31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 184800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 3 | 20240718 | 184700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240718 | 184600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240718 | 184500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240718 | 184400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240718 | 184300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240718 | 184200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240718 | 184100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240718 | 184000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240718 | 183900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240718 | 183800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240718 | 183700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240718 | 183600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240718 | 183500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240718 | 183400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240718 | 183300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240718 | 183200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240718 | 183100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240718 | 183000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240718 | 182900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240718 | 182800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240718 | 182700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240718 | 182600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240718 | 182500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240718 | 182400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240718 | 182300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240718 | 182200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240718 | 182100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240718 | 182000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240718 | 181900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240718 | 181800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 33 | 20240718 | 181700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240718 | 181600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240718 | 181500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240718 | 181400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240718 | 181300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240718 | 181200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240718 | 181100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240718 | 181000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240718 | 180900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240718 | 180800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240718 | 180700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240718 | 180600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240718 | 180500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240718 | 180400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240718 | 180300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240718 | 180200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240718 | 180100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240718 | 180000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240718 | 175900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240718 | 175800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240718 | 175700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240718 | 175600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240718 | 175500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240718 | 175400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240718 | 175300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240718 | 175200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240718 | 175100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240718 | 175000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240718 | 174900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240718 | 174800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 63 | 20240718 | 174700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240718 | 174600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240718 | 174500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240718 | 174400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240718 | 174300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240718 | 174200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240718 | 174100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240718 | 174000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240718 | 173900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240718 | 173800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240718 | 173700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240718 | 173600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240718 | 173500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240718 | 173400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240718 | 173300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240718 | 173200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240718 | 173100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240718 | 173000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240718 | 172900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240718 | 