066 |
| 439 | 20240718 | 115700 | 1125033085450 | 21700 | 21650 | 21700 | 21600 | 22953 |
| 440 | 20240718 | 115600 | 1124536191700 | 21600 | 21650 | 21650 | 21600 | 13579 |
| 441 | 20240718 | 115500 | 1124242498550 | 21650 | 21650 | 21650 | 21600 | 33148 |
| 442 | 20240718 | 115400 | 1123525392750 | 21650 | 21650 | 21700 | 21600 | 48046 |
| 443 | 20240718 | 115300 | 1122485063950 | 21650 | 21650 | 21700 | 21650 | 18354 |
| 444 | 20240718 | 115200 | 1122087193700 | 21700 | 21700 | 21700 | 21650 | 21261 |
| 445 | 20240718 | 115100 | 1121626385600 | 21650 | 21650 | 21700 | 21600 | 52084 |
| 446 | 20240718 | 115000 | 1120498812650 | 21650 | 21600 | 21650 | 21600 | 11202 |
| 447 | 20240718 | 114900 | 1120256582950 | 21650 | 21550 | 21650 | 21550 | 94102 |
| 448 | 20240718 | 114800 | 1118226057450 | 21550 | 21600 | 21650 | 21550 | 133336 |
| 449 | 20240718 | 114700 | 1115346734650 | 21600 | 21600 | 21650 | 21600 | 15709 |
| 450 | 20240718 | 114600 | 1115007074200 | 21600 | 21650 | 21650 | 21600 | 17746 |
| 451 | 20240718 | 114500 | 1114623603900 | 21650 | 21600 | 21650 | 21600 | 18326 |
| 452 | 20240718 | 114400 | 1114227208950 | 21600 | 21650 | 21700 | 21600 | 51542 |
| 453 | 20240718 | 114300 | 1113111192700 | 21650 | 21650 | 21700 | 21650 | 13558 |
| 454 | 20240718 | 114200 | 1112817365500 | 21700 | 21650 | 21700 | 21650 | 11161 |
| 455 | 20240718 | 114100 | 1112575572650 | 21650 | 21650 | 21700 | 21600 | 32173 |
| 456 | 20240718 | 114000 | 1111879035850 | 21650 | 21650 | 21700 | 21600 | 73761 |
| 457 | 20240718 | 113900 | 1110281705750 | 21700 | 21700 | 21700 | 21650 | 15234 |
| 458 | 20240718 | 113800 | 1109951635950 | 21700 | 21600 | 21700 | 21600 | 36779 |
| 459 | 20240718 | 113700 | 1109156153900 | 21600 | 21600 | 21650 | 21600 | 24196 |
| 460 | 20240718 | 113600 | 1108633104200 | 21650 | 21600 | 21650 | 21600 | 21130 |
| 461 | 20240718 | 113500 | 1108176454000 | 21600 | 21650 | 21650 | 21600 | 21206 |
| 462 | 20240718 | 113400 | 1107717927850 | 21650 | 21650 | 21700 | 21600 | 58930 |
| 463 | 20240718 | 113300 | 1106441789750 | 21650 | 21700 | 21700 | 21650 | 13408 |
| 464 | 20240718 | 113200 | 1106151156500 | 21700 | 21600 | 21700 | 21600 | 77074 |
| 465 | 20240718 | 113100 | 1104482511450 | 21650 | 21600 | 21650 | 21600 | 32934 |
| 466 | 20240718 | 113000 | 1103770860100 | 21650 | 21700 | 21700 | 21600 | 93037 |
| 467 | 20240718 | 112900 | 1101757037750 | 21700 | 21750 | 21750 | 21650 | 75739 |
| 468 | 20240718 | 112800 | 1100113110050 | 21750 | 21700 | 21750 | 21700 | 25736 |
| 469 | 20240718 | 112700 | 1099553995200 | 21700 | 21750 | 21800 | 21700 | 43338 |
| 470 | 20240718 | 112600 | 1098611647950 | 21750 | 21700 | 21800 | 21700 | 46549 |
| 471 | 20240718 | 112500 | 1097599400200 | 21750 | 21750 | 21800 | 21700 | 63866 |
| 472 | 20240718 | 112400 | 1096211174800 | 21750 | 21850 | 21900 | 21750 | 159464 |
| 473 | 20240718 | 112300 | 1092733358750 | 21900 | 21900 | 21900 | 21850 | 40390 |
