35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 200000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 3 | 20240719 | 195900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240719 | 195800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240719 | 195700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240719 | 195600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240719 | 195500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240719 | 195400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240719 | 195300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240719 | 195200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240719 | 195100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240719 | 195000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240719 | 194900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240719 | 194800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240719 | 194700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240719 | 194600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240719 | 194500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240719 | 194400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240719 | 194300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240719 | 194200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240719 | 194100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240719 | 194000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240719 | 193900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240719 | 193800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240719 | 193700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240719 | 193600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240719 | 193500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240719 | 193400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240719 | 193300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240719 | 193200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240719 | 193100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240719 | 193000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 33 | 20240719 | 192900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240719 | 192800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240719 | 192700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240719 | 192600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240719 | 192500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240719 | 192400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240719 | 192300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240719 | 192200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240719 | 192100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240719 | 192000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240719 | 191900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240719 | 191800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240719 | 191700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240719 | 191600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240719 | 191500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240719 | 191400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240719 | 191300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240719 | 191200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240719 | 191100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240719 | 191000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240719 | 190900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240719 | 190800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240719 | 190700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240719 | 190600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240719 | 190500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240719 | 190400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240719 | 190300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240719 | 190200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240719 | 190100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240719 | 190000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 63 | 20240719 | 185900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240719 | 185800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240719 | 185700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240719 | 185600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240719 | 185500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240719 | 185400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240719 | 185300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240719 | 185200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240719 | 185100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240719 | 185000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240719 | 184900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240719 | 184800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240719 | 184700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240719 | 184600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240719 | 184500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240719 | 184400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240719 | 184300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240719 | 184200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240719 | 184100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240719 | 184000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240719 | 183900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240719 | 183800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240719 | 183700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240719 | 183600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240719 | 183500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240719 | 183400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240719 | 183300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240719 | 183200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240719 | 183100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240719 | 183000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 93 | 20240719 | 182900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240719 | 182800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240719 | 182700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240719 | 182600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240719 | 182500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240719 | 182400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240719 | 182300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240719 | 182200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240719 | 182100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240719 | 182000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240719 | 181900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240719 | 181800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240719 | 181700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240719 | 181600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240719 | 181500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240719 | 181400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240719 | 181300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240719 | 181200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240719 | 181100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240719 | 181000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240719 | 180900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240719 | 180800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240719 | 180700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240719 | 180600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240719 | 180500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240719 | 180400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240719 | 180300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240719 | 180200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240719 | 180100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240719 | 180000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 123 | 20240719 | 175900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240719 | 175800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240719 | 175700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240719 | 175600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240719 | 175500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240719 | 175400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240719 | 175300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240719 | 175200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240719 | 175100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240719 | 175000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240719 | 174900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240719 | 174800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240719 | 174700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240719 | 174600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240719 | 174500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240719 | 174400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240719 | 174300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240719 | 174200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240719 | 174100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240719 | 174000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240719 | 173900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240719 | 173800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240719 | 173700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240719 | 173600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240719 | 173500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240719 | 173400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240719 | 173300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240719 | 173200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240719 | 173100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240719 | 173000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 153 | 20240719 | 172900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240719 | 172800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240719 | 172700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240719 | 172600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240719 | 172500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240719 | 172400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240719 | 172300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240719 | 172200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240719 | 172100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240719 | 172000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240719 | 171900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240719 | 171800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240719 | 171700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240719 | 171600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240719 | 171500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240719 | 171400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240719 | 171300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240719 | 171200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240719 | 171100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240719 | 171000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240719 | 170900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240719 | 170800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240719 | 170700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240719 | 170600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240719 | 170500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240719 | 170400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240719 | 170300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240719 | 170200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240719 | 170100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240719 | 170000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 183 | 20240719 | 165900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240719 | 165800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240719 | 165700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240719 | 165600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240719 | 165500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240719 | 165400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240719 | 165300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240719 | 165200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240719 | 165100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240719 | 165000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240719 | 164900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240719 | 164800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240719 | 164700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240719 | 164600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240719 | 164500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240719 | 164400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240719 | 164300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240719 | 164200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240719 | 164100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240719 | 164000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240719 | 163900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240719 | 163800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240719 | 163700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240719 | 163600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240719 | 163500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240719 | 163400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240719 | 163300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240719 | 163200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240719 | 163100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240719 | 163000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 213 | 20240719 | 162900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240719 | 162800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240719 | 162700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240719 | 162600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240719 | 162500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240719 | 162400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240719 | 162300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240719 | 162200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240719 | 162100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240719 | 162000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240719 | 161900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240719 | 161800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240719 | 161700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240719 | 161600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240719 | 161500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240719 | 161400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240719 | 161300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240719 | 161200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240719 | 161100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240719 | 161000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240719 | 160900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240719 | 160800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240719 | 160700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240719 | 160600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240719 | 160500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240719 | 160400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240719 | 160300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240719 | 160200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240719 | 160100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240719 | 160000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 4398 |