172800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240718 | 172700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240718 | 172600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240718 | 172500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240718 | 172400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240718 | 172300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240718 | 172200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240718 | 172100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240718 | 172000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240718 | 171900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240718 | 171800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 93 | 20240718 | 171700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240718 | 171600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240718 | 171500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240718 | 171400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240718 | 171300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240718 | 171200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240718 | 171100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240718 | 171000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240718 | 170900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240718 | 170800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240718 | 170700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240718 | 170600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240718 | 170500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240718 | 170400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240718 | 170300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240718 | 170200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240718 | 170100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240718 | 170000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240718 | 165900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240718 | 165800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240718 | 165700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240718 | 165600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240718 | 165500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240718 | 165400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240718 | 165300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240718 | 165200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240718 | 165100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240718 | 165000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240718 | 164900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240718 | 164800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 123 | 20240718 | 164700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240718 | 164600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240718 | 164500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240718 | 164400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240718 | 164300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240718 | 164200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240718 | 164100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240718 | 164000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240718 | 163900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240718 | 163800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240718 | 163700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240718 | 163600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240718 | 163500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240718 | 163400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240718 | 163300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240718 | 163200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240718 | 163100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240718 | 163000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240718 | 162900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240718 | 162800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240718 | 162700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240718 | 162600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240718 | 162500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240718 | 162400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240718 | 162300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240718 | 162200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240718 | 162100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240718 | 162000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240718 | 161900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240718 | 161800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 153 | 20240718 | 161700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240718 | 161600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240718 | 161500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240718 | 161400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240718 | 161300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240718 | 161200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240718 | 161100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240718 | 161000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240718 | 160900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240718 | 160800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240718 | 