39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 210200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 3 | 20240718 | 210100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240718 | 210000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240718 | 205900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240718 | 205800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240718 | 205700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240718 | 205600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240718 | 205500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240718 | 205400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240718 | 205300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240718 | 205200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240718 | 205100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240718 | 205000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240718 | 204900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240718 | 204800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240718 | 204700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240718 | 204600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240718 | 204500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240718 | 204400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240718 | 204300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240718 | 204200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240718 | 204100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240718 | 204000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240718 | 203900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240718 | 203800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240718 | 203700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240718 | 203600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240718 | 203500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240718 | 203400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240718 | 203300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240718 | 203200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 33 | 20240718 | 203100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240718 | 203000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240718 | 202900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240718 | 202800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240718 | 202700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240718 | 202600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240718 | 202500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240718 | 202400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240718 | 202300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240718 | 202200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240718 | 202100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240718 | 202000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240718 | 201900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240718 | 201800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240718 | 201700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240718 | 201600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240718 | 201500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240718 | 201400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240718 | 201300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240718 | 201200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240718 | 201100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240718 | 201000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240718 | 200900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240718 | 200800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240718 | 200700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240718 | 200600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240718 | 200500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240718 | 200400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240718 | 200300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240718 | 200200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 63 | 20240718 | 200100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240718 | 200000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240718 | 195900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240718 | 195800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240718 | 195700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240718 | 195600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240718 | 195500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240718 | 195400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240718 | 195300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240718 | 195200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240718 | 195100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240718 | 195000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240718 | 194900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240718 | 194800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240718 | 194700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240718 | 194600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240718 | 194500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240718 | 194400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240718 | 194300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240718 | 194200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240718 | 194100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240718 | 194000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240718 | 193900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240718 | 193800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240718 | 193700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240718 | 193600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240718 | 193500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240718 | 193400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240718 | 193300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240718 | 193200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 93 | 20240718 | 193100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240718 | 193000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240718 | 192900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240718 | 192800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240718 | 192700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240718 | 192600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240718 | 192500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240718 | 192400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240718 | 192300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240718 | 192200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240718 | 192100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240718 | 192000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240718 | 191900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240718 | 191800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240718 | 191700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240718 | 191600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240718 | 191500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240718 | 191400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240718 | 191300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240718 | 191200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240718 | 191100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240718 | 191000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240718 | 190900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240718 | 190800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240718 | 190700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240718 | 190600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240718 | 190500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240718 | 190400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240718 | 190300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240718 | 190200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 123 | 20240718 | 190100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240718 | 190000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240718 | 185900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240718 | 185800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240718 | 185700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240718 | 185600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240718 | 185500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240718 | 185400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240718 | 185300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240718 | 185200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240718 | 185100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240718 | 185000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240718 | 184900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240718 | 184800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240718 | 184700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240718 | 184600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240718 | 184500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240718 | 184400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240718 | 184300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240718 | 184200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240718 | 184100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240718 | 184000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240718 | 183900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240718 | 183800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240718 | 183700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240718 | 183600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240718 | 183500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240718 | 183400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240718 | 183300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240718 | 183200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 153 | 20240718 | 183100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240718 | 183000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240718 | 182900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240718 | 182800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240718 | 182700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240718 | 182600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240718 | 182500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240718 | 182400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240718 | 182300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240718 | 182200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240718 | 182100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240718 | 182000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240718 | 181900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240718 | 181800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240718 | 181700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240718 | 181600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240718 | 181500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240718 | 181400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240718 | 181300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240718 | 181200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240718 | 181100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240718 | 181000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240718 | 180900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240718 | 180800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240718 | 180700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240718 | 180600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240718 | 180500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240718 | 180400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240718 | 180300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240718 | 180200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 183 | 20240718 | 180100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240718 | 180000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240718 | 175900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240718 | 175800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240718 | 175700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240718 | 175600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240718 | 175500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240718 | 175400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240718 | 175300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240718 | 175200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240718 | 175100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240718 | 175000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240718 | 174900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240718 | 174800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240718 | 174700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240718 | 174600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20240718 | 174500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20240718 | 