| 243 | 20240719 | 155900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240719 | 155800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240719 | 155700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240719 | 155600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240719 | 155500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240719 | 155400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240719 | 155300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240719 | 155200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240719 | 155100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240719 | 155000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20240719 | 154900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20240719 | 154800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20240719 | 154700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20240719 | 154600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240719 | 154500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20240719 | 154400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20240719 | 154300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20240719 | 154200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20240719 | 154100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20240719 | 154000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20240719 | 153900 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20240719 | 153800 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20240719 | 153700 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20240719 | 153600 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20240719 | 153500 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20240719 | 153400 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20240719 | 153300 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20240719 | 153200 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20240719 | 153100 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20240719 | 153000 | 3255141750 | 22000 | 22000 | 22000 | 22000 | 8796 |
| 273 | 20240719 | 152900 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240719 | 152800 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240719 | 152700 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240719 | 152600 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240719 | 152500 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240719 | 152400 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240719 | 152300 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240719 | 152200 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240719 | 152100 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240719 | 152000 | 3158385750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240719 | 151900 | 3158385750 | 22050 | 22100 | 22100 | 22050 | 407 |
| 284 | 20240719 | 151800 | 3149410350 | 22050 | 22050 | 22100 | 22050 | 77 |
| 285 | 20240719 | 151700 | 3147711500 | 22100 | 22050 | 22150 | 22050 | 286 |
| 286 | 20240719 | 151600 | 3141399850 | 22100 | 22100 | 22100 | 22050 | 621 |
| 287 | 20240719 | 151500 | 3127690700 | 22100 | 22050 | 22100 | 22050 | 1090 |
| 288 | 20240719 | 151400 | 3103604250 | 22100 | 22100 | 22100 | 22050 | 121 |
| 289 | 20240719 | 151300 | 3100931200 | 22100 | 22100 | 22100 | 22050 | 159 |
| 290 | 20240719 | 151200 | 3097422450 | 22100 | 22050 | 22100 | 22050 | 259 |
| 291 | 20240719 | 151100 | 3091710650 | 22100 | 22100 | 22100 | 22050 | 32 |
| 292 | 20240719 | 151000 | 3091004600 | 22100 | 22050 | 22100 | 22000 | 272 |
| 293 | 20240719 | 150900 | 3085010750 | 22000 | 22100 | 22100 | 22000 | 2005 |
| 294 | 20240719 | 150800 | 3040773450 | 22050 | 22100 | 22100 | 22050 | 246 |
| 295 | 20240719 | 150700 | 3035343600 | 22100 | 22150 | 22150 | 22050 | 139 |
| 296 | 20240719 | 150600 | 3032272750 | 22050 | 22150 | 22150 | 22050 | 2477 |
| 297 | 20240719 | 150500 | 2977575400 | 22150 | 22150 | 22150 | 22100 | 143 |
| 298 | 20240719 | 150400 | 2974409000 | 22100 | 22150 | 22150 | 22100 | 185 |
| 299 | 20240719 | 150300 | 2970313500 | 22150 | 22100 | 22150 | 22100 | 634 |
| 300 | 20240719 | 150200 | 2956288950 | 22100 | 22150 | 22150 | 22100 | 138 |
| 301 | 20240719 | 150100 | 2953233400 | 22150 | 22150 | 22150 | 22100 | 252 |
| 302 | 20240719 | 150000 | 2947658650 | 22100 | 22150 | 22150 | 22100 | 257 |
| 303 | 20240719 | 145900 | 2941968700 | 22150 | 22150 | 22150 | 22100 | 358 |
| 304 | 20240719 | 145800 | 2934050850 | 22100 | 22150 | 22150 | 22100 | 139 |
| 305 | 20240719 | 145700 | 2930973100 | 22150 | 22100 | 22150 | 22100 | 286 |
| 306 | 20240719 | 145600 | 2924647050 | 22050 | 22050 | 22100 | 22050 | 365 |
| 307 | 20240719 | 145500 | 2916583250 | 22100 | 22100 | 22100 | 22050 | 872 |
| 308 | 20240719 | 145400 | 2897355500 | 22100 | 22050 | 22100 | 22050 | 633 |
| 309 | 20240719 | 145300 | 2883392300 | 22100 | 22100 | 22100 | 22050 | 764 |
| 310 | 20240719 | 145200 | 2866535250 | 22100 | 22050 | 22100 | 22050 | 137 |
| 311 | 20240719 | 145100 | 2863508650 | 22050 | 22100 | 22100 | 22050 | 150 |
| 312 | 20240719 | 145000 | 2860195750 | 22100 | 22100 | 22100 | 22050 | 237 |
| 313 | 20240719 | 144900 | 2854959350 | 22050 | 22100 | 22100 | 22050 | 653 |
| 314 | 20240719 | 144800 | 2840529200 | 22050 | 22050 | 22100 | 22050 | 129 |
| 315 | 20240719 | 144700 | 2837679350 | 22050 | 22150 | 22150 | 22050 | 1660 |
| 316 | 20240719 | 144600 | 2800988900 | 22100 | 22150 | 22150 | 22100 | 266 |
| 317 | 20240719 | 144500 | 2795098050 | 22150 | 22100 | 22150 | 22100 | 123 |
| 318 | 20240719 | 144400 | 2792374650 | 22100 | 22150 | 22150 | 22100 | 539 |
| 319 | 20240719 | 144300 | 2780452150 | 22100 | 22150 | 22150 | 22100 | 572 |
| 320 | 20240719 | 144200 | 2767788400 | 22150 | 22100 | 22150 | 22100 | 554 |
| 321 | 20240719 | 144100 | 2755522000 | 22150 | 22150 | 22150 | 22100 | 909 |
| 322 | 20240719 | 144000 | 2735388950 | 22150 | 22100 | 22150 | 22100 | 260 |
| 323 | 20240719 | 143900 | 2729631600 | 22150 | 22100 | 22150 | 22100 | 162 |
| 324 | 20240719 | 143800 | 2726045350 | 22150 | 22100 | 22150 | 22100 | 130 |
| 325 | 20240719 | 143700 | 2723166900 | 22100 | 22150 | 22150 | 22100 | 354 |
| 326 | 20240719 | 143600 | 2715326850 | 22150 | 22150 | 22150 | 22100 | 180 |
| 327 | 20240719 | 143500 | 2711340950 | 22100 | 22050 | 22150 | 22050 | 865 |