160700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240718 | 160600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240718 | 160500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240718 | 160400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240718 | 160300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240718 | 160200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240718 | 160100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240718 | 160000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240718 | 155900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240718 | 155800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240718 | 155700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240718 | 155600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240718 | 155500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240718 | 155400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240718 | 155300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240718 | 155200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240718 | 155100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240718 | 155000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240718 | 154900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240718 | 154800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 183 | 20240718 | 154700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240718 | 154600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240718 | 154500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240718 | 154400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240718 | 154300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240718 | 154200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240718 | 154100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240718 | 154000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240718 | 153900 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240718 | 153800 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240718 | 153700 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240718 | 153600 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240718 | 153500 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240718 | 153400 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240718 | 153300 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240718 | 153200 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240718 | 153100 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240718 | 153000 | 4169789600 | 21550 | 21550 | 21550 | 21550 | 6287 |
| 201 | 20240718 | 152900 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240718 | 152800 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240718 | 152700 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240718 | 152600 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240718 | 152500 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240718 | 152400 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240718 | 152300 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240718 | 152200 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240718 | 152100 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240718 | 152000 | 4034304750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240718 | 151900 | 4034304750 | 21500 | 21550 | 21550 | 21500 | 296 |
| 212 | 20240718 | 151800 | 4027927550 | 21500 | 21500 | 21550 | 21500 | 291 |
| 213 | 20240718 | 151700 | 4021661750 | 21550 | 21500 | 21550 | 21500 | 423 |
| 214 | 20240718 | 151600 | 4012555550 | 21550 | 21550 | 21550 | 21500 | 367 |
| 215 | 20240718 | 151500 | 4004656900 | 21550 | 21500 | 21550 | 21500 | 421 |
| 216 | 20240718 | 151400 | 3995593400 | 21550 | 21500 | 21550 | 21500 | 590 |
| 217 | 20240718 | 151300 | 3982890850 | 21500 | 21500 | 21550 | 21500 | 995 |
| 218 | 20240718 | 151200 | 3961488500 | 21550 | 21500 | 21550 | 21500 | 338 |
| 219 | 20240718 | 151100 | 3954219650 | 21550 | 21500 | 21550 | 21500 | 262 |
| 220 | 20240718 | 151000 | 3948584750 | 21500 | 21550 | 21550 | 21500 | 428 |
| 221 | 20240718 | 150900 | 3939372200 | 21550 | 21500 | 21550 | 21500 | 469 |
| 222 | 20240718 | 150800 | 3929286150 | 21550 | 21500 | 21550 | 21500 | 336 |
| 223 | 20240718 | 150700 | 3922056350 | 21500 | 21500 | 21550 | 21450 | 419 |
| 224 | 20240718 | 150600 | 3913049850 | 21500 | 21500 | 21500 | 21450 | 180 |
| 225 | 20240718 | 150500 | 3909184600 | 21500 | 21500 | 21500 | 21450 | 314 |
| 226 | 20240718 | 150400 | 3902436650 | 21450 | 21450 | 21500 | 21450 | 599 |
| 227 | 20240718 | 150300 | 3889586850 | 21450 | 21450 | 21500 | 21450 | 240 |
| 228 | 20240718 | 150200 | 3884429750 | 21450 | 21500 | 21500 | 21450 | 232 |
| 229 | 20240718 | 150100 | 3879445450 | 21500 | 21450 | 21500 | 21450 | 208 |
| 230 | 20240718 | 150000 | 3874977600 | 21450 | 21500 | 21500 | 21450 | 358 |
| 231 | 20240718 | 145900 | 3867282550 | 21500 | 21450 | 21500 | 21450 | 190 |
| 232 | 20240718 | 145800 | 3863201950 | 21450 | 21500 | 21500 | 21450 | 315 |
| 233 | 20240718 | 145700 | 3856434250 | 21450 | 21450 | 21500 | 21450 | 258 |
| 234 | 20240718 | 145600 | 3850894900 | 21450 | 21500 | 21550 | 21450 | 379 |
| 235 | 20240718 | 145500 | 3842751700 | 21550 | 21450 | 21550 | 21450 | 671 |
| 236 | 20240718 | 145400 | 3828326550 | 21500 | 21450 | 21500 | 21450 | 285 |
| 237 | 20240718 | 145300 | 3822205300 | 21500 | 21450 | 21500 | 21450 | 250 |
| 238 | 20240718 | 145200 | 3816835800 | 21500 | 21450 | 21500 | 21450 | 239 |