174400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20240718 | 174300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20240718 | 174200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20240718 | 174100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20240718 | 174000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20240718 | 173900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20240718 | 173800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240718 | 173700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240718 | 173600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240718 | 173500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240718 | 173400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240718 | 173300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240718 | 173200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 213 | 20240718 | 173100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240718 | 173000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240718 | 172900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240718 | 172800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240718 | 172700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240718 | 172600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240718 | 172500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240718 | 172400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240718 | 172300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240718 | 172200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240718 | 172100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240718 | 172000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240718 | 171900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20240718 | 171800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20240718 | 171700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20240718 | 171600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20240718 | 171500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240718 | 171400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240718 | 171300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20240718 | 171200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20240718 | 171100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20240718 | 171000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20240718 | 170900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20240718 | 170800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20240718 | 170700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20240718 | 170600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20240718 | 170500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20240718 | 170400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20240718 | 170300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20240718 | 170200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 243 | 20240718 | 170100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20240718 | 170000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20240718 | 165900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20240718 | 165800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20240718 | 165700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20240718 | 165600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20240718 | 165500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20240718 | 165400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20240718 | 165300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20240718 | 165200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20240718 | 165100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20240718 | 165000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20240718 | 164900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20240718 | 164800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20240718 | 164700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20240718 | 164600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20240718 | 164500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20240718 | 164400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20240718 | 164300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20240718 | 164200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20240718 | 164100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20240718 | 164000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20240718 | 163900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20240718 | 163800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240718 | 163700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240718 | 163600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20240718 | 163500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20240718 | 163400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20240718 | 163300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20240718 | 163200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 273 | 20240718 | 163100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20240718 | 163000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20240718 | 162900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20240718 | 162800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20240718 | 162700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20240718 | 162600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20240718 | 162500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20240718 | 162400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20240718 | 162300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20240718 | 162200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20240718 | 162100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20240718 | 162000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20240718 | 161900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20240718 | 161800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20240718 | 161700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20240718 | 161600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20240718 | 161500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20240718 | 161400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20240718 | 161300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20240718 | 161200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20240718 | 161100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20240718 | 161000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20240718 | 160900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20240718 | 160800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20240718 | 