36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 201900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 3 | 20240717 | 201800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20240717 | 201700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20240717 | 201600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20240717 | 201500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20240717 | 201400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20240717 | 201300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20240717 | 201200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20240717 | 201100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20240717 | 201000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20240717 | 200900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20240717 | 200800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20240717 | 200700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20240717 | 200600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20240717 | 200500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20240717 | 200400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20240717 | 200300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20240717 | 200200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20240717 | 200100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20240717 | 200000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20240717 | 195900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20240717 | 195800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20240717 | 195700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20240717 | 195600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20240717 | 195500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20240717 | 195400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20240717 | 195300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20240717 | 195200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20240717 | 195100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20240717 | 195000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20240717 | 194900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 33 | 20240717 | 194800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20240717 | 194700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20240717 | 194600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20240717 | 194500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20240717 | 194400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20240717 | 194300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20240717 | 194200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20240717 | 194100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20240717 | 194000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20240717 | 193900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20240717 | 193800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20240717 | 193700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20240717 | 193600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20240717 | 193500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20240717 | 193400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20240717 | 193300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20240717 | 193200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20240717 | 193100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20240717 | 193000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20240717 | 192900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20240717 | 192800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20240717 | 192700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20240717 | 192600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20240717 | 192500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20240717 | 192400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20240717 | 192300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20240717 | 192200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20240717 | 192100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20240717 | 192000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20240717 | 191900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 63 | 20240717 | 191800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20240717 | 191700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20240717 | 191600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20240717 | 191500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20240717 | 191400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20240717 | 191300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20240717 | 191200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20240717 | 191100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20240717 | 191000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20240717 | 190900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20240717 | 190800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20240717 | 190700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20240717 | 190600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20240717 | 190500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20240717 | 190400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20240717 | 190300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20240717 | 190200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20240717 | 190100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20240717 | 190000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20240717 | 185900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20240717 | 185800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20240717 | 185700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20240717 | 185600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20240717 | 185500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20240717 | 185400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20240717 | 185300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20240717 | 185200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20240717 | 185100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20240717 | 185000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20240717 | 184900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 93 | 20240717 | 