| 239 | 20240718 | 145100 | 3811706300 | 21500 | 21450 | 21500 | 21450 | 4536 |
| 240 | 20240718 | 145000 | 3714405350 | 21500 | 21500 | 21500 | 21450 | 274 |
| 241 | 20240718 | 144900 | 3708517300 | 21450 | 21500 | 21500 | 21450 | 217 |
| 242 | 20240718 | 144800 | 3703857700 | 21500 | 21450 | 21500 | 21450 | 308 |
| 243 | 20240718 | 144700 | 3697241450 | 21500 | 21450 | 21500 | 21450 | 179 |
| 244 | 20240718 | 144600 | 3693395600 | 21450 | 21450 | 21500 | 21450 | 153 |
| 245 | 20240718 | 144500 | 3690111400 | 21450 | 21550 | 21550 | 21450 | 897 |
| 246 | 20240718 | 144400 | 3670831900 | 21500 | 21550 | 21550 | 21500 | 270 |
| 247 | 20240718 | 144300 | 3665022350 | 21500 | 21550 | 21550 | 21500 | 288 |
| 248 | 20240718 | 144200 | 3658821000 | 21500 | 21550 | 21550 | 21500 | 209 |
| 249 | 20240718 | 144100 | 3654322550 | 21500 | 21550 | 21550 | 21500 | 261 |
| 250 | 20240718 | 144000 | 3648708700 | 21500 | 21550 | 21550 | 21500 | 290 |
| 251 | 20240718 | 143900 | 3642465050 | 21550 | 21500 | 21550 | 21500 | 182 |
| 252 | 20240718 | 143800 | 3638545150 | 21500 | 21500 | 21550 | 21500 | 277 |
| 253 | 20240718 | 143700 | 3632581050 | 21500 | 21550 | 21550 | 21500 | 237 |
| 254 | 20240718 | 143600 | 3627479850 | 21550 | 21550 | 21550 | 21500 | 164 |
| 255 | 20240718 | 143500 | 3623950000 | 21500 | 21550 | 21550 | 21500 | 302 |
| 256 | 20240718 | 143400 | 3617446850 | 21500 | 21550 | 21550 | 21500 | 162 |
| 257 | 20240718 | 143300 | 3613960300 | 21550 | 21550 | 21550 | 21500 | 260 |
| 258 | 20240718 | 143200 | 3608362150 | 21550 | 21500 | 21550 | 21500 | 178 |
| 259 | 20240718 | 143100 | 3604531900 | 21550 | 21450 | 21550 | 21450 | 442 |
| 260 | 20240718 | 143000 | 3595026750 | 21450 | 21450 | 21500 | 21450 | 271 |
| 261 | 20240718 | 142900 | 3589206100 | 21450 | 21550 | 21550 | 21450 | 573 |
| 262 | 20240718 | 142800 | 3576907000 | 21500 | 21500 | 21550 | 21500 | 311 |
| 263 | 20240718 | 142700 | 3570211800 | 21500 | 21500 | 21550 | 21500 | 178 |
| 264 | 20240718 | 142600 | 3566380150 | 21500 | 21500 | 21550 | 21500 | 413 |
| 265 | 20240718 | 142500 | 3557499950 | 21500 | 21500 | 21550 | 21500 | 287 |
| 266 | 20240718 | 142400 | 3551322150 | 21550 | 21450 | 21550 | 21450 | 250 |
| 267 | 20240718 | 142300 | 3545952700 | 21450 | 21550 | 21550 | 21450 | 513 |
| 268 | 20240718 | 142200 | 3534916400 | 21500 | 21550 | 21550 | 21500 | 204 |
| 269 | 20240718 | 142100 | 3530528050 | 21500 | 21450 | 21550 | 21450 | 210 |
| 270 | 20240718 | 142000 | 3526015100 | 21500 | 21450 | 21500 | 21450 | 595 |
| 271 | 20240718 | 141900 | 3513243150 | 21450 | 21550 | 21550 | 21450 | 749 |
| 272 | 20240718 | 141800 | 3497143150 | 21500 | 21500 | 21550 | 21500 | 222 |
| 273 | 20240718 | 141700 | 3492369550 | 21450 | 21500 | 21500 | 21450 | 636 |
| 274 | 20240718 | 141600 | 3478715400 | 21500 | 21450 | 21500 | 21450 | 236 |
| 275 | 20240718 | 141500 | 3473648450 | 21450 | 21500 | 21500 | 21450 | 259 |
| 276 | 20240718 | 141400 | 3468083050 | 21450 | 21450 | 21500 | 21450 | 541 |
| 277 | 20240718 | 141300 | 3456476600 | 21450 | 21500 | 21500 | 21450 | 660 |
| 278 | 20240718 | 141200 | 3442310950 | 21450 | 21450 | 21500 | 21450 | 336 |
| 279 | 20240718 | 141100 | 3435090950 | 21500 | 21500 | 21550 | 21450 | 185 |
| 280 | 20240718 | 141000 | 3431113550 | 21550 | 21500 | 21550 | 21500 | 463 |
| 281 | 20240718 | 140900 | 3421152900 | 21500 | 21500 | 21550 | 21450 | 2440 |
| 282 | 20240718 | 140800 | 3368778750 | 21500 | 21500 | 21550 | 21450 | 464 |
| 283 | 20240718 | 140700 | 3358806650 | 21500 | 21450 | 21500 | 21450 | 712 |
| 284 | 20240718 | 140600 | 3343518750 | 21450 | 21450 | 21500 | 21450 | 364 |
| 285 | 20240718 | 140500 | 3335700150 | 21500 | 21450 | 21500 | 21450 | 737 |
| 286 | 20240718 | 140400 | 3319861750 | 21500 | 21500 | 21500 | 21450 | 559 |
| 287 | 20240718 | 140300 | 3307859500 | 21450 | 21450 | 21500 | 21450 | 221 |
| 288 | 20240718 | 140200 | 3303114900 | 21500 | 21450 | 21500 | 21450 | 326 |
| 289 | 20240718 | 140100 | 3296111100 | 21450 | 21500 | 21550 | 21450 | 484 |
| 290 | 20240718 | 140000 | 3285707150 | 21500 | 21550 | 21550 | 21500 | 280 |
| 291 | 20240718 | 135900 | 3279680000 | 21500 | 21500 | 21550 | 21500 | 135 |
| 292 | 20240718 | 135800 | 3276774100 | 21550 | 21500 | 21550 | 21500 | 649 |
| 293 | 20240718 | 135700 | 3262820400 | 21500 | 21550 | 21550 | 21500 | 516 |
| 294 | 20240718 | 135600 | 3251706700 | 21550 | 21450 | 21550 | 21450 | 4278 |
| 295 | 20240718 | 135500 | 3159631950 | 21500 | 21500 | 21500 | 21450 | 289 |
| 296 | 20240718 | 135400 | 3153423900 | 21450 | 21500 | 21500 | 21450 | 551 |
| 297 | 20240718 | 135300 | 3141598300 | 21450 | 21450 | 21500 | 21450 | 406 |
| 298 | 20240718 | 135200 | 3132887850 | 21500 | 21500 | 21500 | 21450 | 203 |
| 299 | 20240718 | 135100 | 3128527200 | 21500 | 21450 | 21500 | 21450 | 467 |
| 300 | 20240718 | 135000 | 3118503700 | 21450 | 21500 | 21500 | 21450 | 231 |
| 301 | 20240718 | 134900 | 3113539950 | 21450 | 21450 | 21500 | 21450 | 216 |
| 302 | 20240718 | 134800 | 3108901500 | 21500 | 21450 | 21500 | 21450 | 707 |
| 303 | 20240718 | 134700 | 3093721650 | 21450 | 21450 | 21500 | 21400 | 899 |
| 304 | 20240718 | 134600 | 3074416700 | 21450 | 21400 | 21450 | 21400 | 200 |
| 305 | 20240718 | 134500 | 3070132800 | 21400 | 21450 | 21500 | 21400 | 945 |
| 306 | 20240718 | 134400 | 3049859400 | 21450 | 21450 | 21500 | 21400 | 480 |
| 307 | 20240718 | 134300 | 3039563550 | 21450 | 21450 | 21500 | 21400 | 404 |
| 308 | 20240718 | 134200 | 3030898450 | 21450 | 21450 | 21450 | 21400 | 1030 |