160700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20240718 | 160600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20240718 | 160500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20240718 | 160400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 301 | 20240718 | 160300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 302 | 20240718 | 160200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 303 | 20240718 | 160100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 304 | 20240718 | 160000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 305 | 20240718 | 155900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 306 | 20240718 | 155800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 307 | 20240718 | 155700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 308 | 20240718 | 155600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20240718 | 155500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 310 | 20240718 | 155400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20240718 | 155300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20240718 | 155200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20240718 | 155100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20240718 | 155000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20240718 | 154900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20240718 | 154800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20240718 | 154700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20240718 | 154600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20240718 | 154500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20240718 | 154400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 321 | 20240718 | 154300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 322 | 20240718 | 154200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 323 | 20240718 | 154100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 324 | 20240718 | 154000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 325 | 20240718 | 153900 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 326 | 20240718 | 153800 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 327 | 20240718 | 153700 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 328 | 20240718 | 153600 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 329 | 20240718 | 153500 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 330 | 20240718 | 153400 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 331 | 20240718 | 153300 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 332 | 20240718 | 153200 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 333 | 20240718 | 153100 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 334 | 20240718 | 153000 | 21050211950 | 44200 | 44200 | 44200 | 44200 | 7188 |
| 335 | 20240718 | 152900 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 336 | 20240718 | 152800 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 337 | 20240718 | 152700 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 338 | 20240718 | 152600 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 339 | 20240718 | 152500 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 340 | 20240718 | 152400 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 341 | 20240718 | 152300 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 342 | 20240718 | 152200 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 343 | 20240718 | 152100 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 344 | 20240718 | 152000 | 20732502350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 345 | 20240718 | 151900 | 20732502350 | 44200 | 44050 | 44200 | 44000 | 2003 |
| 346 | 20240718 | 151800 | 20644180750 | 44000 | 44000 | 44050 | 44000 | 2148 |
| 347 | 20240718 | 151700 | 20549619700 | 44050 | 44050 | 44050 | 44000 | 548 |
| 348 | 20240718 | 151600 | 20525490250 | 44050 | 44000 | 44050 | 44000 | 894 |
| 349 | 20240718 | 151500 | 20486111750 | 44050 | 43950 | 44050 | 43950 | 1334 |
| 350 | 20240718 | 151400 | 20427379750 | 43950 | 43900 | 44000 | 43900 | 3755 |
| 351 | 20240718 | 151300 | 20262215700 | 43900 | 43900 | 43950 | 43850 | 881 |
| 352 | 20240718 | 151200 | 20223536250 | 43850 | 43900 | 43900 | 43800 | 2297 |
| 353 | 20240718 | 151100 | 20122905300 | 43800 | 43800 | 43850 | 43800 | 593 |
| 354 | 20240718 | 151000 | 20096915700 | 43800 | 43650 | 43900 | 43650 | 2430 |
| 355 | 20240718 | 150900 | 19990630750 | 43650 | 44000 | 44000 | 43450 | 16842 |
| 356 | 20240718 | 150800 | 19254258150 | 44000 | 43900 | 44000 | 43850 | 637 |
| 357 | 20240718 | 150700 | 19226290150 | 43900 | 43950 | 43950 | 43850 | 1106 |
| 358 | 20240718 | 150600 | 19177730800 | 44000 | 44000 | 44050 | 43950 | 1378 |
| 359 | 20240718 | 150500 | 19117117000 | 44000 | 44000 | 44000 | 43950 | 496 |
| 360 | 20240718 | 150400 | 19095306350 | 44000 | 44000 | 44000 | 43900 | 2192 |
| 361 | 20240718 | 150300 | 18999001300 | 43950 | 43950 | 44000 | 43900 | 363 |
| 362 | 20240718 | 150200 | 18983045750 | 43950 | 43950 | 44000 | 43950 | 839 |
| 363 | 20240718 | 150100 | 18946171600 | 44000 | 43950 | 44000 | 43950 | 665 |
| 364 | 20240718 | 150000 | 18916918350 | 43950 | 44000 | 44000 | 43900 | 193 |
| 365 | 20240718 | 145900 | 18908437800 | 43900 | 43900 | 43900 | 43850 | 880 |
| 366 | 20240718 | 145800 | 18869814800 | 43900 | 43950 | 43950 | 43850 | 2188 |
| 367 | 20240718 | 145700 | 18773782350 | 43900 | 43950 | 44000 | 43900 | 2160 |
| 368 | 20240718 | 145600 | 18678913300 | 43950 | 43950 | 43950 | 43950 | 658 |
| 369 | 20240718 | 145500 | 18649994200 | 43950 | 43950 | 43950 | 43900 | 807 |
| 370 | 20240718 | 145400 | 18614535300 | 43950 | 43900 | 43950 | 43900 | 580 |
| 371 | 20240718 | 145300 | 18589061550 | 43900 | 43900 | 43950 | 43900 | 1352 |
| 372 | 20240718 | 145200 | 18529708550 | 43900 | 43950 | 44000 | 43900 | 676 |
| 373 | 20240718 | 145100 | 18500023500 | 43950 | 43950 | 44000 | 43950 | 1132 |
| 374 | 20240718 | 145000 | 18450269050 | 43950 | 43900 | 43950 | 43900 | 2349 |
| 375 | 20240718 | 144900 | 18347137100 | 43900 | 43900 | 43950 | 43900 | 2196 |
| 376 | 20240718 | 144800 | 18250727600 | 43950 | 43950 | 44000 | 43900 | 1409 |
| 377 | 20240718 | 144700 | 18188815950 | 44000 | 44000 | 44000 | 43950 | 345 |
| 378 | 20240718 | 144600 | 18173644900 | 44000 | 43950 | 44000 | 43950 | 1026 |
| 379 | 20240718 | 144500 | 18128544650 | 43950 | 44050 | 44100 | 43950 | 750 |
| 380 | 20240718 | 144400 | 18095522550 | 44050 | 44050 | 44050 | 44050 | 327 |
| 381 | 20240718 | 144300 | 18081118200 | 44050 | 44100 | 44150 | 44050 | 154 |
| 382 | 20240718 | 144200 | 18074322150 | 44050 | 44100 | 44100 | 44050 | 370 |
| 383 | 20240718 | 144100 | 18058021800 | 44100 | 44000 | 44100 | 44000 | 639 |
| 384 | 20240718 | 144000 | 18029873700 | 44000 | 44150 | 44150 | 43950 | 2812 |