184800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20240717 | 184700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20240717 | 184600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20240717 | 184500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20240717 | 184400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20240717 | 184300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20240717 | 184200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20240717 | 184100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20240717 | 184000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20240717 | 183900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20240717 | 183800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20240717 | 183700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20240717 | 183600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20240717 | 183500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20240717 | 183400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20240717 | 183300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20240717 | 183200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20240717 | 183100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20240717 | 183000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20240717 | 182900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20240717 | 182800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20240717 | 182700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20240717 | 182600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20240717 | 182500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20240717 | 182400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20240717 | 182300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20240717 | 182200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20240717 | 182100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20240717 | 182000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20240717 | 181900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 123 | 20240717 | 181800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20240717 | 181700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20240717 | 181600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20240717 | 181500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20240717 | 181400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20240717 | 181300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20240717 | 181200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20240717 | 181100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20240717 | 181000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20240717 | 180900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20240717 | 180800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20240717 | 180700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20240717 | 180600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20240717 | 180500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20240717 | 180400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20240717 | 180300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20240717 | 180200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20240717 | 180100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20240717 | 180000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20240717 | 175900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20240717 | 175800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20240717 | 175700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20240717 | 175600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20240717 | 175500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20240717 | 175400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20240717 | 175300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20240717 | 175200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20240717 | 175100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20240717 | 175000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20240717 | 174900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 153 | 20240717 | 174800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20240717 | 174700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20240717 | 174600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20240717 | 174500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20240717 | 174400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20240717 | 174300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20240717 | 174200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20240717 | 174100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20240717 | 174000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20240717 | 173900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20240717 | 173800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20240717 | 173700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20240717 | 173600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20240717 | 173500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20240717 | 173400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20240717 | 173300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20240717 | 173200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20240717 | 173100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20240717 | 173000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20240717 | 172900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20240717 | 172800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20240717 | 172700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20240717 | 172600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20240717 | 172500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20240717 | 172400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20240717 | 172300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20240717 | 172200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20240717 | 172100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20240717 | 172000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20240717 | 171900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 183 | 20240717 | 171800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20240717 | 171700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20240717 | 