| 309 | 20240718 | 134100 | 3008824300 | 21400 | 21450 | 21450 | 21400 | 200 |
| 310 | 20240718 | 134000 | 3004539300 | 21450 | 21400 | 21450 | 21400 | 263 |
| 311 | 20240718 | 133900 | 2998901150 | 21450 | 21450 | 21450 | 21400 | 221 |
| 312 | 20240718 | 133800 | 2994164200 | 21450 | 21450 | 21450 | 21400 | 526 |
| 313 | 20240718 | 133700 | 2982900800 | 21450 | 21400 | 21450 | 21400 | 196 |
| 314 | 20240718 | 133600 | 2978697950 | 21400 | 21450 | 21450 | 21400 | 113 |
| 315 | 20240718 | 133500 | 2976278300 | 21450 | 21450 | 21450 | 21400 | 674 |
| 316 | 20240718 | 133400 | 2961841100 | 21450 | 21400 | 21450 | 21400 | 155 |
| 317 | 20240718 | 133300 | 2958521950 | 21450 | 21500 | 21500 | 21400 | 5251 |
| 318 | 20240718 | 133200 | 2846130900 | 21450 | 21450 | 21500 | 21400 | 456 |
| 319 | 20240718 | 133100 | 2836363450 | 21450 | 21450 | 21450 | 21400 | 182 |
| 320 | 20240718 | 133000 | 2832463550 | 21400 | 21450 | 21450 | 21400 | 231 |
| 321 | 20240718 | 132900 | 2827513450 | 21450 | 21450 | 21450 | 21400 | 471 |
| 322 | 20240718 | 132800 | 2817428550 | 21450 | 21400 | 21500 | 21400 | 200 |
| 323 | 20240718 | 132700 | 2813137250 | 21500 | 21500 | 21500 | 21450 | 248 |
| 324 | 20240718 | 132600 | 2807808800 | 21450 | 21450 | 21500 | 21400 | 526 |
| 325 | 20240718 | 132500 | 2796535100 | 21450 | 21400 | 21500 | 21400 | 462 |
| 326 | 20240718 | 132400 | 2786624450 | 21400 | 21450 | 21450 | 21400 | 94 |
| 327 | 20240718 | 132300 | 2784609950 | 21400 | 21450 | 21450 | 21400 | 265 |
| 328 | 20240718 | 132200 | 2778930250 | 21450 | 21400 | 21450 | 21400 | 577 |
| 329 | 20240718 | 132100 | 2766574700 | 21450 | 21450 | 21450 | 21400 | 198 |
| 330 | 20240718 | 132000 | 2762329050 | 21400 | 21450 | 21450 | 21400 | 417 |
| 331 | 20240718 | 131900 | 2753388650 | 21450 | 21450 | 21450 | 21400 | 605 |
| 332 | 20240718 | 131800 | 2740428450 | 21400 | 21450 | 21450 | 21400 | 207 |
| 333 | 20240718 | 131700 | 2735992450 | 21400 | 21450 | 21450 | 21400 | 215 |
| 334 | 20240718 | 131600 | 2731384650 | 21450 | 21450 | 21450 | 21400 | 492 |
| 335 | 20240718 | 131500 | 2720849250 | 21450 | 21450 | 21500 | 21400 | 384 |
| 336 | 20240718 | 131400 | 2712617000 | 21500 | 21450 | 21500 | 21450 | 402 |
| 337 | 20240718 | 131300 | 2703985050 | 21500 | 21500 | 21500 | 21450 | 393 |
| 338 | 20240718 | 131200 | 2695551450 | 21500 | 21450 | 21500 | 21450 | 276 |
| 339 | 20240718 | 131100 | 2689621450 | 21450 | 21450 | 21500 | 21450 | 223 |
| 340 | 20240718 | 131000 | 2684832000 | 21500 | 21450 | 21500 | 21450 | 418 |
| 341 | 20240718 | 130900 | 2675862800 | 21500 | 21450 | 21500 | 21450 | 292 |
| 342 | 20240718 | 130800 | 2669587600 | 21500 | 21500 | 21500 | 21450 | 133 |
| 343 | 20240718 | 130700 | 2666729050 | 21500 | 21450 | 21500 | 21450 | 549 |
| 344 | 20240718 | 130600 | 2654941700 | 21500 | 21500 | 21500 | 21450 | 80 |
| 345 | 20240718 | 130500 | 2653223500 | 21500 | 21500 | 21500 | 21450 | 81 |
| 346 | 20240718 | 130400 | 2651482100 | 21450 | 21450 | 21500 | 21450 | 212 |
| 347 | 20240718 | 130300 | 2646926400 | 21450 | 21450 | 21500 | 21450 | 546 |
| 348 | 20240718 | 130200 | 2635209250 | 21500 | 21400 | 21500 | 21400 | 278 |
| 349 | 20240718 | 130100 | 2629245050 | 21400 | 21450 | 21450 | 21400 | 61 |
| 350 | 20240718 | 130000 | 2627937900 | 21450 | 21450 | 21500 | 21450 | 259 |
| 351 | 20240718 | 125900 | 2622379650 | 21500 | 21450 | 21500 | 21400 | 142 |
| 352 | 20240718 | 125800 | 2619329100 | 21400 | 21500 | 21500 | 21400 | 242 |
| 353 | 20240718 | 125700 | 2614136450 | 21450 | 21500 | 21500 | 21450 | 530 |
| 354 | 20240718 | 125600 | 2602759050 | 21500 | 21500 | 21500 | 21450 | 189 |
| 355 | 20240718 | 125500 | 2598698750 | 21450 | 21500 | 21500 | 21450 | 157 |
| 356 | 20240718 | 125400 | 2595324400 | 21500 | 21500 | 21500 | 21450 | 426 |
| 357 | 20240718 | 125300 | 2586179800 | 21450 | 21500 | 21500 | 21450 | 159 |
| 358 | 20240718 | 125200 | 2582762900 | 21450 | 21450 | 21500 | 21450 | 376 |
| 359 | 20240718 | 125100 | 2574691050 | 21400 | 21500 | 21500 | 21400 | 354 |
| 360 | 20240718 | 125000 | 2567096850 | 21500 | 21450 | 21500 | 21450 | 86 |
| 361 | 20240718 | 124900 | 2565249200 | 21500 | 21500 | 21500 | 21450 | 205 |
| 362 | 20240718 | 124800 | 2560843250 | 21500 | 21450 | 21500 | 21450 | 657 |
| 363 | 20240718 | 124700 | 2546718500 | 21500 | 21400 | 21500 | 21400 | 515 |
| 364 | 20240718 | 124600 | 2535673050 | 21450 | 21450 | 21450 | 21400 | 86 |
| 365 | 20240718 | 124500 | 2533828500 | 21450 | 21450 | 21450 | 21400 | 81 |
| 366 | 20240718 | 124400 | 2532092250 | 21450 | 21450 | 21450 | 21400 | 660 |
| 367 | 20240718 | 124300 | 2517953000 | 21400 | 21400 | 21450 | 21400 | 59 |
| 368 | 20240718 | 124200 | 2516687650 | 21450 | 21450 | 21450 | 21400 | 230 |
| 369 | 20240718 | 124100 | 2511755400 | 21450 | 21450 | 21450 | 21450 | 408 |
| 370 | 20240718 | 124000 | 2503003800 | 21450 | 21500 | 21500 | 21450 | 117 |
| 371 | 20240718 | 123900 | 2500490400 | 21450 | 21500 | 21500 | 21450 | 149 |
| 372 | 20240718 | 123800 | 2497288900 | 21500 | 21500 | 21500 | 21450 | 1411 |
| 373 | 20240718 | 123700 | 2467018050 | 21500 | 21450 | 21500 | 21450 | 176 |
| 374 | 20240718 | 123600 | 2463234800 | 21500 | 21500 | 21500 | 21450 | 296 |
| 375 | 20240718 | 123500 | 2456871500 | 21500 | 21450 | 21500 | 21450 | 323 |
| 376 | 20240718 | 123400 | 2449941850 | 21500 | 21450 | 21500 | 21450 | 202 |
| 377 | 20240718 | 123300 | 2445599600 | 21500 | 21500 | 21550 | 21450 | 500 |
| 378 | 20240718 | 123200 | 2434847150 | 21550 | 21550 | 21550 | 21500 | 476 |
| 379 | 20240718 | 123100 | 2424606800 | 21500 | 21550 | 21550 | 21500 | 611 |