| 385 | 20240718 | 143900 | 17906108850 | 44150 | 44250 | 44250 | 44150 | 181 |
| 386 | 20240718 | 143800 | 17898112900 | 44250 | 44250 | 44250 | 44200 | 63 |
| 387 | 20240718 | 143700 | 17895325350 | 44200 | 44150 | 44200 | 44150 | 832 |
| 388 | 20240718 | 143600 | 17858579200 | 44150 | 44100 | 44200 | 44100 | 193 |
| 389 | 20240718 | 143500 | 17850060600 | 44150 | 44150 | 44200 | 44150 | 578 |
| 390 | 20240718 | 143400 | 17824541300 | 44150 | 44150 | 44200 | 44100 | 468 |
| 391 | 20240718 | 143300 | 17803888250 | 44100 | 44100 | 44150 | 44100 | 284 |
| 392 | 20240718 | 143200 | 17791363650 | 44100 | 44050 | 44100 | 44000 | 624 |
| 393 | 20240718 | 143100 | 17763880850 | 44050 | 44000 | 44050 | 44000 | 1238 |
| 394 | 20240718 | 143000 | 17709403750 | 44000 | 44100 | 44100 | 44000 | 2779 |
| 395 | 20240718 | 142900 | 17587048750 | 44100 | 44100 | 44100 | 44100 | 154 |
| 396 | 20240718 | 142800 | 17580257350 | 44100 | 44100 | 44100 | 44050 | 531 |
| 397 | 20240718 | 142700 | 17556840450 | 44100 | 44000 | 44100 | 44000 | 1133 |
| 398 | 20240718 | 142600 | 17506927750 | 44050 | 44000 | 44050 | 44000 | 165 |
| 399 | 20240718 | 142500 | 17499665000 | 44000 | 44000 | 44050 | 43950 | 1083 |
| 400 | 20240718 | 142400 | 17452017450 | 44050 | 44100 | 44100 | 44000 | 84 |
| 401 | 20240718 | 142300 | 17448317350 | 44100 | 44100 | 44100 | 44050 | 256 |
| 402 | 20240718 | 142200 | 17437029250 | 44000 | 44100 | 44100 | 44000 | 47 |
| 403 | 20240718 | 142100 | 17434960450 | 44100 | 44000 | 44100 | 44000 | 841 |
| 404 | 20240718 | 142000 | 17397947700 | 44000 | 44000 | 44050 | 43950 | 530 |
| 405 | 20240718 | 141900 | 17374628150 | 44100 | 44000 | 44100 | 44000 | 1175 |
| 406 | 20240718 | 141800 | 17322927100 | 44000 | 43950 | 44000 | 43950 | 577 |
| 407 | 20240718 | 141700 | 17297564800 | 43950 | 44000 | 44000 | 43950 | 203 |
| 408 | 20240718 | 141600 | 17288639900 | 43950 | 43900 | 43950 | 43850 | 3176 |
| 409 | 20240718 | 141500 | 17149156900 | 43900 | 43950 | 43950 | 43850 | 2958 |
| 410 | 20240718 | 141400 | 17019292200 | 43950 | 44100 | 44100 | 43900 | 2153 |
| 411 | 20240718 | 141300 | 16924589950 | 44050 | 44150 | 44150 | 44050 | 1094 |
| 412 | 20240718 | 141200 | 16876348250 | 44200 | 44150 | 44200 | 44150 | 26 |
| 413 | 20240718 | 141100 | 16875200050 | 44150 | 44100 | 44150 | 44100 | 543 |
| 414 | 20240718 | 141000 | 16851227000 | 44100 | 44200 | 44200 | 44100 | 1594 |
| 415 | 20240718 | 140900 | 16780899550 | 44200 | 44250 | 44250 | 44150 | 1035 |
| 416 | 20240718 | 140800 | 16735151850 | 44300 | 44250 | 44300 | 44200 | 489 |
| 417 | 20240718 | 140700 | 16713511250 | 44250 | 44250 | 44250 | 44200 | 212 |
| 418 | 20240718 | 140600 | 16704133700 | 44250 | 44200 | 44250 | 44150 | 249 |
| 419 | 20240718 | 140500 | 16693127750 | 44200 | 44100 | 44200 | 44050 | 968 |
| 420 | 20240718 | 140400 | 16650418250 | 44050 | 44150 | 44150 | 44050 | 234 |
| 421 | 20240718 | 140300 | 16640106650 | 44100 | 44100 | 44100 | 44100 | 229 |
| 422 | 20240718 | 140200 | 16630007750 | 44000 | 44050 | 44050 | 44000 | 906 |
| 423 | 20240718 | 140100 | 16590109550 | 44000 | 44000 | 44050 | 44000 | 367 |
| 424 | 20240718 | 140000 | 16573952850 | 44000 | 43950 | 44000 | 43950 | 342 |
| 425 | 20240718 | 135900 | 16558917650 | 43950 | 43950 | 44000 | 43900 | 736 |
| 426 | 20240718 | 135800 | 16526569350 | 43950 | 43950 | 43950 | 43900 | 1424 |
| 427 | 20240718 | 135700 | 16464007550 | 43950 | 44050 | 44050 | 43950 | 1744 |
| 428 | 20240718 | 135600 | 16387313750 | 44050 | 44150 | 44150 | 44000 | 1751 |
| 429 | 20240718 | 135500 | 16310236500 | 44000 | 44050 | 44050 | 44000 | 6277 |
| 430 | 20240718 | 135400 | 16034046350 | 44000 | 44050 | 44050 | 44000 | 572 |
| 431 | 20240718 | 135300 | 16008860800 | 44100 | 44100 | 44150 | 44100 | 139 |
| 432 | 20240718 | 135200 | 16002727350 | 44150 | 44150 | 44200 | 44150 | 576 |
| 433 | 20240718 | 135100 | 15977291750 | 44200 | 44100 | 44250 | 44100 | 1516 |
| 434 | 20240718 | 135000 | 15910378000 | 44050 | 44100 | 44100 | 44050 | 487 |
| 435 | 20240718 | 134900 | 15888917100 | 44100 | 44100 | 44150 | 44000 | 153 |
| 436 | 20240718 | 134800 | 15882170900 | 44150 | 43950 | 44150 | 43950 | 3837 |
| 437 | 20240718 | 134700 | 15713251500 | 43950 | 44000 | 44000 | 43950 | 113 |
| 438 | 20240718 | 134600 | 15708279650 | 44000 | 43950 | 44000 | 43950 | 2901 |
| 439 | 20240718 | 134500 | 15580748250 | 43950 | 43950 | 44000 | 43900 | 1301 |
| 440 | 20240718 | 134400 | 15523569700 | 43950 | 44050 | 44050 | 43950 | 8525 |
| 441 | 20240718 | 134300 | 15148466600 | 44050 | 44050 | 44100 | 44050 | 1346 |
| 442 | 20240718 | 134200 | 15089152500 | 44050 | 44050 | 44100 | 44050 | 576 |
| 443 | 20240718 | 134100 | 15063779050 | 44050 | 44150 | 44150 | 44050 | 2165 |
| 444 | 20240718 | 134000 | 14968351300 | 44150 | 44100 | 44150 | 44100 | 257 |
| 445 | 20240718 | 133900 | 14957014600 | 44100 | 44150 | 44150 | 44100 | 1024 |
| 446 | 20240718 | 133800 | 14911852050 | 44150 | 44250 | 44250 | 44150 | 1056 |
| 447 | 20240718 | 133700 | 14865190600 | 44200 | 44250 | 44250 | 44200 | 233 |
| 448 | 20240718 | 133600 | 14854885850 | 44250 | 44200 | 44250 | 44200 | 705 |
| 449 | 20240718 | 133500 | 14823692550 | 44200 | 44100 | 44200 | 44100 | 1002 |
| 450 | 20240718 | 133400 | 14779491650 | 44100 | 44050 | 44100 | 44050 | 620 |
| 451 | 20240718 | 133300 | 14752152950 | 44100 | 44150 | 44150 | 44050 | 897 |
| 452 | 20240718 | 133200 | 14712614500 | 44100 | 44100 | 44150 | 44050 | 1358 |
| 453 | 20240718 | 133100 | 14652746450 | 44100 | 44200 | 44200 | 44100 | 7600 |
| 454 | 20240718 | 133000 | 14317014000 | 44250 | 44250 | 44300 | 44250 | 2394 |
| 455 | 20240718 | 132900 | 14211058750 | 44300 | 44300 | 44300 | 44250 | 62 |
| 456 | 20240718 | 132800 | 14208312400 | 44300 | 44300 | 44300 | 44250 | 226 |
| 457 | 20240718 | 132700 | 14198306100 | 44300 | 44300 | 44350 | 44250 | 2009 |
| 458 | 20240718 | 132600 | 14109389250 | 44300 | 44300 | 44300 | 44300 | 179 |
| 459 | 20240718 | 132500 | 14101459550 | 44300 | 44300 | 44300 | 44250 | 422 |
| 460 | 20240718 | 132400 | 14082765200 | 44300 | 44350 | 44350 | 44250 | 969 |
| 461 | 20240718 | 132300 | 14039844300 | 44350 | 44350 | 44350 | 44300 | 281 |
| 462 | 20240718 | 132200 | 14027387450 | 44350 | 44350 | 44350 | 44300 | 1048 |
| 463 | 20240718 | 132100 | 13980909300 | 44300 | 44350 | 44350 | 44300 | 387 |
| 464 | 20240718 | 132000 | 13963746750 | 44350 | 44400 | 44400 | 44300 | 247 |
| 465 | 20240718 | 131900 | 13952784400 | 44400 | 44450 | 44450 | 44300 | 8753 |
| 466 | 20240718 | 131800 | 13564500950 | 44450 | 44450 | 44450 | 44400 | 1230 |
| 467 | 20240718 | 131700 | 13509878600 | 44400 | 44500 | 44500 | 44400 | 1138 |
| 468 | 20240718 | 131600 | 13459291450 | 44500 | 44400 | 44500 | 44400 | 603 |