| 474 | 20240718 | 112200 | 1091849189000 | 21850 | 21900 | 21900 | 21850 | 29030 |
| 475 | 20240718 | 112100 | 1091214161600 | 21900 | 21850 | 21900 | 21850 | 23242 |
| 476 | 20240718 | 112000 | 1090705545500 | 21850 | 21800 | 21900 | 21800 | 60271 |
| 477 | 20240718 | 111900 | 1089389307850 | 21850 | 21850 | 21850 | 21800 | 20051 |
| 478 | 20240718 | 111800 | 1088951450850 | 21800 | 21800 | 21850 | 21800 | 23948 |
| 479 | 20240718 | 111700 | 1088428529450 | 21800 | 21800 | 21850 | 21800 | 23065 |
| 480 | 20240718 | 111600 | 1087924911650 | 21800 | 21750 | 21850 | 21750 | 70192 |
| 481 | 20240718 | 111500 | 1086393408250 | 21800 | 21800 | 21850 | 21750 | 26528 |
| 482 | 20240718 | 111400 | 1085815470150 | 21800 | 21800 | 21800 | 21700 | 58638 |
| 483 | 20240718 | 111300 | 1084539376950 | 21750 | 21900 | 21950 | 21750 | 242141 |
| 484 | 20240718 | 111200 | 1079244817000 | 21900 | 21900 | 21900 | 21850 | 65427 |
| 485 | 20240718 | 111100 | 1077813234850 | 21850 | 21850 | 21900 | 21800 | 111755 |
| 486 | 20240718 | 111000 | 1075371578200 | 21850 | 21800 | 21850 | 21750 | 90391 |
| 487 | 20240718 | 110900 | 1073398655600 | 21800 | 21800 | 21800 | 21750 | 84982 |
| 488 | 20240718 | 110800 | 1071546153350 | 21800 | 21800 | 21850 | 21750 | 173313 |
| 489 | 20240718 | 110700 | 1067767053550 | 21800 | 21700 | 21800 | 21700 | 113730 |
| 490 | 20240718 | 110600 | 1065291769350 | 21750 | 21700 | 21750 | 21700 | 28949 |
| 491 | 20240718 | 110500 | 1064662591550 | 21750 | 21750 | 21750 | 21650 | 57985 |
| 492 | 20240718 | 110400 | 1063403379150 | 21700 | 21650 | 21750 | 21600 | 105880 |
| 493 | 20240718 | 110300 | 1061107669700 | 21700 | 21700 | 21750 | 21650 | 77750 |
| 494 | 20240718 | 110200 | 1059419777600 | 21700 | 21650 | 21700 | 21600 | 50818 |
| 495 | 20240718 | 110100 | 1058317521500 | 21650 | 21550 | 21700 | 21550 | 84198 |
| 496 | 20240718 | 110000 | 1056496054500 | 21600 | 21600 | 21600 | 21550 | 40356 |
| 497 | 20240718 | 105900 | 1055625597650 | 21600 | 21600 | 21600 | 21550 | 29473 |
| 498 | 20240718 | 105800 | 1054989770700 | 21600 | 21550 | 21600 | 21500 | 60831 |
| 499 | 20240718 | 105700 | 1053678320250 | 21600 | 21600 | 21600 | 21500 | 95153 |
| 500 | 20240718 | 105600 | 1051627479250 | 21550 | 21550 | 21600 | 21550 | 27961 |
| 501 | 20240718 | 105500 | 1051024244850 | 21550 | 21600 | 21600 | 21500 | 53518 |
| 502 | 20240718 | 105400 | 1049870766050 | 21550 | 21500 | 21600 | 21500 | 66832 |
| 503 | 20240718 | 105300 | 1048430744100 | 21550 | 21450 | 21550 | 21450 | 104368 |
| 504 | 20240718 | 105200 | 1046187534100 | 21500 | 21550 | 21550 | 21450 | 58266 |
| 505 | 20240718 | 105100 | 1044935465150 | 21500 | 21500 | 21550 | 21450 | 51431 |
| 506 | 20240718 | 105000 | 1043829673600 | 21550 | 21500 | 21550 | 21400 | 181465 |
| 507 | 20240718 | 104900 | 1039935387150 | 21450 | 21600 | 21600 | 21400 | 271310 |
| 508 | 20240718 | 104800 | 1034103839250 | 21550 | 21550 | 21600 | 21500 | 84253 |
| 509 | 20240718 | 104700 | 1032288627850 | 21500 | 21450 | 21550 | 21450 | 88954 |