| 380 | 20240718 | 123000 | 2411468050 | 21500 | 21550 | 21550 | 21500 | 137 |
| 381 | 20240718 | 122900 | 2408516350 | 21500 | 21550 | 21550 | 21500 | 389 |
| 382 | 20240718 | 122800 | 2400147000 | 21550 | 21550 | 21550 | 21500 | 373 |
| 383 | 20240718 | 122700 | 2392124000 | 21500 | 21550 | 21550 | 21500 | 221 |
| 384 | 20240718 | 122600 | 2387363750 | 21550 | 21550 | 21550 | 21500 | 90 |
| 385 | 20240718 | 122500 | 2385425400 | 21500 | 21500 | 21550 | 21500 | 469 |
| 386 | 20240718 | 122400 | 2375338250 | 21550 | 21500 | 21550 | 21500 | 150 |
| 387 | 20240718 | 122300 | 2372105850 | 21550 | 21550 | 21550 | 21500 | 56 |
| 388 | 20240718 | 122200 | 2370900300 | 21550 | 21500 | 21550 | 21500 | 378 |
| 389 | 20240718 | 122100 | 2362767300 | 21550 | 21550 | 21550 | 21500 | 150 |
| 390 | 20240718 | 122000 | 2359535350 | 21550 | 21550 | 21550 | 21500 | 241 |
| 391 | 20240718 | 121900 | 2354350050 | 21500 | 21500 | 21550 | 21500 | 530 |
| 392 | 20240718 | 121800 | 2342949000 | 21550 | 21500 | 21550 | 21500 | 204 |
| 393 | 20240718 | 121700 | 2338553500 | 21550 | 21500 | 21550 | 21500 | 250 |
| 394 | 20240718 | 121600 | 2333173700 | 21500 | 21450 | 21500 | 21450 | 208 |
| 395 | 20240718 | 121500 | 2328702300 | 21450 | 21450 | 21500 | 21450 | 438 |
| 396 | 20240718 | 121400 | 2319300050 | 21500 | 21450 | 21500 | 21450 | 184 |
| 397 | 20240718 | 121300 | 2315344850 | 21450 | 21450 | 21500 | 21450 | 63 |
| 398 | 20240718 | 121200 | 2313991750 | 21450 | 21500 | 21500 | 21450 | 442 |
| 399 | 20240718 | 121100 | 2304506150 | 21500 | 21500 | 21550 | 21450 | 229 |
| 400 | 20240718 | 121000 | 2299581850 | 21500 | 21450 | 21550 | 21450 | 109 |
| 401 | 20240718 | 120900 | 2297240050 | 21500 | 21550 | 21550 | 21500 | 1476 |
| 402 | 20240718 | 120800 | 2265499500 | 21500 | 21550 | 21550 | 21500 | 255 |
| 403 | 20240718 | 120700 | 2260014950 | 21500 | 21550 | 21550 | 21500 | 142 |
| 404 | 20240718 | 120600 | 2256956150 | 21550 | 21550 | 21550 | 21500 | 507 |
| 405 | 20240718 | 120500 | 2246048450 | 21500 | 21550 | 21550 | 21500 | 2493 |
| 406 | 20240718 | 120400 | 2192325550 | 21550 | 21500 | 21550 | 21500 | 204 |
| 407 | 20240718 | 120300 | 2187930250 | 21500 | 21500 | 21550 | 21500 | 325 |
| 408 | 20240718 | 120200 | 2180940200 | 21500 | 21550 | 21550 | 21500 | 208 |
| 409 | 20240718 | 120100 | 2176459100 | 21550 | 21500 | 21550 | 21500 | 154 |
| 410 | 20240718 | 120000 | 2173141200 | 21500 | 21500 | 21550 | 21500 | 562 |
| 411 | 20240718 | 115900 | 2161054550 | 21550 | 21550 | 21550 | 21500 | 441 |
| 412 | 20240718 | 115800 | 2151551700 | 21550 | 21500 | 21550 | 21500 | 156 |
| 413 | 20240718 | 115700 | 2148190550 | 21500 | 21550 | 21550 | 21500 | 128 |
| 414 | 20240718 | 115600 | 2145434300 | 21500 | 21500 | 21550 | 21500 | 697 |
| 415 | 20240718 | 115500 | 2130425750 | 21550 | 21500 | 21550 | 21500 | 207 |
| 416 | 20240718 | 115400 | 2125966050 | 21550 | 21550 | 21550 | 21500 | 208 |
| 417 | 20240718 | 115300 | 2121484800 | 21550 | 21550 | 21550 | 21500 | 454 |
| 418 | 20240718 | 115200 | 2111719650 | 21500 | 21550 | 21550 | 21500 | 152 |
| 419 | 20240718 | 115100 | 2108444700 | 21550 | 21550 | 21550 | 21500 | 180 |
| 420 | 20240718 | 115000 | 2104567500 | 21500 | 21550 | 21550 | 21500 | 379 |
| 421 | 20240718 | 114900 | 2096415800 | 21550 | 21500 | 21550 | 21500 | 155 |
| 422 | 20240718 | 114800 | 2093077150 | 21500 | 21500 | 21550 | 21500 | 127 |
| 423 | 20240718 | 114700 | 2090341250 | 21500 | 21500 | 21550 | 21500 | 1463 |
| 424 | 20240718 | 114600 | 2058886550 | 21500 | 21500 | 21500 | 21500 | 163 |
| 425 | 20240718 | 114500 | 2055382050 | 21500 | 21500 | 21500 | 21500 | 146 |
| 426 | 20240718 | 114400 | 2052243050 | 21500 | 21600 | 21600 | 21450 | 3597 |
| 427 | 20240718 | 114300 | 1974810150 | 21550 | 21550 | 21600 | 21550 | 118 |
| 428 | 20240718 | 114200 | 1972265400 | 21600 | 21550 | 21600 | 21550 | 277 |
| 429 | 20240718 | 114100 | 1966282800 | 21550 | 21550 | 21550 | 21500 | 2611 |
| 430 | 20240718 | 114000 | 1910015850 | 21500 | 21450 | 21550 | 21450 | 4122 |
| 431 | 20240718 | 113900 | 1821406450 | 21450 | 21450 | 21450 | 21400 | 753 |
| 432 | 20240718 | 113800 | 1805255300 | 21450 | 21450 | 21450 | 21450 | 387 |
| 433 | 20240718 | 113700 | 1796954150 | 21450 | 21450 | 21450 | 21400 | 569 |
| 434 | 20240718 | 113600 | 1784771650 | 21450 | 21400 | 21450 | 21400 | 228 |
| 435 | 20240718 | 113500 | 1779885300 | 21400 | 21400 | 21450 | 21400 | 50 |
| 436 | 20240718 | 113400 | 1778813650 | 21450 | 21450 | 21450 | 21400 | 598 |
| 437 | 20240718 | 113300 | 1766006550 | 21450 | 21450 | 21450 | 21400 | 47 |
| 438 | 20240718 | 113200 | 1764999100 | 21450 | 21400 | 21450 | 21400 | 130 |
| 439 | 20240718 | 113100 | 1762211150 | 21400 | 21450 | 21450 | 21350 | 477 |
| 440 | 20240718 | 113000 | 1752009450 | 21350 | 21450 | 21450 | 21350 | 640 |
| 441 | 20240718 | 112900 | 1738327600 | 21450 | 21450 | 21450 | 21400 | 123 |
| 442 | 20240718 | 112800 | 1735689850 | 21450 | 21450 | 21450 | 21350 | 446 |
| 443 | 20240718 | 112700 | 1726140500 | 21450 | 21450 | 21450 | 21350 | 351 |
| 444 | 20240718 | 112600 | 1718627900 | 21450 | 21450 | 21450 | 21400 | 183 |
| 445 | 20240718 | 112500 | 1714704700 | 21450 | 21400 | 21450 | 21400 | 183 |
| 446 | 20240718 | 112400 | 1710784800 | 21400 | 21450 | 21450 | 21400 | 331 |
| 447 | 20240718 | 112300 | 1703697250 | 21450 | 21400 | 21450 | 21400 | 102 |
| 448 | 20240718 | 112200 | 1701510100 | 21450 | 21400 | 21450 | 21400 | 185 |
| 449 | 20240718 | 112100 | 1697548900 | 21400 | 21400 | 21450 | 21400 | 1052 |