| 469 | 20240718 | 131500 | 13432484450 | 44400 | 44450 | 44500 | 44400 | 1404 |
| 470 | 20240718 | 131400 | 13370075750 | 44450 | 44550 | 44550 | 44450 | 929 |
| 471 | 20240718 | 131300 | 13328764550 | 44550 | 44600 | 44600 | 44500 | 872 |
| 472 | 20240718 | 131200 | 13289932800 | 44600 | 44650 | 44650 | 44600 | 665 |
| 473 | 20240718 | 131100 | 13260273400 | 44650 | 44700 | 44700 | 44650 | 264 |
| 474 | 20240718 | 131000 | 13248480600 | 44700 | 44700 | 44700 | 44650 | 47 |
| 475 | 20240718 | 130900 | 13246381750 | 44700 | 44700 | 44700 | 44700 | 8 |
| 476 | 20240718 | 130800 | 13246024150 | 44650 | 44650 | 44800 | 44600 | 882 |
| 477 | 20240718 | 130700 | 13206634200 | 44650 | 44650 | 44650 | 44600 | 660 |
| 478 | 20240718 | 130600 | 13177165450 | 44600 | 44550 | 44600 | 44550 | 686 |
| 479 | 20240718 | 130500 | 13146570100 | 44600 | 44600 | 44600 | 44600 | 246 |
| 480 | 20240718 | 130400 | 13135598500 | 44600 | 44650 | 44650 | 44600 | 34 |
| 481 | 20240718 | 130300 | 13134080700 | 44650 | 44700 | 44700 | 44650 | 198 |
| 482 | 20240718 | 130200 | 13125238000 | 44750 | 44750 | 44750 | 44750 | 131 |
| 483 | 20240718 | 130100 | 13119375750 | 44750 | 44600 | 44800 | 44600 | 949 |
| 484 | 20240718 | 130000 | 13077005000 | 44550 | 44550 | 44600 | 44550 | 21 |
| 485 | 20240718 | 125900 | 13076069150 | 44600 | 44600 | 44600 | 44500 | 230 |
| 486 | 20240718 | 125800 | 13065822000 | 44600 | 44550 | 44600 | 44550 | 937 |
| 487 | 20240718 | 125700 | 13024077550 | 44550 | 44600 | 44600 | 44550 | 217 |
| 488 | 20240718 | 125600 | 13014400350 | 44600 | 44500 | 44700 | 44450 | 508 |
| 489 | 20240718 | 125500 | 12991763850 | 44450 | 44500 | 44500 | 44450 | 290 |
| 490 | 20240718 | 125400 | 12978861350 | 44400 | 44450 | 44500 | 44400 | 1299 |
| 491 | 20240718 | 125300 | 12921169200 | 44450 | 44500 | 44500 | 44400 | 4188 |
| 492 | 20240718 | 125200 | 12735124650 | 44500 | 44750 | 44800 | 44500 | 2148 |
| 493 | 20240718 | 125100 | 12639027500 | 44800 | 44800 | 44800 | 44700 | 782 |
| 494 | 20240718 | 125000 | 12604054000 | 44800 | 44750 | 44800 | 44700 | 935 |
| 495 | 20240718 | 124900 | 12562218200 | 44700 | 44700 | 44750 | 44700 | 751 |
| 496 | 20240718 | 124800 | 12528639050 | 44750 | 44650 | 44750 | 44650 | 397 |
| 497 | 20240718 | 124700 | 12510893800 | 44650 | 44650 | 44650 | 44650 | 3234 |
| 498 | 20240718 | 124600 | 12366495700 | 44650 | 44500 | 44700 | 44450 | 1306 |
| 499 | 20240718 | 124500 | 12308406900 | 44500 | 44500 | 44600 | 44450 | 1502 |
| 500 | 20240718 | 124400 | 12241555550 | 44500 | 44650 | 44650 | 44500 | 1764 |
| 501 | 20240718 | 124300 | 12162998300 | 44650 | 44600 | 44650 | 44600 | 266 |
| 502 | 20240718 | 124200 | 12151132000 | 44600 | 44600 | 44650 | 44550 | 1299 |
| 503 | 20240718 | 124100 | 12093192750 | 44600 | 44700 | 44700 | 44500 | 1459 |
| 504 | 20240718 | 124000 | 12028126750 | 44600 | 44550 | 44650 | 44550 | 368 |
| 505 | 20240718 | 123900 | 12011708900 | 44550 | 44550 | 44550 | 44500 | 1051 |
| 506 | 20240718 | 123800 | 11964902150 | 44550 | 44600 | 44650 | 44550 | 1290 |
| 507 | 20240718 | 123700 | 11907393450 | 44600 | 44750 | 44750 | 44600 | 288 |
| 508 | 20240718 | 123600 | 11894540000 | 44650 | 44800 | 44800 | 44650 | 945 |
| 509 | 20240718 | 123500 | 11852264450 | 44750 | 44750 | 44800 | 44750 | 17 |
| 510 | 20240718 | 123400 | 11851503650 | 44750 | 44650 | 44750 | 44650 | 719 |
| 511 | 20240718 | 123300 | 11819385850 | 44650 | 44750 | 44750 | 44600 | 957 |
| 512 | 20240718 | 123200 | 11776630700 | 44750 | 44800 | 44800 | 44750 | 500 |
| 513 | 20240718 | 123100 | 11754255100 | 44800 | 44800 | 44850 | 44750 | 413 |
| 514 | 20240718 | 123000 | 11735747600 | 44800 | 44800 | 44800 | 44700 | 1201 |
| 515 | 20240718 | 122900 | 11682021100 | 44800 | 44800 | 44850 | 44750 | 200 |
| 516 | 20240718 | 122800 | 11673062200 | 44800 | 44800 | 44850 | 44750 | 597 |
| 517 | 20240718 | 122700 | 11646319250 | 44750 | 44850 | 44850 | 44750 | 501 |
| 518 | 20240718 | 122600 | 11623888200 | 44800 | 44750 | 44800 | 44750 | 888 |
| 519 | 20240718 | 122500 | 11584148850 | 44700 | 44800 | 44800 | 44700 | 378 |
| 520 | 20240718 | 122400 | 11567228350 | 44800 | 44950 | 44950 | 44700 | 2730 |
| 521 | 20240718 | 122300 | 11444847900 | 44950 | 44950 | 44950 | 44900 | 603 |
| 522 | 20240718 | 122200 | 11417767550 | 44950 | 45000 | 45000 | 44900 | 1213 |
| 523 | 20240718 | 122100 | 11363241350 | 45050 | 44950 | 45050 | 44950 | 294 |
| 524 | 20240718 | 122000 | 11350004050 | 45050 | 44900 | 45050 | 44900 | 937 |
| 525 | 20240718 | 121900 | 11307829900 | 44950 | 45000 | 45000 | 44950 | 25 |
| 526 | 20240718 | 121800 | 11306705150 | 44900 | 45000 | 45000 | 44850 | 1024 |
| 527 | 20240718 | 121700 | 11260697650 | 45000 | 44900 | 45050 | 44900 | 399 |
| 528 | 20240718 | 121600 | 11242730200 | 44900 | 44900 | 44900 | 44850 | 1513 |
| 529 | 20240718 | 121500 | 11174801400 | 44850 | 45000 | 45050 | 44850 | 2856 |
| 530 | 20240718 | 121400 | 11046349350 | 45000 | 45000 | 45050 | 45000 | 903 |
| 531 | 20240718 | 121300 | 11005680350 | 45050 | 45000 | 45050 | 45000 | 44 |
| 532 | 20240718 | 121200 | 11003699300 | 45050 | 45000 | 45050 | 45000 | 319 |
| 533 | 20240718 | 121100 | 10989329400 | 45050 | 45000 | 45050 | 45000 | 201 |
| 534 | 20240718 | 121000 | 10980278700 | 45000 | 44950 | 45000 | 44850 | 958 |
| 535 | 20240718 | 120900 | 10937217450 | 44950 | 44900 | 44950 | 44850 | 295 |
| 536 | 20240718 | 120800 | 10923986000 | 44850 | 44850 | 44850 | 44850 | 5 |
| 537 | 20240718 | 120700 | 10923761750 | 44850 | 44900 | 44950 | 44850 | 1056 |
| 538 | 20240718 | 120600 | 10876395100 | 44850 | 45100 | 45100 | 44850 | 516 |
| 539 | 20240718 | 120500 | 10853185800 | 45100 | 45200 | 45200 | 45100 | 285 |
| 540 | 20240718 | 120400 | 10840316350 | 45200 | 45150 | 45250 | 45150 | 1007 |
| 541 | 20240718 | 120300 | 10794823950 | 45150 | 45000 | 45150 | 44950 | 1215 |
| 542 | 20240718 | 120200 | 10740110650 | 45000 | 44950 | 45000 | 44950 | 297 |
| 543 | 20240718 | 120100 | 10726756950 | 44900 | 44850 | 44950 | 44800 | 1167 |
| 544 | 20240718 | 120000 | 10674397750 | 44800 | 44800 | 44800 | 44800 | 443 |
| 545 | 20240718 | 115900 | 10654551350 | 44800 | 44850 | 44850 | 44800 | 462 |
| 546 | 20240718 | 115800 | 10633835450 | 44850 | 44850 | 44850 | 44850 | 185 |
| 547 | 20240718 | 115700 | 10625538200 | 44800 | 44850 | 44850 | 44800 | 228 |
| 548 | 20240718 | 115600 | 10615323550 | 44800 | 44800 | 44800 | 44800 | 104 |
| 549 | 20240718 | 115500 | 10610664350 | 44750 | 44700 | 44750 | 44700 | 1521 |
| 550 | 20240718 | 115400 | 10542671950 | 44700 | 44700 | 44750 | 44700 | 468 |
| 551 | 20240718 | 115300 | 10521742100 | 44750 | 44800 | 44800 | 44650 | 371 |
| 552 | 20240718 | 115200 | 10505151700 | 44750 | 44750 | 44900 | 44650 | 1375 |
| 553 | 20240718 | 115100 | 10443645850 | 44750 | 44750 | 44750 | 44750 | 613 |