171600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20240717 | 171500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20240717 | 171400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20240717 | 171300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20240717 | 171200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20240717 | 171100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20240717 | 171000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20240717 | 170900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20240717 | 170800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 194 | 20240717 | 170700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 195 | 20240717 | 170600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 196 | 20240717 | 170500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 197 | 20240717 | 170400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20240717 | 170300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20240717 | 170200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20240717 | 170100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20240717 | 170000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20240717 | 165900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20240717 | 165800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20240717 | 165700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20240717 | 165600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20240717 | 165500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20240717 | 165400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20240717 | 165300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20240717 | 165200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20240717 | 165100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20240717 | 165000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20240717 | 164900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 213 | 20240717 | 164800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20240717 | 164700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20240717 | 164600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20240717 | 164500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20240717 | 164400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20240717 | 164300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20240717 | 164200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20240717 | 164100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20240717 | 164000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20240717 | 163900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20240717 | 163800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20240717 | 163700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20240717 | 163600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20240717 | 163500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20240717 | 163400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20240717 | 163300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20240717 | 163200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20240717 | 163100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20240717 | 163000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20240717 | 162900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20240717 | 162800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20240717 | 162700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20240717 | 162600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 236 | 20240717 | 162500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 237 | 20240717 | 162400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 238 | 20240717 | 162300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 239 | 20240717 | 162200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 240 | 20240717 | 162100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 241 | 20240717 | 162000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 242 | 20240717 | 161900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 243 | 20240717 | 161800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 244 | 20240717 | 161700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 245 | 20240717 | 161600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 246 | 20240717 | 161500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 247 | 20240717 | 161400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 248 | 20240717 | 161300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 249 | 20240717 | 161200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 250 | 20240717 | 161100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 251 | 20240717 | 161000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 252 | 20240717 | 160900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 253 | 20240717 | 160800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 254 | 20240717 | 160700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 255 | 20240717 | 160600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 256 | 20240717 | 160500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 257 | 20240717 | 160400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 258 | 20240717 | 160300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 259 | 20240717 | 160200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 260 | 20240717 | 160100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 261 | 20240717 | 160000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 262 | 20240717 | 155900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 263 | 20240717 | 155800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 264 | 20240717 | 155700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 265 | 20240717 | 155600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 266 | 20240717 | 155500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 267 | 20240717 | 155400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 268 | 20240717 | 155300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 269 | 20240717 | 155200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 270 | 20240717 | 155100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 271 | 20240717 | 155000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 272 | 20240717 | 154900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 273 | 20240717 | 