| 510 | 20240718 | 104600 | 1030376754150 | 21500 | 21500 | 21550 | 21400 | 257508 |
| 511 | 20240718 | 104500 | 1024845572450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 512 | 20240718 | 104400 | 1024845572450 | 21500 | 21650 | 21700 | 21500 | 665892 |
| 513 | 20240718 | 104300 | 1010503986300 | 21700 | 21700 | 21750 | 21650 | 87071 |
| 514 | 20240718 | 104200 | 1008615206650 | 21700 | 21600 | 21700 | 21600 | 71660 |
| 515 | 20240718 | 104100 | 1007062979150 | 21600 | 21650 | 21650 | 21600 | 57741 |
| 516 | 20240718 | 104000 | 1005815176850 | 21600 | 21600 | 21650 | 21600 | 97573 |
| 517 | 20240718 | 103900 | 1003707336200 | 21600 | 21600 | 21650 | 21600 | 56569 |
| 518 | 20240718 | 103800 | 1002484892050 | 21600 | 21700 | 21700 | 21600 | 137189 |
| 519 | 20240718 | 103700 | 999516696450 | 21650 | 21700 | 21700 | 21650 | 41918 |
| 520 | 20240718 | 103600 | 998608796050 | 21700 | 21700 | 21750 | 21650 | 118811 |
| 521 | 20240718 | 103500 | 996030696050 | 21750 | 21750 | 21800 | 21700 | 40299 |
| 522 | 20240718 | 103400 | 995154264650 | 21750 | 21750 | 21800 | 21700 | 97774 |
| 523 | 20240718 | 103300 | 993028264300 | 21800 | 21800 | 21850 | 21750 | 53635 |
| 524 | 20240718 | 103200 | 991859515300 | 21800 | 21750 | 21850 | 21750 | 39082 |
| 525 | 20240718 | 103100 | 991008261150 | 21800 | 21850 | 21900 | 21750 | 139292 |
| 526 | 20240718 | 103000 | 987969089450 | 21900 | 21800 | 21900 | 21800 | 83806 |
| 527 | 20240718 | 102900 | 986137289100 | 21800 | 21700 | 21850 | 21700 | 105195 |
| 528 | 20240718 | 102800 | 983846348700 | 21700 | 21650 | 21750 | 21650 | 83473 |
| 529 | 20240718 | 102700 | 982034757350 | 21650 | 21700 | 21750 | 21650 | 145625 |
| 530 | 20240718 | 102600 | 978876593800 | 21750 | 21750 | 21850 | 21700 | 117456 |
| 531 | 20240718 | 102500 | 976321121100 | 21800 | 21800 | 21850 | 21750 | 72198 |
| 532 | 20240718 | 102400 | 974747603250 | 21750 | 21850 | 21900 | 21750 | 82291 |
| 533 | 20240718 | 102300 | 972953098650 | 21850 | 21750 | 21900 | 21750 | 104694 |
| 534 | 20240718 | 102200 | 970666346800 | 21800 | 21800 | 21850 | 21750 | 92696 |
| 535 | 20240718 | 102100 | 968646906150 | 21800 | 21900 | 21950 | 21800 | 193794 |
| 536 | 20240718 | 102000 | 964411443500 | 21900 | 21900 | 21950 | 21850 | 226898 |
| 537 | 20240718 | 101900 | 959443183100 | 21900 | 21650 | 21900 | 21650 | 240081 |
| 538 | 20240718 | 101800 | 954217055650 | 21700 | 21700 | 21700 | 21650 | 52171 |
| 539 | 20240718 | 101700 | 953086553600 | 21650 | 21700 | 21750 | 21650 | 74525 |
| 540 | 20240718 | 101600 | 951469281950 | 21700 | 21650 | 21750 | 21600 | 87754 |
| 541 | 20240718 | 101500 | 949566634000 | 21650 | 21600 | 21700 | 21500 | 415719 |
| 542 | 20240718 | 101400 | 940600349700 | 21600 | 21800 | 21800 | 21600 | 339978 |
| 543 | 20240718 | 101300 | 933228833900 | 21800 | 21750 | 21800 | 21700 | 64614 |
| 544 | 20240718 | 101200 | 931823530550 | 21700 | 21750 | 21800 | 21700 | 200617 |
| 545 | 20240718 | 101100 | 927461534250 | 21750 | 21700 | 21750 | 21700 | 102739 |