| 554 | 20240718 | 115000 | 10416214100 | 44750 | 44700 | 44800 | 44700 | 339 |
| 555 | 20240718 | 114900 | 10401046850 | 44700 | 44750 | 44750 | 44600 | 279 |
| 556 | 20240718 | 114800 | 10388579200 | 44750 | 44750 | 44800 | 44750 | 580 |
| 557 | 20240718 | 114700 | 10362612450 | 44750 | 44800 | 44800 | 44750 | 738 |
| 558 | 20240718 | 114600 | 10329583400 | 44800 | 44800 | 44850 | 44750 | 476 |
| 559 | 20240718 | 114500 | 10308265600 | 44800 | 44650 | 44900 | 44600 | 1969 |
| 560 | 20240718 | 114400 | 10220169600 | 44650 | 44600 | 44650 | 44500 | 1711 |
| 561 | 20240718 | 114300 | 10143881200 | 44600 | 44700 | 44700 | 44600 | 319 |
| 562 | 20240718 | 114200 | 10129640700 | 44700 | 44550 | 44750 | 44550 | 1312 |
| 563 | 20240718 | 114100 | 10071130650 | 44500 | 44550 | 44600 | 44500 | 820 |
| 564 | 20240718 | 114000 | 10034629700 | 44550 | 44550 | 44600 | 44550 | 192 |
| 565 | 20240718 | 113900 | 10026068800 | 44550 | 44550 | 44550 | 44500 | 379 |
| 566 | 20240718 | 113800 | 10009190750 | 44550 | 44550 | 44600 | 44500 | 280 |
| 567 | 20240718 | 113700 | 9996711350 | 44600 | 44450 | 44600 | 44450 | 660 |
| 568 | 20240718 | 113600 | 9967344600 | 44500 | 44450 | 44500 | 44450 | 240 |
| 569 | 20240718 | 113500 | 9956668250 | 44450 | 44350 | 44450 | 44350 | 1799 |
| 570 | 20240718 | 113400 | 9876811050 | 44400 | 44350 | 44400 | 44350 | 991 |
| 571 | 20240718 | 113300 | 9832859100 | 44350 | 44350 | 44400 | 44350 | 823 |
| 572 | 20240718 | 113200 | 9796357500 | 44400 | 44500 | 44500 | 44400 | 3723 |
| 573 | 20240718 | 113100 | 9630984000 | 44500 | 44550 | 44550 | 44450 | 4029 |
| 574 | 20240718 | 113000 | 9451628100 | 44550 | 44600 | 44600 | 44550 | 279 |
| 575 | 20240718 | 112900 | 9439189750 | 44600 | 44700 | 44700 | 44600 | 481 |
| 576 | 20240718 | 112800 | 9417726850 | 44700 | 44550 | 44700 | 44550 | 731 |
| 577 | 20240718 | 112700 | 9385121800 | 44600 | 44600 | 44600 | 44550 | 284 |
| 578 | 20240718 | 112600 | 9372457600 | 44550 | 44600 | 44600 | 44550 | 102 |
| 579 | 20240718 | 112500 | 9367911850 | 44600 | 44600 | 44600 | 44550 | 550 |
| 580 | 20240718 | 112400 | 9343387200 | 44600 | 44550 | 44600 | 44550 | 60 |
| 581 | 20240718 | 112300 | 9340714100 | 44600 | 44600 | 44600 | 44550 | 263 |
| 582 | 20240718 | 112200 | 9328991150 | 44600 | 44600 | 44600 | 44550 | 737 |
| 583 | 20240718 | 112100 | 9296141950 | 44600 | 44600 | 44600 | 44550 | 231 |
| 584 | 20240718 | 112000 | 9285841550 | 44600 | 44550 | 44600 | 44550 | 346 |
| 585 | 20240718 | 111900 | 9270415100 | 44550 | 44550 | 44600 | 44550 | 383 |
| 586 | 20240718 | 111800 | 9253352300 | 44600 | 44600 | 44600 | 44550 | 332 |
| 587 | 20240718 | 111700 | 9238549350 | 44600 | 44650 | 44650 | 44550 | 388 |
| 588 | 20240718 | 111600 | 9221251400 | 44650 | 44750 | 44750 | 44600 | 469 |
| 589 | 20240718 | 111500 | 9200306400 | 44750 | 44650 | 44750 | 44650 | 1194 |
| 590 | 20240718 | 111400 | 9146921300 | 44600 | 44550 | 44600 | 44550 | 493 |
| 591 | 20240718 | 111300 | 9124938850 | 44550 | 44550 | 44600 | 44500 | 613 |
| 592 | 20240718 | 111200 | 9097619950 | 44550 | 44500 | 44550 | 44500 | 1949 |
| 593 | 20240718 | 111100 | 9010851800 | 44500 | 44500 | 44550 | 44500 | 2145 |
| 594 | 20240718 | 111000 | 8915394450 | 44500 | 44550 | 44600 | 44500 | 2127 |
| 595 | 20240718 | 110900 | 8820645900 | 44600 | 44600 | 44650 | 44600 | 1695 |
| 596 | 20240718 | 110800 | 8745040700 | 44650 | 44700 | 44700 | 44650 | 259 |
| 597 | 20240718 | 110700 | 8733471700 | 44650 | 44750 | 44750 | 44650 | 800 |
| 598 | 20240718 | 110600 | 8697750300 | 44650 | 44600 | 44650 | 44600 | 750 |
| 599 | 20240718 | 110500 | 8664295800 | 44600 | 44650 | 44650 | 44600 | 726 |
| 600 | 20240718 | 110400 | 8631908450 | 44600 | 44650 | 44650 | 44600 | 1452 |
| 601 | 20240718 | 110300 | 8567089000 | 44650 | 44750 | 44750 | 44650 | 188 |
| 602 | 20240718 | 110200 | 8558692800 | 44700 | 44650 | 44850 | 44600 | 1203 |
| 603 | 20240718 | 110100 | 8504951600 | 44650 | 44750 | 44750 | 44650 | 683 |
| 604 | 20240718 | 110000 | 8474443550 | 44750 | 44900 | 44900 | 44750 | 2012 |
| 605 | 20240718 | 105900 | 8384187900 | 44900 | 44850 | 44900 | 44850 | 644 |
| 606 | 20240718 | 105800 | 8355279300 | 44800 | 44650 | 44850 | 44650 | 665 |
| 607 | 20240718 | 105700 | 8325524250 | 44650 | 44700 | 44700 | 44650 | 689 |
| 608 | 20240718 | 105600 | 8294760300 | 44700 | 44650 | 44700 | 44600 | 1044 |
| 609 | 20240718 | 105500 | 8248194550 | 44700 | 44600 | 44700 | 44550 | 928 |
| 610 | 20240718 | 105400 | 8206820750 | 44600 | 44550 | 44650 | 44550 | 1122 |
| 611 | 20240718 | 105300 | 8156774650 | 44550 | 44600 | 44650 | 44550 | 1767 |
| 612 | 20240718 | 105200 | 8078030400 | 44600 | 44600 | 44650 | 44550 | 493 |
| 613 | 20240718 | 105100 | 8056050500 | 44600 | 44600 | 44600 | 44500 | 1897 |
| 614 | 20240718 | 105000 | 7971531900 | 44600 | 44750 | 44750 | 44600 | 3153 |
| 615 | 20240718 | 104900 | 7830761750 | 44750 | 44700 | 44750 | 44700 | 449 |
| 616 | 20240718 | 104800 | 7810684750 | 44750 | 44700 | 44750 | 44700 | 476 |
| 617 | 20240718 | 104700 | 7789405800 | 44700 | 44750 | 44750 | 44700 | 748 |
| 618 | 20240718 | 104600 | 7755961650 | 44750 | 44700 | 44750 | 44700 | 600 |
| 619 | 20240718 | 104500 | 7729137200 | 44750 | 44750 | 44750 | 44700 | 918 |
| 620 | 20240718 | 104400 | 7688076700 | 44750 | 44800 | 44850 | 44750 | 802 |
| 621 | 20240718 | 104300 | 7652152250 | 44750 | 44750 | 44750 | 44700 | 1005 |
| 622 | 20240718 | 104200 | 7607187850 | 44850 | 45050 | 45050 | 44800 | 1723 |
| 623 | 20240718 | 104100 | 7529779950 | 45000 | 44850 | 45000 | 44850 | 881 |
| 624 | 20240718 | 104000 | 7490173400 | 44800 | 44800 | 44850 | 44700 | 1318 |
| 625 | 20240718 | 103900 | 7431200600 | 44800 | 44800 | 44800 | 44750 | 376 |
| 626 | 20240718 | 103800 | 7414356150 | 44800 | 44850 | 44850 | 44750 | 450 |
| 627 | 20240718 | 103700 | 7394194800 | 44850 | 44900 | 45000 | 44850 | 1211 |
| 628 | 20240718 | 103600 | 7339755500 | 44900 | 44800 | 44950 | 44750 | 665 |
| 629 | 20240718 | 103500 | 7309911900 | 44800 | 44800 | 44800 | 44750 | 500 |
| 630 | 20240718 | 103400 | 7287512300 | 44850 | 44900 | 44900 | 44800 | 183 |
| 631 | 20240718 | 103300 | 7279304550 | 44800 | 44750 | 44800 | 44700 | 763 |
| 632 | 20240718 | 103200 | 7245151400 | 44700 | 44750 | 44750 | 44700 | 853 |
| 633 | 20240718 | 103100 | 7207013800 | 44750 | 44800 | 44800 | 44750 | 175 |
| 634 | 20240718 | 103000 | 7199176600 | 44800 | 44800 | 44850 | 44800 | 440 |
| 635 | 20240718 | 102900 | 7179456500 | 44800 | 44800 | 44850 | 44800 | 97 |
| 636 | 20240718 | 102800 | 7175108550 | 44800 | 44650 | 44800 | 44650 | 816 |
| 637 | 20240718 | 102700 | 7138664700 | 44650 | 44750 | 44750 | 44650 | 465 |
| 638 | 20240718 | 102600 | 7117869750 | 44750 | 44800 | 44850 | 44750 | 249 |
| 639 | 20240718 | 102500 | 7106721100 | 44850 | 44600 | 44850 | 44600 | 969 |