154800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 274 | 20240717 | 154700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 275 | 20240717 | 154600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 276 | 20240717 | 154500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 277 | 20240717 | 154400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 278 | 20240717 | 154300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 279 | 20240717 | 154200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 280 | 20240717 | 154100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 281 | 20240717 | 154000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 282 | 20240717 | 153900 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 283 | 20240717 | 153800 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 284 | 20240717 | 153700 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 285 | 20240717 | 153600 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 286 | 20240717 | 153500 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 287 | 20240717 | 153400 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 288 | 20240717 | 153300 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 289 | 20240717 | 153200 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 290 | 20240717 | 153100 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 291 | 20240717 | 153000 | 11042638800 | 21050 | 21050 | 21050 | 21050 | 6201 |
| 292 | 20240717 | 152900 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 293 | 20240717 | 152800 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 294 | 20240717 | 152700 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 295 | 20240717 | 152600 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 296 | 20240717 | 152500 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 297 | 20240717 | 152400 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 298 | 20240717 | 152300 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 299 | 20240717 | 152200 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 300 | 20240717 | 152100 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 301 | 20240717 | 152000 | 10912107750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 302 | 20240717 | 151900 | 10912107750 | 21050 | 21050 | 21100 | 21000 | 1405 |
| 303 | 20240717 | 151800 | 10882527400 | 21050 | 21000 | 21150 | 21000 | 1393 |
| 304 | 20240717 | 151700 | 10853137850 | 21100 | 20900 | 21100 | 20700 | 8743 |
| 305 | 20240717 | 151600 | 10670686700 | 20900 | 21100 | 21100 | 20800 | 7062 |
| 306 | 20240717 | 151500 | 10522475750 | 21050 | 21100 | 21150 | 21050 | 3628 |
| 307 | 20240717 | 151400 | 10445909150 | 21100 | 21150 | 21200 | 21100 | 502 |
| 308 | 20240717 | 151300 | 10435296650 | 21200 | 21150 | 21200 | 21100 | 812 |
| 309 | 20240717 | 151200 | 10418117200 | 21150 | 21200 | 21200 | 21100 | 2088 |
| 310 | 20240717 | 151100 | 10373920500 | 21200 | 21300 | 21300 | 21200 | 6723 |
| 311 | 20240717 | 151000 | 10231384150 | 21200 | 21250 | 21300 | 21200 | 3008 |
| 312 | 20240717 | 150900 | 10167591800 | 21200 | 21300 | 21300 | 21200 | 1696 |
| 313 | 20240717 | 150800 | 10131529750 | 21300 | 21350 | 21350 | 21250 | 1057 |
| 314 | 20240717 | 150700 | 10109044850 | 21350 | 21250 | 21350 | 21250 | 2033 |
| 315 | 20240717 | 150600 | 10065762300 | 21250 | 21250 | 21300 | 21200 | 5046 |
| 316 | 20240717 | 150500 | 9958527450 | 21250 | 21300 | 21350 | 21250 | 3692 |
| 317 | 20240717 | 150400 | 9879977600 | 21350 | 21400 | 21400 | 21350 | 2860 |
| 318 | 20240717 | 150300 | 9818910950 | 21400 | 21550 | 21550 | 21400 | 7825 |
| 319 | 20240717 | 150200 | 9651209800 | 21550 | 21500 | 21550 | 21500 | 256 |
| 320 | 20240717 | 150100 | 9645701650 | 21500 | 21500 | 21550 | 21500 | 493 |
| 321 | 20240717 | 150000 | 9635102100 | 21500 | 21500 | 21550 | 21500 | 1364 |
| 322 | 20240717 | 145900 | 9605772000 | 21550 | 21550 | 21550 | 21550 | 643 |
| 323 | 20240717 | 145800 | 9591915350 | 21600 | 21600 | 21600 | 21550 | 199 |
| 324 | 20240717 | 145700 | 9587620750 | 21550 | 21550 | 21600 | 21550 | 331 |
| 325 | 20240717 | 145600 | 9580487550 | 21550 | 21600 | 21600 | 21550 | 575 |
| 326 | 20240717 | 145500 | 9568095700 | 21550 | 21550 | 21600 | 21500 | 481 |
| 327 | 20240717 | 145400 | 9557731300 | 21500 | 21550 | 21550 | 21500 | 131 |
| 328 | 20240717 | 145300 | 9554911550 | 21500 | 21450 | 21550 | 21450 | 504 |
| 329 | 20240717 | 145200 | 9544090800 | 21500 | 21500 | 21500 | 21450 | 682 |
| 330 | 20240717 | 145100 | 9529429450 | 21500 | 21550 | 21550 | 21500 | 151 |
| 331 | 20240717 | 145000 | 9526181850 | 21500 | 21550 | 21550 | 21500 | 69 |
| 332 | 20240717 | 144900 | 9524697600 | 21550 | 21550 | 21550 | 21500 | 3168 |
| 333 | 20240717 | 144800 | 9456563000 | 21500 | 21500 | 21550 | 21500 | 219 |
| 334 | 20240717 | 144700 | 9451852700 | 21500 | 21550 | 21550 | 21500 | 142 |
| 335 | 20240717 | 144600 | 9448794050 | 21550 | 21650 | 21650 | 21500 | 2955 |
| 336 | 20240717 | 144500 | 9385064000 | 21600 | 21600 | 21650 | 21600 | 96 |
| 337 | 20240717 | 144400 | 9382990250 | 21650 | 21650 | 21650 | 21600 | 67 |
| 338 | 20240717 | 144300 | 9381540750 | 21650 | 21600 | 21700 | 21600 | 256 |
| 339 | 20240717 | 144200 | 9376009700 | 21600 | 21650 | 21700 | 21600 | 1112 |
| 340 | 20240717 | 144100 | 9351943300 | 21650 | 21650 | 21650 | 21650 | 368 |
| 341 | 20240717 | 144000 | 9343976100 | 21650 | 21700 | 21700 | 21650 | 256 |
| 342 | 20240717 | 143900 | 9338428300 | 21650 | 21650 | 21700 | 21650 | 587 |
| 343 | 20240717 | 143800 | 9325719500 | 21650 | 21700 | 21750 | 21650 | 34 |
| 344 | 20240717 | 143700 | 9324982750 | 21700 | 21700 | 21700 | 21650 | 67 |
| 345 | 20240717 | 143600 | 9323531250 | 21700 | 21700 | 21700 | 21650 | 202 |
| 346 | 20240717 | 143500 | 9319157150 | 21650 | 21650 | 21700 | 21650 | 96 |
| 347 | 20240717 | 143400 | 9317078350 | 21650 | 21650 | 21650 | 21650 | 502 |
| 348 | 20240717 | 143300 | 9306210050 | 21650 | 21650 | 21700 | 21650 | 1921 |
| 349 | 20240717 | 143200 | 9264614450 | 21650 | 21650 | 21700 | 21650 | 84 |
| 350 | 20240717 | 143100 | 9262794350 | 21650 | 21650 | 21650 | 21650 | 48 |
| 351 | 20240717 | 143000 | 9261755150 | 21700 | 21650 | 21800 | 21650 | 954 |
| 352 | 20240717 | 142900 | 9241043850 | 21650 | 21700 | 21700 | 21650 | 60 |
| 353 | 20240717 | 142800 | 9239744350 | 21700 | 21650 | 21700 | 21650 | 210 |
| 354 | 20240717 | 142700 | 9235196900 | 21650 | 21600 | 21650 | 21600 | 1534 |