| 546 | 20240718 | 101000 | 925228838700 | 21700 | 21650 | 21750 | 21600 | 292183 |
| 547 | 20240718 | 100900 | 918897669350 | 21650 | 21650 | 21700 | 21650 | 142169 |
| 548 | 20240718 | 100800 | 915818588150 | 21650 | 21750 | 21800 | 21600 | 434022 |
| 549 | 20240718 | 100700 | 906408298550 | 21750 | 21750 | 21800 | 21750 | 170015 |
| 550 | 20240718 | 100600 | 902709610000 | 21800 | 21900 | 21950 | 21750 | 210506 |
| 551 | 20240718 | 100500 | 898109442850 | 21900 | 21950 | 22000 | 21900 | 176364 |
| 552 | 20240718 | 100400 | 894235159400 | 22000 | 21900 | 22000 | 21850 | 201349 |
| 553 | 20240718 | 100300 | 889813859850 | 21950 | 21800 | 21950 | 21750 | 341721 |
| 554 | 20240718 | 100200 | 882353850600 | 21800 | 21900 | 21950 | 21800 | 180383 |
| 555 | 20240718 | 100100 | 878407771100 | 21950 | 22000 | 22000 | 21850 | 180472 |
| 556 | 20240718 | 100000 | 874452370050 | 21950 | 21900 | 22000 | 21900 | 170783 |
| 557 | 20240718 | 095900 | 870706278650 | 21900 | 22000 | 22000 | 21850 | 155016 |
| 558 | 20240718 | 095800 | 867306815250 | 21950 | 21900 | 22050 | 21850 | 237846 |
| 559 | 20240718 | 095700 | 862086591400 | 21950 | 22100 | 22100 | 21800 | 468500 |
| 560 | 20240718 | 095600 | 851819149400 | 22050 | 22050 | 22100 | 22000 | 229504 |
| 561 | 20240718 | 095500 | 846762333450 | 22050 | 22000 | 22050 | 21950 | 527130 |
| 562 | 20240718 | 095400 | 835171151950 | 22000 | 22150 | 22200 | 22000 | 458468 |
| 563 | 20240718 | 095300 | 825050876050 | 22150 | 22350 | 22350 | 22150 | 229999 |
| 564 | 20240718 | 095200 | 819938436450 | 22350 | 22350 | 22350 | 22250 | 130659 |
| 565 | 20240718 | 095100 | 817023840350 | 22350 | 22250 | 22400 | 22250 | 244630 |
| 566 | 20240718 | 095000 | 811560479600 | 22300 | 22150 | 22300 | 22100 | 304853 |
| 567 | 20240718 | 094900 | 804795614800 | 22150 | 22300 | 22350 | 22100 | 489617 |
| 568 | 20240718 | 094800 | 793926014950 | 22300 | 22300 | 22350 | 22250 | 324160 |
| 569 | 20240718 | 094700 | 786701409850 | 22300 | 22350 | 22400 | 22250 | 374775 |
| 570 | 20240718 | 094600 | 778333646550 | 22350 | 22400 | 22400 | 22300 | 243967 |
| 571 | 20240718 | 094500 | 772878146400 | 22400 | 22400 | 22450 | 22350 | 309483 |
| 572 | 20240718 | 094400 | 765949728650 | 22450 | 22450 | 22500 | 22400 | 483116 |
| 573 | 20240718 | 094300 | 755117196550 | 22450 | 22700 | 22700 | 22450 | 781863 |
| 574 | 20240718 | 094200 | 737493593450 | 22700 | 22700 | 22750 | 22650 | 147328 |
| 575 | 20240718 | 094100 | 734150373550 | 22650 | 22900 | 22900 | 22650 | 273505 |
| 576 | 20240718 | 094000 | 727916918150 | 22900 | 22750 | 22900 | 22700 | 389302 |
| 577 | 20240718 | 093900 | 719027244750 | 22750 | 22750 | 22750 | 22650 | 118282 |
| 578 | 20240718 | 093800 | 716340739150 | 22700 | 22650 | 22800 | 22650 | 244134 |
| 579 | 20240718 | 093700 | 710798527250 | 22700 | 22650 | 22700 | 22650 | 74019 |
| 580 | 20240718 | 093600 | 709120973200 | 22650 | 22600 | 22700 | 22600 | 179775 |