| 640 | 20240718 | 102400 | 7063387300 | 44600 | 44650 | 44650 | 44550 | 1549 |
| 641 | 20240718 | 102300 | 6994317400 | 44650 | 44650 | 44650 | 44600 | 816 |
| 642 | 20240718 | 102200 | 6957906100 | 44600 | 44700 | 44700 | 44600 | 781 |
| 643 | 20240718 | 102100 | 6923015550 | 44700 | 44750 | 44750 | 44650 | 1381 |
| 644 | 20240718 | 102000 | 6861291200 | 44750 | 44900 | 44900 | 44650 | 2709 |
| 645 | 20240718 | 101900 | 6740162500 | 44900 | 44950 | 44950 | 44850 | 454 |
| 646 | 20240718 | 101800 | 6719785000 | 44950 | 44900 | 45000 | 44900 | 81 |
| 647 | 20240718 | 101700 | 6716147500 | 44900 | 44900 | 44900 | 44850 | 858 |
| 648 | 20240718 | 101600 | 6677624900 | 44900 | 44850 | 45050 | 44850 | 1491 |
| 649 | 20240718 | 101500 | 6610637400 | 44850 | 44900 | 44900 | 44850 | 296 |
| 650 | 20240718 | 101400 | 6597360050 | 44900 | 45000 | 45000 | 44850 | 675 |
| 651 | 20240718 | 101300 | 6567040250 | 45000 | 44950 | 45000 | 44950 | 174 |
| 652 | 20240718 | 101200 | 6559214100 | 44900 | 44850 | 44900 | 44800 | 1138 |
| 653 | 20240718 | 101100 | 6508171900 | 44850 | 44850 | 44900 | 44700 | 397 |
| 654 | 20240718 | 101000 | 6490402300 | 44900 | 44800 | 44950 | 44800 | 556 |
| 655 | 20240718 | 100900 | 6465420800 | 44750 | 44600 | 44800 | 44600 | 2077 |
| 656 | 20240718 | 100800 | 6372515750 | 44600 | 44600 | 44650 | 44550 | 1079 |
| 657 | 20240718 | 100700 | 6324367550 | 44600 | 44650 | 44650 | 44550 | 3071 |
| 658 | 20240718 | 100600 | 6187446950 | 44750 | 44750 | 44750 | 44650 | 2333 |
| 659 | 20240718 | 100500 | 6083202050 | 44750 | 44850 | 44850 | 44750 | 3148 |
| 660 | 20240718 | 100400 | 5942164350 | 44850 | 44800 | 44850 | 44800 | 683 |
| 661 | 20240718 | 100300 | 5911562800 | 44800 | 44900 | 44900 | 44800 | 225 |
| 662 | 20240718 | 100200 | 5901473900 | 44900 | 44850 | 44900 | 44800 | 674 |
| 663 | 20240718 | 100100 | 5871243750 | 44800 | 44950 | 44950 | 44800 | 468 |
| 664 | 20240718 | 100000 | 5850235900 | 44950 | 45050 | 45050 | 44950 | 585 |
| 665 | 20240718 | 095900 | 5823926800 | 45000 | 45050 | 45050 | 45000 | 2114 |
| 666 | 20240718 | 095800 | 5728758350 | 45000 | 45100 | 45100 | 44950 | 1361 |
| 667 | 20240718 | 095700 | 5667542150 | 45000 | 45000 | 45200 | 45000 | 1895 |
| 668 | 20240718 | 095600 | 5582143150 | 44900 | 44850 | 45000 | 44800 | 1811 |
| 669 | 20240718 | 095500 | 5500858550 | 44950 | 44800 | 44950 | 44750 | 1222 |
| 670 | 20240718 | 095400 | 5446126300 | 44800 | 44800 | 44950 | 44800 | 1733 |
| 671 | 20240718 | 095300 | 5368451350 | 44800 | 44950 | 45000 | 44800 | 950 |
| 672 | 20240718 | 095200 | 5325812800 | 44900 | 45100 | 45100 | 44900 | 1728 |
| 673 | 20240718 | 095100 | 5248079750 | 45100 | 45000 | 45250 | 45000 | 688 |
| 674 | 20240718 | 095000 | 5217042200 | 44950 | 44800 | 45000 | 44800 | 1149 |
| 675 | 20240718 | 094900 | 5165563250 | 44800 | 44950 | 45000 | 44800 | 619 |
| 676 | 20240718 | 094800 | 5137807650 | 45000 | 44900 | 45050 | 44800 | 4257 |
| 677 | 20240718 | 094700 | 4946602600 | 44900 | 44850 | 44950 | 44800 | 626 |
| 678 | 20240718 | 094600 | 4918524150 | 44850 | 44900 | 45050 | 44800 | 489 |
| 679 | 20240718 | 094500 | 4896558650 | 44950 | 44950 | 44950 | 44800 | 1779 |
| 680 | 20240718 | 094400 | 4816712100 | 44950 | 44900 | 45000 | 44750 | 1141 |
| 681 | 20240718 | 094300 | 4765476900 | 44850 | 45000 | 45000 | 44850 | 777 |
| 682 | 20240718 | 094200 | 4730606450 | 45050 | 44900 | 45050 | 44550 | 4680 |
| 683 | 20240718 | 094100 | 4520909350 | 44900 | 45250 | 45250 | 44900 | 4782 |
| 684 | 20240718 | 094000 | 4305420300 | 45250 | 45250 | 45250 | 45200 | 575 |
| 685 | 20240718 | 093900 | 4279418200 | 45250 | 45300 | 45350 | 45200 | 705 |
| 686 | 20240718 | 093800 | 4247493050 | 45350 | 45400 | 45400 | 45300 | 919 |
| 687 | 20240718 | 093700 | 4205853000 | 45400 | 45350 | 45450 | 45300 | 1804 |
| 688 | 20240718 | 093600 | 4124081300 | 45300 | 45400 | 45500 | 45250 | 2588 |
| 689 | 20240718 | 093500 | 4006808200 | 45400 | 45400 | 45400 | 45350 | 1458 |
| 690 | 20240718 | 093400 | 3940667700 | 45350 | 45450 | 45450 | 45350 | 308 |
| 691 | 20240718 | 093300 | 3926683200 | 45450 | 45450 | 45500 | 45350 | 1080 |
| 692 | 20240718 | 093200 | 3877665250 | 45450 | 45500 | 45500 | 45450 | 438 |
| 693 | 20240718 | 093100 | 3857741600 | 45500 | 45450 | 45600 | 45450 | 1490 |
| 694 | 20240718 | 093000 | 3789936000 | 45400 | 45500 | 45500 | 45200 | 2130 |
| 695 | 20240718 | 092900 | 3693371650 | 45450 | 45100 | 45500 | 45100 | 1296 |
| 696 | 20240718 | 092800 | 3634541850 | 45150 | 45150 | 45150 | 45000 | 962 |
| 697 | 20240718 | 092700 | 3591191800 | 45050 | 45200 | 45300 | 45050 | 1727 |
| 698 | 20240718 | 092600 | 3513194000 | 45200 | 45300 | 45400 | 45200 | 1244 |
| 699 | 20240718 | 092500 | 3456849950 | 45300 | 45200 | 45300 | 45150 | 799 |
| 700 | 20240718 | 092400 | 3420707500 | 45250 | 45100 | 45300 | 45000 | 1239 |
| 701 | 20240718 | 092300 | 3364744750 | 45100 | 45250 | 45250 | 45000 | 1753 |
| 702 | 20240718 | 092200 | 3285649450 | 45300 | 45050 | 45300 | 45050 | 1929 |
| 703 | 20240718 | 092100 | 3198529350 | 45100 | 44900 | 45100 | 44750 | 1359 |
| 704 | 20240718 | 092000 | 3137531250 | 44900 | 44650 | 44950 | 44650 | 2792 |
| 705 | 20240718 | 091900 | 3012775550 | 44600 | 45050 | 45100 | 44600 | 7918 |
| 706 | 20240718 | 091800 | 2658221250 | 45050 | 45250 | 45250 | 45050 | 1296 |
| 707 | 20240718 | 091700 | 2599653250 | 45300 | 45150 | 45300 | 45100 | 488 |
| 708 | 20240718 | 091600 | 2577585750 | 45050 | 45150 | 45350 | 45000 | 2196 |
| 709 | 20240718 | 091500 | 2478493700 | 45150 | 45400 | 45500 | 45150 | 2706 |
| 710 | 20240718 | 091400 | 2355791900 | 45400 | 45300 | 45400 | 45300 | 2055 |
| 711 | 20240718 | 091300 | 2262606400 | 45300 | 45400 | 45400 | 45300 | 572 |
| 712 | 20240718 | 091200 | 2236679050 | 45400 | 45300 | 45450 | 45200 | 1564 |
| 713 | 20240718 | 091100 | 2165756050 | 45300 | 45250 | 45300 | 45150 | 1902 |
| 714 | 20240718 | 091000 | 2079715250 | 45250 | 44550 | 45250 | 44500 | 8092 |
| 715 | 20240718 | 090900 | 1715554800 | 44600 | 44600 | 44650 | 44550 | 2097 |
| 716 | 20240718 | 090800 | 1622080400 | 44550 | 44750 | 44800 | 44550 | 2107 |
| 717 | 20240718 | 090700 | 1528050600 | 44750 | 44950 | 44950 | 44600 | 2539 |
| 718 | 20240718 | 090600 | 1414387300 | 44950 | 45200 | 45200 | 44650 | 3824 |
| 719 | 20240718 | 090500 | 1242749000 | 45250 | 44800 | 45300 | 44750 | 3391 |
| 720 | 20240718 | 090400 | 1090332800 | 44750 | 44650 | 44800 | 44550 | 2282 |
| 721 | 20240718 | 090300 | 988493950 | 44550 | 44600 | 44700 | 44500 | 2040 |
| 722 | 20240718 | 090200 | 897481250 | 44600 | 44550 | 44650 | 44300 | 4039 |
| 723 | 20240718 | 090100 | 717700400 | 44550 | 44350 | 44700 | 44350 | 4792 |
| 724 | 20240718 | 090000 | 504337350 | 44350 | 44400 | 44800 | 44200 | 11361 |