| 355 | 20240717 | 142600 | 9202001200 | 21600 | 21550 | 21650 | 21500 | 1491 |
| 356 | 20240717 | 142500 | 9169799400 | 21500 | 21500 | 21550 | 21500 | 81 |
| 357 | 20240717 | 142400 | 9168057300 | 21550 | 21550 | 21550 | 21500 | 152 |
| 358 | 20240717 | 142300 | 9164783350 | 21600 | 21600 | 21600 | 21500 | 597 |
| 359 | 20240717 | 142200 | 9151912200 | 21600 | 21550 | 21600 | 21550 | 146 |
| 360 | 20240717 | 142100 | 9148763250 | 21550 | 21550 | 21550 | 21500 | 666 |
| 361 | 20240717 | 142000 | 9134417500 | 21550 | 21550 | 21550 | 21450 | 1091 |
| 362 | 20240717 | 141900 | 9110961750 | 21550 | 21400 | 21550 | 21400 | 2033 |
| 363 | 20240717 | 141800 | 9067260300 | 21400 | 21500 | 21550 | 21400 | 4226 |
| 364 | 20240717 | 141700 | 8976554700 | 21550 | 21550 | 21550 | 21500 | 937 |
| 365 | 20240717 | 141600 | 8956362700 | 21600 | 21550 | 21600 | 21550 | 1152 |
| 366 | 20240717 | 141500 | 8931480750 | 21600 | 21500 | 21650 | 21500 | 3572 |
| 367 | 20240717 | 141400 | 8854372150 | 21500 | 21600 | 21600 | 21500 | 1529 |
| 368 | 20240717 | 141300 | 8821426900 | 21600 | 21500 | 21600 | 21500 | 4178 |
| 369 | 20240717 | 141200 | 8731235300 | 21500 | 21550 | 21550 | 21500 | 4154 |
| 370 | 20240717 | 141100 | 8641814700 | 21550 | 21600 | 21650 | 21550 | 2141 |
| 371 | 20240717 | 141000 | 8595568350 | 21600 | 21850 | 21850 | 21600 | 39070 |
| 372 | 20240717 | 140900 | 7747129100 | 21850 | 21850 | 21850 | 21850 | 382 |
| 373 | 20240717 | 140800 | 7738782400 | 21850 | 21900 | 21950 | 21850 | 2588 |
| 374 | 20240717 | 140700 | 7682082550 | 21950 | 21950 | 21950 | 21950 | 464 |
| 375 | 20240717 | 140600 | 7671897750 | 21950 | 22050 | 22050 | 21950 | 1168 |
| 376 | 20240717 | 140500 | 7646165750 | 22050 | 22100 | 22100 | 22050 | 1959 |
| 377 | 20240717 | 140400 | 7602898850 | 22100 | 22150 | 22150 | 22100 | 1276 |
| 378 | 20240717 | 140300 | 7574677900 | 22100 | 22100 | 22250 | 22050 | 7214 |
| 379 | 20240717 | 140200 | 7414677300 | 22050 | 22050 | 22150 | 22050 | 1451 |
| 380 | 20240717 | 140100 | 7382586050 | 22100 | 22150 | 22150 | 22100 | 805 |
| 381 | 20240717 | 140000 | 7364790550 | 22200 | 22000 | 22200 | 22000 | 5234 |
| 382 | 20240717 | 135900 | 7249180200 | 22000 | 21900 | 22000 | 21900 | 418 |
| 383 | 20240717 | 135800 | 7239991800 | 21900 | 21900 | 22000 | 21900 | 2119 |
| 384 | 20240717 | 135700 | 7193436500 | 21850 | 21850 | 21900 | 21850 | 91 |
| 385 | 20240717 | 135600 | 7191447650 | 21850 | 21900 | 21900 | 21850 | 741 |
| 386 | 20240717 | 135500 | 7175226300 | 21850 | 21900 | 21900 | 21850 | 636 |
| 387 | 20240717 | 135400 | 7161327850 | 21900 | 21900 | 21900 | 21900 | 5546 |
| 388 | 20240717 | 135300 | 7039870450 | 21850 | 21850 | 21950 | 21850 | 281 |
| 389 | 20240717 | 135200 | 7033714200 | 21850 | 21850 | 21900 | 21850 | 236 |
| 390 | 20240717 | 135100 | 7028556800 | 21850 | 21900 | 21900 | 21850 | 1603 |
| 391 | 20240717 | 135000 | 6993452250 | 21900 | 21950 | 21950 | 21900 | 1248 |
| 392 | 20240717 | 134900 | 6966062400 | 21950 | 22000 | 22000 | 21950 | 453 |
| 393 | 20240717 | 134800 | 6956112750 | 22000 | 22050 | 22050 | 22000 | 796 |
| 394 | 20240717 | 134700 | 6938599750 | 22000 | 22100 | 22100 | 22000 | 3020 |
| 395 | 20240717 | 134600 | 6872093100 | 22100 | 22150 | 22150 | 22100 | 1117 |
| 396 | 20240717 | 134500 | 6847354450 | 22150 | 22200 | 22200 | 22150 | 469 |
| 397 | 20240717 | 134400 | 6836949350 | 22200 | 22200 | 22200 | 22200 | 304 |
| 398 | 20240717 | 134300 | 6830200550 | 22150 | 22200 | 22250 | 22150 | 2227 |
| 399 | 20240717 | 134200 | 6780833200 | 22200 | 22250 | 22250 | 22200 | 1656 |
| 400 | 20240717 | 134100 | 6743993650 | 22250 | 22250 | 22250 | 22150 | 3008 |
| 401 | 20240717 | 134000 | 6677131150 | 22250 | 22200 | 22300 | 22150 | 5017 |
| 402 | 20240717 | 133900 | 6565507300 | 22200 | 22100 | 22200 | 22100 | 5153 |
| 403 | 20240717 | 133800 | 6451337200 | 22100 | 22000 | 22100 | 22000 | 1711 |
| 404 | 20240717 | 133700 | 6413600250 | 22000 | 21950 | 22050 | 21950 | 1934 |
| 405 | 20240717 | 133600 | 6371052050 | 21950 | 21950 | 21950 | 21950 | 23 |
| 406 | 20240717 | 133500 | 6370547200 | 22000 | 21950 | 22000 | 21950 | 165 |
| 407 | 20240717 | 133400 | 6366922850 | 21950 | 21950 | 21950 | 21950 | 55 |
| 408 | 20240717 | 133300 | 6365715600 | 21950 | 21950 | 22000 | 21950 | 73 |
| 409 | 20240717 | 133200 | 6364112500 | 21950 | 22000 | 22000 | 21950 | 534 |
| 410 | 20240717 | 133100 | 6352365600 | 22000 | 22000 | 22000 | 21950 | 277 |
| 411 | 20240717 | 133000 | 6346275350 | 22000 | 21950 | 22000 | 21950 | 139 |
| 412 | 20240717 | 132900 | 6343224000 | 21950 | 22000 | 22000 | 21950 | 525 |
| 413 | 20240717 | 132800 | 6331675250 | 22000 | 21950 | 22000 | 21950 | 208 |
| 414 | 20240717 | 132700 | 6327102900 | 21950 | 21950 | 22000 | 21950 | 113 |
| 415 | 20240717 | 132600 | 6324622500 | 21950 | 21950 | 21950 | 21950 | 25 |
| 416 | 20240717 | 132500 | 6324073750 | 22000 | 21950 | 22000 | 21950 | 854 |
| 417 | 20240717 | 132400 | 6305324350 | 21900 | 21900 | 21950 | 21900 | 859 |
| 418 | 20240717 | 132300 | 6286473900 | 21900 | 21900 | 21900 | 21900 | 98 |
| 419 | 20240717 | 132200 | 6284327700 | 21950 | 21900 | 21950 | 21900 | 1051 |
| 420 | 20240717 | 132100 | 6261308300 | 21900 | 21950 | 21950 | 21900 | 235 |
| 421 | 20240717 | 132000 | 6256161300 | 21900 | 21950 | 21950 | 21900 | 657 |
| 422 | 20240717 | 131900 | 6241758900 | 22000 | 22050 | 22050 | 22000 | 706 |
| 423 | 20240717 | 131800 | 6226225900 | 22050 | 22150 | 22150 | 22050 | 1276 |
| 424 | 20240717 | 131700 | 6198022650 | 22100 | 22200 | 22200 | 22100 | 1033 |
| 425 | 20240717 | 131600 | 6175144000 | 22200 | 22250 | 22250 | 22200 | 3359 |
| 426 | 20240717 | 131500 | 6100542550 | 22250 | 22200 | 22250 | 22150 | 1185 |
| 427 | 20240717 | 131400 | 6074207800 | 22200 | 22200 | 22250 | 22200 | 856 |
| 428 | 20240717 | 131300 | 6055204500 | 22200 | 22250 | 22300 | 22200 | 1546 |
| 429 | 20240717 | 131200 | 6020824600 | 22250 | 22150 | 22250 | 22150 | 5719 |
| 430 | 20240717 | 131100 | 5893772550 | 22200 | 22050 | 22200 | 22050 | 1509 |
| 431 | 20240717 | 131000 | 5860366200 | 22100 | 22050 | 22100 | 22000 | 1896 |
| 432 | 20240717 | 130900 | 5818526000 | 22000 | 21900 | 22050 | 21900 | 2277 |
| 433 | 20240717 | 130800 | 5768437100 | 21950 | 21950 | 22000 | 21950 | 1020 |
| 434 | 20240717 | 130700 | 5746044200 | 21950 | 22000 | 22000 | 21950 | 2584 |
| 435 | 20240717 | 130600 | 5689224850 | 22000 | 21800 | 22000 | 21800 | 4953 |
| 436 | 20240717 | 130500 | 5580741050 | 21750 | 21750 | 21750 | 21750 | 62 |