| 450 | 20240718 | 112000 | 1675027850 | 21400 | 21450 | 21450 | 21400 | 52 |
| 451 | 20240718 | 111900 | 1673913100 | 21450 | 21450 | 21450 | 21450 | 91 |
| 452 | 20240718 | 111800 | 1671961150 | 21450 | 21450 | 21450 | 21400 | 453 |
| 453 | 20240718 | 111700 | 1662258100 | 21450 | 21400 | 21450 | 21400 | 150 |
| 454 | 20240718 | 111600 | 1659041250 | 21450 | 21450 | 21500 | 21450 | 229 |
| 455 | 20240718 | 111500 | 1654129150 | 21400 | 21400 | 21450 | 21400 | 400 |
| 456 | 20240718 | 111400 | 1645569100 | 21450 | 21450 | 21450 | 21400 | 87 |
| 457 | 20240718 | 111300 | 1643703850 | 21450 | 21450 | 21450 | 21400 | 526 |
| 458 | 20240718 | 111200 | 1632425200 | 21400 | 21400 | 21450 | 21400 | 272 |
| 459 | 20240718 | 111100 | 1626602850 | 21450 | 21550 | 21600 | 21400 | 3815 |
| 460 | 20240718 | 111000 | 1544677850 | 21550 | 21500 | 21600 | 21500 | 1652 |
| 461 | 20240718 | 110900 | 1509077600 | 21550 | 21500 | 21550 | 21500 | 531 |
| 462 | 20240718 | 110800 | 1497652250 | 21550 | 21500 | 21600 | 21500 | 1774 |
| 463 | 20240718 | 110700 | 1459460350 | 21600 | 21400 | 21600 | 21400 | 8809 |
| 464 | 20240718 | 110600 | 1270134100 | 21450 | 21450 | 21450 | 21400 | 271 |
| 465 | 20240718 | 110500 | 1264321350 | 21450 | 21450 | 21450 | 21400 | 326 |
| 466 | 20240718 | 110400 | 1257342800 | 21450 | 21450 | 21450 | 21400 | 83 |
| 467 | 20240718 | 110300 | 1255563250 | 21400 | 21400 | 21450 | 21400 | 187 |
| 468 | 20240718 | 110200 | 1251552950 | 21450 | 21400 | 21450 | 21400 | 508 |
| 469 | 20240718 | 110100 | 1240673400 | 21400 | 21400 | 21450 | 21400 | 311 |
| 470 | 20240718 | 110000 | 1234004800 | 21400 | 21400 | 21450 | 21400 | 24 |
| 471 | 20240718 | 105900 | 1233490300 | 21450 | 21450 | 21450 | 21400 | 492 |
| 472 | 20240718 | 105800 | 1222951650 | 21450 | 21400 | 21450 | 21400 | 180 |
| 473 | 20240718 | 105700 | 1219091300 | 21450 | 21450 | 21450 | 21400 | 607 |
| 474 | 20240718 | 105600 | 1206091650 | 21450 | 21450 | 21450 | 21400 | 532 |
| 475 | 20240718 | 105500 | 1194696800 | 21450 | 21400 | 21450 | 21400 | 371 |
| 476 | 20240718 | 105400 | 1186756000 | 21400 | 21450 | 21450 | 21400 | 93 |
| 477 | 20240718 | 105300 | 1184761250 | 21400 | 21400 | 21450 | 21400 | 1014 |
| 478 | 20240718 | 105200 | 1163050650 | 21400 | 21300 | 21450 | 21300 | 3097 |
| 479 | 20240718 | 105100 | 1096789000 | 21350 | 21300 | 21350 | 21300 | 310 |
| 480 | 20240718 | 105000 | 1090171300 | 21350 | 21300 | 21350 | 21300 | 373 |
| 481 | 20240718 | 104900 | 1082212750 | 21300 | 21300 | 21350 | 21300 | 479 |
| 482 | 20240718 | 104800 | 1072005650 | 21350 | 21350 | 21350 | 21300 | 136 |
| 483 | 20240718 | 104700 | 1069102800 | 21300 | 21350 | 21350 | 21300 | 114 |
| 484 | 20240718 | 104600 | 1066669550 | 21300 | 21350 | 21350 | 21300 | 573 |
| 485 | 20240718 | 104500 | 1054455550 | 21300 | 21300 | 21350 | 21300 | 135 |
| 486 | 20240718 | 104400 | 1051577700 | 21350 | 21300 | 21350 | 21300 | 21 |
| 487 | 20240718 | 104300 | 1051130250 | 21350 | 21350 | 21350 | 21250 | 833 |
| 488 | 20240718 | 104200 | 1033383950 | 21350 | 21300 | 21350 | 21300 | 77 |
| 489 | 20240718 | 104100 | 1031740650 | 21300 | 21350 | 21350 | 21300 | 182 |
| 490 | 20240718 | 104000 | 1027855000 | 21350 | 21400 | 21400 | 21300 | 874 |
| 491 | 20240718 | 103900 | 1009206300 | 21350 | 21350 | 21400 | 21350 | 131 |
| 492 | 20240718 | 103800 | 1006403600 | 21400 | 21350 | 21400 | 21350 | 163 |
| 493 | 20240718 | 103700 | 1002915450 | 21400 | 21350 | 21400 | 21350 | 517 |
| 494 | 20240718 | 103600 | 991871350 | 21400 | 21400 | 21400 | 21350 | 524 |
| 495 | 20240718 | 103500 | 980658350 | 21400 | 21400 | 21400 | 21400 | 33 |
| 496 | 20240718 | 103400 | 979952150 | 21400 | 21400 | 21400 | 21350 | 308 |
| 497 | 20240718 | 103300 | 973362200 | 21400 | 21350 | 21400 | 21350 | 617 |
| 498 | 20240718 | 103200 | 960176000 | 21400 | 21300 | 21400 | 21250 | 3443 |
| 499 | 20240718 | 103100 | 886755000 | 21300 | 21300 | 21300 | 21250 | 146 |
| 500 | 20240718 | 103000 | 883645750 | 21300 | 21250 | 21300 | 21250 | 561 |
| 501 | 20240718 | 102900 | 871715350 | 21300 | 21300 | 21300 | 21300 | 35 |
| 502 | 20240718 | 102800 | 870969850 | 21300 | 21300 | 21300 | 21250 | 421 |
| 503 | 20240718 | 102700 | 862003250 | 21300 | 21300 | 21300 | 21250 | 353 |
| 504 | 20240718 | 102600 | 854499450 | 21250 | 21300 | 21300 | 21250 | 100 |
| 505 | 20240718 | 102500 | 852369500 | 21300 | 21250 | 21300 | 21250 | 381 |
| 506 | 20240718 | 102400 | 844268500 | 21250 | 21300 | 21300 | 21250 | 429 |
| 507 | 20240718 | 102300 | 835147150 | 21300 | 21250 | 21300 | 21250 | 265 |
| 508 | 20240718 | 102200 | 829502700 | 21250 | 21300 | 21300 | 21250 | 30 |
| 509 | 20240718 | 102100 | 828864300 | 21300 | 21300 | 21300 | 21250 | 446 |
| 510 | 20240718 | 102000 | 819381950 | 21300 | 21250 | 21300 | 21250 | 225 |
| 511 | 20240718 | 101900 | 814590300 | 21300 | 21250 | 21300 | 21250 | 91 |
| 512 | 20240718 | 101800 | 812652700 | 21300 | 21300 | 21300 | 21250 | 242 |
| 513 | 20240718 | 101700 | 807500750 | 21250 | 21250 | 21300 | 21250 | 464 |
| 514 | 20240718 | 101600 | 797637800 | 21250 | 21300 | 21300 | 21250 | 133 |
| 515 | 20240718 | 101500 | 794805300 | 21300 | 21250 | 21300 | 21250 | 210 |
| 516 | 20240718 | 101400 | 790333250 | 21300 | 21250 | 21300 | 21250 | 553 |
| 517 | 20240718 | 101300 | 778571700 | 21250 | 21300 | 21300 | 21250 | 237 |
| 518 | 20240718 | 101200 | 773524000 | 21250 | 21250 | 21300 | 21250 | 58 |
| 519 | 20240718 | 101100 | 772289450 | 21250 | 21300 | 21300 | 21250 | 558 |