| 581 | 20240718 | 093500 | 705051719000 | 22650 | 22550 | 22650 | 22550 | 211989 |
| 582 | 20240718 | 093400 | 700263503300 | 22550 | 22700 | 22700 | 22550 | 351679 |
| 583 | 20240718 | 093300 | 692305463250 | 22700 | 22700 | 22750 | 22600 | 317834 |
| 584 | 20240718 | 093200 | 685096454800 | 22750 | 22650 | 22750 | 22600 | 294962 |
| 585 | 20240718 | 093100 | 678417760200 | 22700 | 22750 | 22800 | 22650 | 208387 |
| 586 | 20240718 | 093000 | 673681224400 | 22800 | 22900 | 22900 | 22750 | 178039 |
| 587 | 20240718 | 092900 | 669615715550 | 22900 | 22950 | 23000 | 22800 | 346456 |
| 588 | 20240718 | 092800 | 661668071700 | 22950 | 22850 | 23000 | 22800 | 308126 |
| 589 | 20240718 | 092700 | 654610644700 | 22800 | 22750 | 22900 | 22750 | 208861 |
| 590 | 20240718 | 092600 | 649845080200 | 22750 | 22600 | 22800 | 22600 | 292786 |
| 591 | 20240718 | 092500 | 643200535950 | 22600 | 22750 | 22800 | 22600 | 271596 |
| 592 | 20240718 | 092400 | 637037583300 | 22750 | 22800 | 22850 | 22700 | 216958 |
| 593 | 20240718 | 092300 | 632098667800 | 22800 | 22950 | 23050 | 22800 | 545053 |
| 594 | 20240718 | 092200 | 619592160200 | 23000 | 22850 | 23100 | 22850 | 540149 |
| 595 | 20240718 | 092100 | 607186652350 | 22900 | 22850 | 22950 | 22800 | 383794 |
| 596 | 20240718 | 092000 | 598411195150 | 22850 | 22500 | 22900 | 22450 | 621111 |
| 597 | 20240718 | 091900 | 584338212550 | 22500 | 22700 | 22750 | 22500 | 772056 |
| 598 | 20240718 | 091800 | 566907131800 | 22700 | 22850 | 22950 | 22700 | 581350 |
| 599 | 20240718 | 091700 | 553626319250 | 22900 | 22750 | 22900 | 22700 | 389711 |
| 600 | 20240718 | 091600 | 544748338050 | 22800 | 22800 | 22850 | 22650 | 476443 |
| 601 | 20240718 | 091500 | 533901832800 | 22750 | 23000 | 23100 | 22600 | 1016278 |
| 602 | 20240718 | 091400 | 510725589300 | 23050 | 22950 | 23200 | 22900 | 556291 |
| 603 | 20240718 | 091300 | 497906382050 | 22950 | 23100 | 23100 | 22850 | 649613 |
| 604 | 20240718 | 091200 | 483007308850 | 23100 | 23450 | 23450 | 23000 | 635549 |
| 605 | 20240718 | 091100 | 468251952950 | 23450 | 23450 | 23550 | 23200 | 820062 |
| 606 | 20240718 | 091000 | 449060970900 | 23450 | 22850 | 23450 | 22800 | 1187694 |
| 607 | 20240718 | 090900 | 421457705450 | 22850 | 23200 | 23200 | 22750 | 1277005 |
| 608 | 20240718 | 090800 | 392110632800 | 23150 | 23700 | 23700 | 23000 | 1334827 |
| 609 | 20240718 | 090700 | 361021981400 | 23650 | 23600 | 23750 | 23500 | 860756 |
| 610 | 20240718 | 090600 | 340657812400 | 23550 | 24200 | 24250 | 23450 | 1464823 |
| 611 | 20240718 | 090500 | 305750480700 | 24200 | 24450 | 24500 | 24200 | 1278345 |
| 612 | 20240718 | 090400 | 274569900100 | 24500 | 24300 | 24500 | 23950 | 1411164 |
| 613 | 20240718 | 090300 | 240480467150 | 24200 | 24950 | 25000 | 24000 | 2147816 |
| 614 | 20240718 | 090200 | 187455388150 | 24900 | 23850 | 25000 | 23800 | 7742657 |
| 615 | 20240718 | 090100 | 0 | 21250 | 21250 | 21250 | 21250 | 0 |
| 616 | 20240718 | 090000 | 0 | 21250 | 21250 | 21250 | 21250 | 0 |