| 437 | 20240717 | 130400 | 5579392550 | 21750 | 21700 | 21750 | 21700 | 396 |
| 438 | 20240717 | 130300 | 5570781750 | 21700 | 21700 | 21700 | 21700 | 32 |
| 439 | 20240717 | 130200 | 5570087350 | 21750 | 21750 | 21750 | 21700 | 74 |
| 440 | 20240717 | 130100 | 5568480900 | 21750 | 21700 | 21750 | 21700 | 24 |
| 441 | 20240717 | 130000 | 5567960000 | 21700 | 21750 | 21750 | 21700 | 102 |
| 442 | 20240717 | 125900 | 5565742700 | 21750 | 21700 | 21750 | 21700 | 258 |
| 443 | 20240717 | 125800 | 5560132950 | 21700 | 21750 | 21750 | 21700 | 85 |
| 444 | 20240717 | 125700 | 5558288400 | 21700 | 21750 | 21750 | 21700 | 218 |
| 445 | 20240717 | 125600 | 5553550300 | 21700 | 21700 | 21750 | 21700 | 1504 |
| 446 | 20240717 | 125500 | 5520858900 | 21700 | 21650 | 21700 | 21650 | 83 |
| 447 | 20240717 | 125400 | 5519061550 | 21650 | 21650 | 21650 | 21650 | 208 |
| 448 | 20240717 | 125300 | 5514558350 | 21700 | 21650 | 21700 | 21650 | 35 |
| 449 | 20240717 | 125200 | 5513800200 | 21650 | 21650 | 21650 | 21650 | 23 |
| 450 | 20240717 | 125100 | 5513302250 | 21700 | 21650 | 21700 | 21650 | 66 |
| 451 | 20240717 | 125000 | 5511872800 | 21650 | 21700 | 21700 | 21650 | 406 |
| 452 | 20240717 | 124900 | 5503082450 | 21700 | 21700 | 21700 | 21700 | 23 |
| 453 | 20240717 | 124800 | 5502583350 | 21700 | 21600 | 21700 | 21600 | 967 |
| 454 | 20240717 | 124700 | 5481623950 | 21600 | 21600 | 21600 | 21600 | 23 |
| 455 | 20240717 | 124600 | 5481127150 | 21700 | 21550 | 21700 | 21550 | 914 |
| 456 | 20240717 | 124500 | 5461331250 | 21550 | 21500 | 21550 | 21500 | 533 |
| 457 | 20240717 | 124400 | 5449851400 | 21500 | 21550 | 21550 | 21500 | 31 |
| 458 | 20240717 | 124300 | 5449184500 | 21500 | 21500 | 21550 | 21500 | 48 |
| 459 | 20240717 | 124200 | 5448152200 | 21500 | 21600 | 21600 | 21500 | 43 |
| 460 | 20240717 | 124100 | 5447226300 | 21500 | 21500 | 21500 | 21500 | 95 |
| 461 | 20240717 | 124000 | 5445183800 | 21550 | 21550 | 21550 | 21550 | 477 |
| 462 | 20240717 | 123900 | 5434904450 | 21600 | 21550 | 21600 | 21550 | 32 |
| 463 | 20240717 | 123800 | 5434214450 | 21600 | 21550 | 21600 | 21550 | 76 |
| 464 | 20240717 | 123700 | 5432576200 | 21550 | 21600 | 21600 | 21550 | 30 |
| 465 | 20240717 | 123600 | 5431929300 | 21550 | 21550 | 21550 | 21550 | 720 |
| 466 | 20240717 | 123500 | 5416413300 | 21500 | 21500 | 21600 | 21500 | 389 |
| 467 | 20240717 | 123400 | 5408048650 | 21500 | 21500 | 21500 | 21500 | 47 |
| 468 | 20240717 | 123300 | 5407038150 | 21550 | 21500 | 21550 | 21500 | 30 |
| 469 | 20240717 | 123200 | 5406392900 | 21550 | 21550 | 21550 | 21500 | 36 |
| 470 | 20240717 | 123100 | 5405618100 | 21550 | 21550 | 21550 | 21550 | 28 |
| 471 | 20240717 | 123000 | 5405014700 | 21500 | 21500 | 21750 | 21500 | 1556 |
| 472 | 20240717 | 122900 | 5371326050 | 21500 | 21500 | 21500 | 21500 | 28 |
| 473 | 20240717 | 122800 | 5370724050 | 21500 | 21550 | 21550 | 21500 | 255 |
| 474 | 20240717 | 122700 | 5365240500 | 21450 | 21450 | 21550 | 21450 | 142 |
| 475 | 20240717 | 122600 | 5362191350 | 21450 | 21550 | 21550 | 21450 | 53 |
| 476 | 20240717 | 122500 | 5361051500 | 21550 | 21500 | 21550 | 21450 | 2371 |
| 477 | 20240717 | 122400 | 5310148700 | 21500 | 21550 | 21550 | 21500 | 193 |
| 478 | 20240717 | 122300 | 5305999150 | 21550 | 21550 | 21600 | 21550 | 541 |
| 479 | 20240717 | 122200 | 5294340200 | 21550 | 21550 | 21550 | 21550 | 105 |
| 480 | 20240717 | 122100 | 5292077450 | 21550 | 21600 | 21600 | 21550 | 31 |
| 481 | 20240717 | 122000 | 5291408950 | 21550 | 21550 | 21550 | 21550 | 616 |
| 482 | 20240717 | 121900 | 5278134150 | 21550 | 21550 | 21550 | 21550 | 32 |
| 483 | 20240717 | 121800 | 5277444550 | 21600 | 21550 | 21600 | 21550 | 127 |
| 484 | 20240717 | 121700 | 5274707300 | 21550 | 21600 | 21600 | 21550 | 39 |
| 485 | 20240717 | 121600 | 5273866150 | 21600 | 21600 | 21600 | 21550 | 154 |
| 486 | 20240717 | 121500 | 5270540850 | 21550 | 21550 | 21550 | 21550 | 38 |
| 487 | 20240717 | 121400 | 5269721950 | 21550 | 21500 | 21600 | 21500 | 877 |
| 488 | 20240717 | 121300 | 5250797100 | 21500 | 21500 | 21500 | 21450 | 1050 |
| 489 | 20240717 | 121200 | 5228258700 | 21500 | 21550 | 21550 | 21450 | 1381 |
| 490 | 20240717 | 121100 | 5198586800 | 21500 | 21500 | 21500 | 21500 | 433 |
| 491 | 20240717 | 121000 | 5189277300 | 21500 | 21500 | 21500 | 21500 | 634 |
| 492 | 20240717 | 120900 | 5175646300 | 21550 | 21550 | 21550 | 21500 | 135 |
| 493 | 20240717 | 120800 | 5172738300 | 21550 | 21600 | 21600 | 21550 | 414 |
| 494 | 20240717 | 120700 | 5163799900 | 21600 | 21650 | 21700 | 21600 | 419 |
| 495 | 20240717 | 120600 | 5154738750 | 21650 | 21700 | 21700 | 21650 | 373 |
| 496 | 20240717 | 120500 | 5146645900 | 21700 | 21700 | 21750 | 21700 | 213 |
| 497 | 20240717 | 120400 | 5142014800 | 21700 | 21700 | 21700 | 21700 | 1246 |
| 498 | 20240717 | 120300 | 5114976600 | 21700 | 21750 | 21750 | 21700 | 52 |
| 499 | 20240717 | 120200 | 5113847200 | 21700 | 21700 | 21700 | 21700 | 56 |
| 500 | 20240717 | 120100 | 5112632000 | 21700 | 21750 | 21750 | 21700 | 241 |
| 501 | 20240717 | 120000 | 5107391500 | 21700 | 21700 | 21700 | 21700 | 218 |
| 502 | 20240717 | 115900 | 5102660900 | 21800 | 21700 | 21800 | 21650 | 1435 |
| 503 | 20240717 | 115800 | 5071423450 | 21700 | 21700 | 21700 | 21650 | 678 |
| 504 | 20240717 | 115700 | 5056720850 | 21650 | 21600 | 21650 | 21600 | 144 |
| 505 | 20240717 | 115600 | 5053604450 | 21650 | 21650 | 21700 | 21650 | 114 |
| 506 | 20240717 | 115500 | 5051132450 | 21650 | 21600 | 21650 | 21600 | 515 |
| 507 | 20240717 | 115400 | 5039986100 | 21600 | 21450 | 21600 | 21400 | 3732 |
| 508 | 20240717 | 115300 | 4959813450 | 21450 | 21500 | 21550 | 21450 | 4645 |
| 509 | 20240717 | 115200 | 4859959100 | 21550 | 21550 | 21550 | 21500 | 496 |
| 510 | 20240717 | 115100 | 4849277250 | 21550 | 21500 | 21550 | 21500 | 190 |
| 511 | 20240717 | 115000 | 4845189800 | 21500 | 21550 | 21550 | 21500 | 2277 |
| 512 | 20240717 | 114900 | 4796234050 | 21500 | 21500 | 21500 | 21500 | 731 |
| 513 | 20240717 | 114800 | 4780517550 | 21550 | 21500 | 21550 | 21500 | 34 |
| 514 | 20240717 | 114700 | 4779786100 | 21550 | 21550 | 21550 | 21500 | 416 |
| 515 | 20240717 | 114600 | 4770822450 | 21550 | 21550 | 21600 | 21550 | 65 |
| 516 | 20240717 | 114500 | 4769421300 | 21550 | 21550 | 21550 | 21550 | 56 |
| 517 | 20240717 | 114400 | 4768214500 | 21600 | 21600 | 21600 | 21550 | 40 |
| 518 | 20240717 | 114300 | 4767351650 | 21600 | 21550 | 21600 | 21550 | 46 |