| 520 | 20240718 | 101000 | 760423750 | 21250 | 21250 | 21300 | 21250 | 138 |
| 521 | 20240718 | 100900 | 757484600 | 21250 | 21300 | 21300 | 21250 | 89 |
| 522 | 20240718 | 100800 | 755589500 | 21300 | 21250 | 21300 | 21250 | 436 |
| 523 | 20240718 | 100700 | 746314950 | 21250 | 21250 | 21300 | 21250 | 143 |
| 524 | 20240718 | 100600 | 743274350 | 21250 | 21250 | 21300 | 21250 | 22 |
| 525 | 20240718 | 100500 | 742806700 | 21300 | 21300 | 21300 | 21250 | 606 |
| 526 | 20240718 | 100400 | 729917500 | 21300 | 21300 | 21300 | 21250 | 278 |
| 527 | 20240718 | 100300 | 724001550 | 21300 | 21300 | 21300 | 21250 | 219 |
| 528 | 20240718 | 100200 | 719337750 | 21250 | 21250 | 21300 | 21250 | 368 |
| 529 | 20240718 | 100100 | 711515850 | 21250 | 21300 | 21300 | 21250 | 48 |
| 530 | 20240718 | 100000 | 710493500 | 21300 | 21250 | 21300 | 21250 | 207 |
| 531 | 20240718 | 095900 | 706085100 | 21300 | 21250 | 21300 | 21250 | 17 |
| 532 | 20240718 | 095800 | 705723600 | 21250 | 21300 | 21300 | 21250 | 572 |
| 533 | 20240718 | 095700 | 693556600 | 21250 | 21300 | 21300 | 21250 | 89 |
| 534 | 20240718 | 095600 | 691661600 | 21250 | 21300 | 21300 | 21250 | 36 |
| 535 | 20240718 | 095500 | 690895550 | 21300 | 21200 | 21300 | 21200 | 851 |
| 536 | 20240718 | 095400 | 672795700 | 21250 | 21200 | 21250 | 21200 | 99 |
| 537 | 20240718 | 095300 | 670692450 | 21200 | 21250 | 21250 | 21200 | 202 |
| 538 | 20240718 | 095200 | 666400700 | 21200 | 21250 | 21250 | 21200 | 420 |
| 539 | 20240718 | 095100 | 657495550 | 21250 | 21250 | 21250 | 21200 | 20 |
| 540 | 20240718 | 095000 | 657070650 | 21250 | 21250 | 21250 | 21200 | 274 |
| 541 | 20240718 | 094900 | 651248700 | 21250 | 21250 | 21250 | 21200 | 644 |
| 542 | 20240718 | 094800 | 637592050 | 21250 | 21250 | 21250 | 21200 | 181 |
| 543 | 20240718 | 094700 | 633745950 | 21250 | 21250 | 21300 | 21200 | 1216 |
| 544 | 20240718 | 094600 | 607910500 | 21300 | 21300 | 21300 | 21250 | 535 |
| 545 | 20240718 | 094500 | 596535000 | 21250 | 21300 | 21300 | 21250 | 190 |
| 546 | 20240718 | 094400 | 592488050 | 21300 | 21250 | 21300 | 21200 | 412 |
| 547 | 20240718 | 094300 | 583732150 | 21300 | 21250 | 21300 | 21200 | 183 |
| 548 | 20240718 | 094200 | 579839000 | 21300 | 21300 | 21300 | 21250 | 415 |
| 549 | 20240718 | 094100 | 571014450 | 21300 | 21300 | 21300 | 21250 | 280 |
| 550 | 20240718 | 094000 | 565061850 | 21300 | 21250 | 21300 | 21250 | 384 |
| 551 | 20240718 | 093900 | 556890750 | 21300 | 21250 | 21300 | 21200 | 1107 |
| 552 | 20240718 | 093800 | 533381350 | 21250 | 21300 | 21300 | 21250 | 401 |
| 553 | 20240718 | 093700 | 524847750 | 21300 | 21300 | 21300 | 21250 | 172 |
| 554 | 20240718 | 093600 | 521190550 | 21300 | 21250 | 21300 | 21200 | 469 |
| 555 | 20240718 | 093500 | 511236300 | 21250 | 21250 | 21300 | 21250 | 292 |
| 556 | 20240718 | 093400 | 505019450 | 21300 | 21250 | 21300 | 21250 | 192 |
| 557 | 20240718 | 093300 | 500936300 | 21300 | 21300 | 21350 | 21250 | 553 |
| 558 | 20240718 | 093200 | 489174800 | 21300 | 21300 | 21350 | 21250 | 256 |
| 559 | 20240718 | 093100 | 483719500 | 21300 | 21300 | 21350 | 21300 | 1021 |
| 560 | 20240718 | 093000 | 461969600 | 21300 | 21350 | 21350 | 21250 | 678 |
| 561 | 20240718 | 092900 | 447537200 | 21300 | 21300 | 21350 | 21300 | 72 |
| 562 | 20240718 | 092800 | 446001300 | 21300 | 21300 | 21350 | 21300 | 62 |
| 563 | 20240718 | 092700 | 444680500 | 21300 | 21300 | 21300 | 21250 | 130 |
| 564 | 20240718 | 092600 | 441912400 | 21250 | 21300 | 21350 | 21250 | 550 |
| 565 | 20240718 | 092500 | 430215700 | 21300 | 21350 | 21350 | 21300 | 448 |
| 566 | 20240718 | 092400 | 420662350 | 21350 | 21300 | 21350 | 21300 | 243 |
| 567 | 20240718 | 092300 | 415481600 | 21300 | 21300 | 21300 | 21250 | 1344 |
| 568 | 20240718 | 092200 | 386854500 | 21250 | 21200 | 21250 | 21200 | 226 |
| 569 | 20240718 | 092100 | 382052550 | 21200 | 21300 | 21300 | 21200 | 128 |
| 570 | 20240718 | 092000 | 379332150 | 21200 | 21300 | 21300 | 21200 | 1166 |
| 571 | 20240718 | 091900 | 354565150 | 21250 | 21250 | 21300 | 21200 | 341 |
| 572 | 20240718 | 091800 | 347316000 | 21200 | 21200 | 21250 | 21200 | 42 |
| 573 | 20240718 | 091700 | 346424650 | 21250 | 21150 | 21250 | 21150 | 588 |
| 574 | 20240718 | 091600 | 333968950 | 21150 | 21250 | 21250 | 21150 | 51 |
| 575 | 20240718 | 091500 | 332888050 | 21250 | 21150 | 21250 | 21150 | 338 |
| 576 | 20240718 | 091400 | 325724200 | 21150 | 21250 | 21250 | 21100 | 1366 |
| 577 | 20240718 | 091300 | 296775100 | 21350 | 21250 | 21350 | 21250 | 109 |
| 578 | 20240718 | 091200 | 294454450 | 21250 | 21300 | 21350 | 21250 | 223 |
| 579 | 20240718 | 091100 | 289700350 | 21250 | 21350 | 21350 | 21250 | 335 |
| 580 | 20240718 | 091000 | 282569400 | 21350 | 21350 | 21400 | 21250 | 697 |
| 581 | 20240718 | 090900 | 267717100 | 21300 | 21400 | 21400 | 21300 | 553 |
| 582 | 20240718 | 090800 | 255907650 | 21400 | 21350 | 21450 | 21350 | 676 |
| 583 | 20240718 | 090700 | 241439600 | 21400 | 21300 | 21450 | 21300 | 642 |
| 584 | 20240718 | 090600 | 227698400 | 21300 | 21400 | 21400 | 21300 | 1013 |
| 585 | 20240718 | 090500 | 206067850 | 21400 | 21350 | 21450 | 21300 | 548 |
| 586 | 20240718 | 090400 | 194340350 | 21400 | 21400 | 21450 | 21300 | 1398 |
| 587 | 20240718 | 090300 | 164437200 | 21400 | 21300 | 21400 | 21250 | 924 |
| 588 | 20240718 | 090200 | 144722300 | 21350 | 21250 | 21350 | 21250 | 1074 |
| 589 | 20240718 | 090100 | 121853150 | 21250 | 21350 | 21400 | 21200 | 989 |
| 590 | 20240718 | 090000 | 100775550 | 21400 | 21250 | 21400 | 21250 | 4740 |