| 519 | 20240717 | 114200 | 4766360300 | 21550 | 21600 | 21600 | 21550 | 23 |
| 520 | 20240717 | 114100 | 4765864600 | 21600 | 21550 | 21600 | 21500 | 372 |
| 521 | 20240717 | 114000 | 4757854100 | 21550 | 21550 | 21550 | 21550 | 706 |
| 522 | 20240717 | 113900 | 4742639800 | 21600 | 21550 | 21600 | 21550 | 2015 |
| 523 | 20240717 | 113800 | 4699216100 | 21550 | 21550 | 21550 | 21550 | 25 |
| 524 | 20240717 | 113700 | 4698677350 | 21600 | 21550 | 21600 | 21550 | 62 |
| 525 | 20240717 | 113600 | 4697339250 | 21600 | 21600 | 21600 | 21550 | 32 |
| 526 | 20240717 | 113500 | 4696649200 | 21550 | 21600 | 21600 | 21550 | 450 |
| 527 | 20240717 | 113400 | 4686951200 | 21550 | 21600 | 21600 | 21550 | 25 |
| 528 | 20240717 | 113300 | 4686412350 | 21550 | 21600 | 21600 | 21550 | 25 |
| 529 | 20240717 | 113200 | 4685873500 | 21550 | 21550 | 21600 | 21550 | 61 |
| 530 | 20240717 | 113100 | 4684558250 | 21550 | 21600 | 21600 | 21550 | 325 |
| 531 | 20240717 | 113000 | 4677554350 | 21600 | 21550 | 21600 | 21550 | 37 |
| 532 | 20240717 | 112900 | 4676756400 | 21600 | 21550 | 21600 | 21550 | 741 |
| 533 | 20240717 | 112800 | 4660780850 | 21600 | 21600 | 21600 | 21550 | 126 |
| 534 | 20240717 | 112700 | 4658060400 | 21600 | 21550 | 21600 | 21550 | 649 |
| 535 | 20240717 | 112600 | 4644046850 | 21600 | 21550 | 21600 | 21550 | 1020 |
| 536 | 20240717 | 112500 | 4622065350 | 21550 | 21550 | 21600 | 21550 | 575 |
| 537 | 20240717 | 112400 | 4609671900 | 21600 | 21600 | 21600 | 21550 | 47 |
| 538 | 20240717 | 112300 | 4608658300 | 21600 | 21550 | 21650 | 21550 | 1891 |
| 539 | 20240717 | 112200 | 4567898400 | 21550 | 21600 | 21600 | 21550 | 263 |
| 540 | 20240717 | 112100 | 4562218050 | 21600 | 21600 | 21600 | 21600 | 80 |
| 541 | 20240717 | 112000 | 4560490050 | 21550 | 21600 | 21600 | 21550 | 111 |
| 542 | 20240717 | 111900 | 4558096700 | 21600 | 21600 | 21600 | 21600 | 105 |
| 543 | 20240717 | 111800 | 4555828700 | 21600 | 21600 | 21650 | 21550 | 977 |
| 544 | 20240717 | 111700 | 4534726250 | 21600 | 21600 | 21600 | 21550 | 107 |
| 545 | 20240717 | 111600 | 4532417300 | 21600 | 21600 | 21650 | 21550 | 714 |
| 546 | 20240717 | 111500 | 4516995550 | 21600 | 21600 | 21600 | 21550 | 557 |
| 547 | 20240717 | 111400 | 4504966000 | 21600 | 21600 | 21600 | 21550 | 602 |
| 548 | 20240717 | 111300 | 4491964050 | 21550 | 21550 | 21550 | 21550 | 22 |
| 549 | 20240717 | 111200 | 4491489950 | 21550 | 21600 | 21600 | 21550 | 484 |
| 550 | 20240717 | 111100 | 4481036750 | 21550 | 21600 | 21600 | 21550 | 2429 |
| 551 | 20240717 | 111000 | 4428592500 | 21600 | 21600 | 21650 | 21600 | 411 |
| 552 | 20240717 | 110900 | 4419714400 | 21600 | 21650 | 21650 | 21600 | 965 |
| 553 | 20240717 | 110800 | 4398825750 | 21650 | 21650 | 21700 | 21650 | 1468 |
| 554 | 20240717 | 110700 | 4367042800 | 21650 | 21700 | 21700 | 21650 | 165 |
| 555 | 20240717 | 110600 | 4363469900 | 21650 | 21750 | 21750 | 21650 | 6864 |
| 556 | 20240717 | 110500 | 4214421250 | 21750 | 21750 | 21750 | 21750 | 356 |
| 557 | 20240717 | 110400 | 4206678250 | 21750 | 21700 | 21750 | 21700 | 413 |
| 558 | 20240717 | 110300 | 4197696800 | 21700 | 21800 | 21800 | 21700 | 37 |
| 559 | 20240717 | 110200 | 4196893400 | 21800 | 21750 | 21800 | 21700 | 1326 |
| 560 | 20240717 | 110100 | 4168063150 | 21750 | 21750 | 21750 | 21700 | 1614 |
| 561 | 20240717 | 110000 | 4132962400 | 21750 | 21750 | 21750 | 21750 | 152 |
| 562 | 20240717 | 105900 | 4129656400 | 21750 | 21800 | 21800 | 21750 | 1787 |
| 563 | 20240717 | 105800 | 4090789050 | 21800 | 21850 | 21850 | 21800 | 5919 |
| 564 | 20240717 | 105700 | 3961575600 | 21850 | 21850 | 21900 | 21850 | 47 |
| 565 | 20240717 | 105600 | 3960548600 | 21900 | 21950 | 21950 | 21850 | 642 |
| 566 | 20240717 | 105500 | 3946488300 | 21900 | 21900 | 21900 | 21900 | 724 |
| 567 | 20240717 | 105400 | 3930632700 | 21900 | 21900 | 21900 | 21900 | 271 |
| 568 | 20240717 | 105300 | 3924697800 | 21900 | 21900 | 21900 | 21900 | 194 |
| 569 | 20240717 | 105200 | 3920449200 | 21850 | 21900 | 21900 | 21850 | 534 |
| 570 | 20240717 | 105100 | 3908754650 | 21900 | 21900 | 21900 | 21900 | 1616 |
| 571 | 20240717 | 105000 | 3873364250 | 21900 | 21850 | 21900 | 21850 | 489 |
| 572 | 20240717 | 104900 | 3862656150 | 21900 | 21900 | 21900 | 21850 | 178 |
| 573 | 20240717 | 104800 | 3858758100 | 21900 | 21900 | 21900 | 21900 | 318 |
| 574 | 20240717 | 104700 | 3851793900 | 21900 | 21900 | 21900 | 21900 | 701 |
| 575 | 20240717 | 104600 | 3836442000 | 21900 | 21900 | 21900 | 21900 | 103 |
| 576 | 20240717 | 104500 | 3834186300 | 21900 | 21900 | 21950 | 21900 | 2053 |
| 577 | 20240717 | 104400 | 3789224400 | 21850 | 21850 | 21900 | 21850 | 1478 |
| 578 | 20240717 | 104300 | 3756898350 | 21800 | 21750 | 21800 | 21750 | 346 |
| 579 | 20240717 | 104200 | 3749357100 | 21750 | 21800 | 21850 | 21750 | 577 |
| 580 | 20240717 | 104100 | 3736778700 | 21800 | 21800 | 21800 | 21800 | 1173 |
| 581 | 20240717 | 104000 | 3711207300 | 21800 | 21850 | 21850 | 21800 | 295 |
| 582 | 20240717 | 103900 | 3704769200 | 21850 | 21850 | 21850 | 21850 | 1200 |
| 583 | 20240717 | 103800 | 3678549200 | 21850 | 21800 | 21850 | 21800 | 469 |
| 584 | 20240717 | 103700 | 3668324500 | 21800 | 21800 | 21800 | 21750 | 731 |
| 585 | 20240717 | 103600 | 3652393700 | 21850 | 21850 | 21850 | 21850 | 69 |
| 586 | 20240717 | 103500 | 3650886050 | 21850 | 21850 | 21850 | 21850 | 332 |
| 587 | 20240717 | 103400 | 3643631850 | 21850 | 21800 | 21850 | 21800 | 2102 |
| 588 | 20240717 | 103300 | 3597722100 | 21750 | 21750 | 21750 | 21750 | 30 |
| 589 | 20240717 | 103200 | 3597069600 | 21750 | 21800 | 21800 | 21750 | 615 |
| 590 | 20240717 | 103100 | 3583670400 | 21800 | 21700 | 21800 | 21700 | 499 |
| 591 | 20240717 | 103000 | 3572794300 | 21800 | 21800 | 21800 | 21800 | 250 |
| 592 | 20240717 | 102900 | 3567344300 | 21750 | 21750 | 21750 | 21750 | 156 |
| 593 | 20240717 | 102800 | 3563951300 | 21750 | 21750 | 21750 | 21750 | 251 |
| 594 | 20240717 | 102700 | 3558492050 | 21750 | 21750 | 21750 | 21750 | 20 |
| 595 | 20240717 | 102600 | 3558057050 | 21750 | 21700 | 21750 | 21700 | 10 |
| 596 | 20240717 | 102500 | 3557839800 | 21700 | 21800 | 21800 | 21700 | 2874 |
| 597 | 20240717 | 102400 | 3495445550 | 21800 | 21750 | 21800 | 21750 | 461 |
| 598 | 20240717 | 102300 | 3485395850 | 21750 | 21750 | 21750 | 21750 | 148 |
| 599 | 20240717 | 102200 | 3482176850 | 21750 | 21750 | 21750 | 21700 | 961 |
| 600 | 20240717 | 102100 | 3461275500 | 21700 | 21700 | 21700 | 21700 | 15 |
| 601 | 20240717 | 102000 | 3460950000 | 21750 | 21750 | 21750 | 21700 | 633 |
| 602 | 20240717 | 101900 | 3447210750 | 21750 | 21750 | 21750 | 21750 | 105 |
| 603 | 20240717 | 101800 | 3444927000 | 21750 | 21750 | 21750 | 21700 | 361 |
| 604 | 20240717 | 101700 | 3437081800 | 21750 | 21700 | 21750 | 21700 | 210 |
| 605 | 20240717 | 101600 | 3432517050 | 21700 | 21700 | 21700 | 21700 | 1459 |
| 606 | 20240717 | 101500 | 3400856750 | 21700 | 21650 | 21700 | 21650 | 28 |
| 607 | 20240717 | 101400 | 3400250450 | 21650 | 21650 | 21650 | 21650 | 774 |
| 608 | 20240717 | 101300 | 3383493350 | 21700 | 21700 | 21700 | 21700 | 430 |
| 609 | 20240717 | 101200 | 3374162350 | 21700 | 21750 | 21750 | 21700 | 1485 |
| 610 | 20240717 | 101100 | 3341937800 | 21700 | 21750 | 21750 | 21700 | 95 |
| 611 | 20240717 | 101000 | 3339876250 | 21750 | 21700 | 21750 | 21700 | 433 |
| 612 | 20240717 | 100900 | 3330476050 | 21700 | 21750 | 21750 | 21700 | 708 |
| 613 | 20240717 | 100800 | 3315105050 | 21750 | 21750 | 21750 | 21750 | 645 |
| 614 | 20240717 | 100700 | 3301076300 | 21750 | 21800 | 21800 | 21750 | 647 |
| 615 | 20240717 | 100600 | 3286972650 | 21800 | 21800 | 21850 | 21800 | 153 |
| 616 | 20240717 | 100500 | 3283634000 | 21800 | 21800 | 21850 | 21750 | 805 |
| 617 | 20240717 | 100400 | 3266071350 | 21800 | 21750 | 21800 | 21750 | 2209 |
| 618 | 20240717 | 100300 | 3217957700 | 21700 | 21700 | 21750 | 21700 | 335 |
| 619 | 20240717 | 100200 | 3210678200 | 21700 | 21600 | 21700 | 21600 | 540 |
| 620 | 20240717 | 100100 | 3198963100 | 21600 | 21600 | 21650 | 21600 | 3594 |
| 621 | 20240717 | 100000 | 3121329450 | 21600 | 21600 | 21650 | 21600 | 720 |
| 622 | 20240717 | 095900 | 3105767700 | 21600 | 21650 | 21700 | 21600 | 3754 |
| 623 | 20240717 | 095800 | 3024623750 | 21650 | 21650 | 21700 | 21600 | 270 |
| 624 | 20240717 | 095700 | 3018780850 | 21600 | 21650 | 21650 | 21600 | 1200 |
| 625 | 20240717 | 095600 | 2992830650 | 21600 | 21650 | 21650 | 21600 | 578 |
| 626 | 20240717 | 095500 | 2980340000 | 21650 | 21750 | 21750 | 21600 | 4223 |
| 627 | 20240717 | 095400 | 2888778000 | 21750 | 21750 | 21800 | 21750 | 600 |
| 628 | 20240717 | 095300 | 2875725750 | 21800 | 21800 | 21800 | 21750 | 658 |
| 629 | 20240717 | 095200 | 2861409150 | 21800 | 21800 | 21850 | 21800 | 860 |
| 630 | 20240717 | 095100 | 2842660900 | 21800 | 21900 | 21900 | 21800 | 3491 |
| 631 | 20240717 | 095000 | 2766505700 | 21900 | 21900 | 21950 | 21850 | 1213 |
| 632 | 20240717 | 094900 | 2739966850 | 21900 | 21900 | 21900 | 21900 | 552 |
| 633 | 20240717 | 094800 | 2727878050 | 21900 | 21900 | 21900 | 21900 | 753 |
| 634 | 20240717 | 094700 | 2711387350 | 21900 | 21900 | 21900 | 21850 | 1312 |
| 635 | 20240717 | 094600 | 2682655550 | 21900 | 21850 | 21900 | 21850 | 2591 |
| 636 | 20240717 | 094500 | 2625952450 | 21850 | 21800 | 21850 | 21800 | 426 |
| 637 | 20240717 | 094400 | 2616660700 | 21800 | 21800 | 21850 | 21800 | 396 |
| 638 | 20240717 | 094300 | 2608014350 | 21800 | 21800 | 21900 | 21800 | 2131 |
| 639 | 20240717 | 094200 | 2561444400 | 21800 | 21800 | 21850 | 21800 | 1167 |
| 640 | 20240717 | 094100 | 2536003600 | 21800 | 21850 | 21850 | 21800 | 2733 |
| 641 | 20240717 | 094000 | 2476372300 | 21850 | 21800 | 21850 | 21800 | 186 |
| 642 | 20240717 | 093900 | 2472311250 | 21850 | 21900 | 21900 | 21850 | 2304 |
| 643 | 20240717 | 093800 | 2421899450 | 21900 | 21950 | 21950 | 21900 | 2763 |
| 644 | 20240717 | 093700 | 2361361400 | 22000 | 22000 | 22050 | 21950 | 3880 |
| 645 | 20240717 | 093600 | 2275981700 | 22000 | 21950 | 22000 | 21900 | 3101 |
| 646 | 20240717 | 093500 | 2207852800 | 21950 | 22000 | 22000 | 21950 | 435 |
| 647 | 20240717 | 093400 | 2198282900 | 22000 | 21950 | 22000 | 21950 | 1504 |
| 648 | 20240717 | 093300 | 2165244700 | 21950 | 21950 | 22000 | 21900 | 275 |
| 649 | 20240717 | 093200 | 2159202150 | 21950 | 21900 | 21950 | 21900 | 400 |
| 650 | 20240717 | 093100 | 2150433850 | 21800 | 21800 | 21850 | 21800 | 798 |
| 651 | 20240717 | 093000 | 2133029300 | 21800 | 21700 | 21800 | 21700 | 1359 |
| 652 | 20240717 | 092900 | 2103445150 | 21650 | 21650 | 21700 | 21650 | 3289 |
| 653 | 20240717 | 092800 | 2032127350 | 21650 | 21650 | 21700 | 21650 | 3421 |
| 654 | 20240717 | 092700 | 1957994000 | 21700 | 21750 | 21800 | 21650 | 4398 |
| 655 | 20240717 | 092600 | 1862482650 | 21750 | 21800 | 21800 | 21750 | 3131 |
| 656 | 20240717 | 092500 | 1794241200 | 21850 | 21900 | 21900 | 21850 | 318 |
| 657 | 20240717 | 092400 | 1787286850 | 21800 | 22000 | 22000 | 21800 | 5297 |
| 658 | 20240717 | 092300 | 1671372800 | 21950 | 21950 | 22000 | 21950 | 2064 |
| 659 | 20240717 | 092200 | 1626065450 | 21900 | 21950 | 21950 | 21900 | 225 |
| 660 | 20240717 | 092100 | 1621131050 | 21900 | 21950 | 21950 | 21900 | 514 |
| 661 | 20240717 | 092000 | 1609871950 | 21900 | 21950 | 21950 | 21900 | 2134 |
| 662 | 20240717 | 091900 | 1563108350 | 22000 | 22050 | 22050 | 21950 | 1017 |
| 663 | 20240717 | 091800 | 1540772200 | 22000 | 22000 | 22050 | 22000 | 1140 |
| 664 | 20240717 | 091700 | 1515691450 | 22050 | 22050 | 22100 | 22000 | 6819 |
| 665 | 20240717 | 091600 | 1365476100 | 22050 | 22050 | 22100 | 22000 | 848 |
| 666 | 20240717 | 091500 | 1346779000 | 22050 | 21850 | 22050 | 21850 | 2093 |
| 667 | 20240717 | 091400 | 1300921050 | 22100 | 21800 | 22100 | 21750 | 7044 |
| 668 | 20240717 | 091300 | 1146517650 | 21800 | 21850 | 21900 | 21800 | 764 |
| 669 | 20240717 | 091200 | 1129800500 | 21850 | 21750 | 21850 | 21750 | 1222 |
| 670 | 20240717 | 091100 | 1103180800 | 21750 | 21750 | 21750 | 21700 | 1151 |
| 671 | 20240717 | 091000 | 1078160250 | 21700 | 21950 | 21950 | 21700 | 4555 |
| 672 | 20240717 | 090900 | 978614900 | 21950 | 21850 | 21950 | 21850 | 1937 |
| 673 | 20240717 | 090800 | 936145600 | 21850 | 21850 | 21900 | 21800 | 1609 |
| 674 | 20240717 | 090700 | 900981100 | 21850 | 21700 | 21850 | 21650 | 2897 |
| 675 | 20240717 | 090600 | 838033100 | 21700 | 21650 | 21700 | 21550 | 2146 |
| 676 | 20240717 | 090500 | 791667500 | 21650 | 21600 | 21750 | 21600 | 2142 |
| 677 | 20240717 | 090400 | 745240250 | 21600 | 21700 | 21700 | 21550 | 2797 |
| 678 | 20240717 | 090300 | 684778300 | 21650 | 21750 | 21750 | 21650 | 2441 |
| 679 | 20240717 | 090200 | 631779500 | 21800 | 21800 | 21800 | 21700 | 4976 |
| 680 | 20240717 | 090100 | 523397850 | 21800 | 22150 | 22200 | 21750 | 4191 |
| 681 | 20240717 | 090000 | 431731900 | 21800 | 22100 | 22200 | 21550 | 19669 |