| 328 | 20240719 | 143400 | 2692220400 | 22100 | 22100 | 22100 | 22050 | 241 |
| 329 | 20240719 | 143300 | 2686895300 | 22050 | 22100 | 22100 | 22050 | 268 |
| 330 | 20240719 | 143200 | 2680980400 | 22050 | 22100 | 22100 | 22050 | 183 |
| 331 | 20240719 | 143100 | 2676937200 | 22100 | 22050 | 22100 | 22050 | 242 |
| 332 | 20240719 | 143000 | 2671590300 | 22050 | 22050 | 22100 | 22050 | 151 |
| 333 | 20240719 | 142900 | 2668255450 | 22100 | 22050 | 22100 | 22050 | 154 |
| 334 | 20240719 | 142800 | 2664854400 | 22050 | 22050 | 22100 | 22000 | 547 |
| 335 | 20240719 | 142700 | 2652795700 | 22100 | 22050 | 22100 | 22050 | 405 |
| 336 | 20240719 | 142600 | 2643858350 | 22050 | 22100 | 22100 | 22050 | 403 |
| 337 | 20240719 | 142500 | 2634966950 | 22100 | 22050 | 22100 | 22050 | 95 |
| 338 | 20240719 | 142400 | 2632871850 | 22100 | 22050 | 22100 | 22050 | 670 |
| 339 | 20240719 | 142300 | 2618087800 | 22050 | 22100 | 22100 | 22050 | 209 |
| 340 | 20240719 | 142200 | 2613473500 | 22050 | 22100 | 22100 | 22050 | 290 |
| 341 | 20240719 | 142100 | 2607073350 | 22100 | 22050 | 22100 | 22050 | 366 |
| 342 | 20240719 | 142000 | 2598992600 | 22100 | 22000 | 22100 | 22000 | 159 |
| 343 | 20240719 | 141900 | 2595486950 | 22050 | 22100 | 22100 | 22050 | 496 |
| 344 | 20240719 | 141800 | 2584543650 | 22050 | 22100 | 22100 | 22050 | 251 |
| 345 | 20240719 | 141700 | 2578998550 | 22100 | 22050 | 22100 | 22050 | 286 |
| 346 | 20240719 | 141600 | 2572685900 | 22050 | 22050 | 22100 | 22000 | 594 |
| 347 | 20240719 | 141500 | 2559589150 | 22050 | 22050 | 22100 | 22000 | 141 |
| 348 | 20240719 | 141400 | 2556481050 | 22100 | 22050 | 22100 | 22050 | 313 |
| 349 | 20240719 | 141300 | 2549574250 | 22050 | 22050 | 22100 | 22000 | 118 |
| 350 | 20240719 | 141200 | 2546973250 | 22050 | 22000 | 22050 | 22000 | 229 |
| 351 | 20240719 | 141100 | 2541927200 | 22050 | 22050 | 22050 | 22000 | 341 |
| 352 | 20240719 | 141000 | 2534415000 | 22000 | 22050 | 22050 | 22000 | 239 |
| 353 | 20240719 | 140900 | 2529151900 | 22000 | 22050 | 22050 | 22000 | 237 |
| 354 | 20240719 | 140800 | 2523932800 | 22050 | 22050 | 22050 | 22050 | 204 |
| 355 | 20240719 | 140700 | 2519434600 | 22050 | 21950 | 22050 | 21950 | 221 |
| 356 | 20240719 | 140600 | 2514577300 | 21950 | 21950 | 22000 | 21950 | 294 |
| 357 | 20240719 | 140500 | 2508118600 | 21950 | 22000 | 22000 | 21950 | 352 |
| 358 | 20240719 | 140400 | 2500385300 | 21900 | 21950 | 21950 | 21900 | 1213 |
| 359 | 20240719 | 140300 | 2473815400 | 21950 | 21950 | 21950 | 21950 | 309 |
| 360 | 20240719 | 140200 | 2467032850 | 21950 | 21950 | 21950 | 21900 | 2241 |
| 361 | 20240719 | 140100 | 2417892350 | 21950 | 21950 | 22000 | 21950 | 587 |
| 362 | 20240719 | 140000 | 2404997450 | 21950 | 21950 | 22000 | 21950 | 4121 |
| 363 | 20240719 | 135900 | 2314536400 | 21950 | 22000 | 22000 | 21950 | 189 |
| 364 | 20240719 | 135800 | 2310382100 | 22000 | 21950 | 22000 | 21950 | 757 |
| 365 | 20240719 | 135700 | 2293755800 | 22000 | 22000 | 22000 | 21950 | 296 |
| 366 | 20240719 | 135600 | 2287243950 | 22000 | 21950 | 22000 | 21950 | 491 |
| 367 | 20240719 | 135500 | 2276445300 | 21950 | 22000 | 22000 | 21950 | 432 |
| 368 | 20240719 | 135400 | 2266952450 | 21950 | 22000 | 22000 | 21950 | 373 |
| 369 | 20240719 | 135300 | 2258752400 | 22000 | 22000 | 22050 | 22000 | 709 |
| 370 | 20240719 | 135200 | 2243154350 | 22000 | 22000 | 22000 | 22000 | 135 |
| 371 | 20240719 | 135100 | 2240184350 | 22000 | 22000 | 22000 | 22000 | 273 |
| 372 | 20240719 | 135000 | 2234178350 | 22000 | 22000 | 22000 | 22000 | 72 |
| 373 | 20240719 | 134900 | 2232594350 | 22050 | 22000 | 22050 | 22000 | 626 |
| 374 | 20240719 | 134800 | 2218822250 | 22000 | 22000 | 22000 | 21950 | 331 |
| 375 | 20240719 | 134700 | 2211543700 | 21950 | 22000 | 22050 | 21950 | 552 |
| 376 | 20240719 | 134600 | 2199397350 | 22000 | 22000 | 22000 | 22000 | 113 |
| 377 | 20240719 | 134500 | 2196911350 | 22000 | 22000 | 22000 | 22000 | 203 |
| 378 | 20240719 | 134400 | 2192445350 | 22000 | 22050 | 22050 | 22000 | 70 |
| 379 | 20240719 | 134300 | 2190905300 | 22050 | 22000 | 22050 | 22000 | 70 |
| 380 | 20240719 | 134200 | 2189365250 | 22000 | 22000 | 22000 | 22000 | 269 |
| 381 | 20240719 | 134100 | 2183447250 | 22000 | 22050 | 22050 | 22000 | 153 |
| 382 | 20240719 | 134000 | 2180080750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 383 | 20240719 | 133900 | 2180080750 | 22050 | 22050 | 22050 | 22000 | 857 |
| 384 | 20240719 | 133800 | 2161183950 | 22050 | 22050 | 22050 | 22050 | 201 |
| 385 | 20240719 | 133700 | 2156751900 | 22050 | 22050 | 22050 | 22050 | 69 |
| 386 | 20240719 | 133600 | 2155230450 | 22050 | 22050 | 22050 | 22050 | 823 |
| 387 | 20240719 | 133500 | 2137083300 | 22000 | 22000 | 22000 | 22000 | 139 |
| 388 | 20240719 | 133400 | 2134025300 | 22000 | 21950 | 22000 | 21950 | 139 |
| 389 | 20240719 | 133300 | 2130967450 | 21950 | 22000 | 22000 | 21950 | 1039 |
| 390 | 20240719 | 133200 | 2108154250 | 22000 | 21950 | 22000 | 21950 | 330 |
| 391 | 20240719 | 133100 | 2100897700 | 21950 | 22000 | 22000 | 21950 | 345 |
| 392 | 20240719 | 133000 | 2093312000 | 22000 | 21950 | 22000 | 21950 | 168 |
| 393 | 20240719 | 132900 | 2089619400 | 21950 | 21950 | 21950 | 21950 | 211 |
| 394 | 20240719 | 132800 | 2084987950 | 21950 | 21950 | 21950 | 21950 | 355 |
| 395 | 20240719 | 132700 | 2077195700 | 21950 | 22000 | 22000 | 21950 | 161 |
| 396 | 20240719 | 132600 | 2073661650 | 22000 | 21950 | 22000 | 21950 | 55 |
| 397 | 20240719 | 132500 | 2072454350 | 22000 | 22000 | 22000 | 21950 | 11 |
| 398 | 20240719 | 132400 | 2072212450 | 21950 | 21950 | 21950 | 21950 | 502 |
| 399 | 20240719 | 132300 | 2061193550 | 21950 | 22000 | 22000 | 21950 | 3 |
| 400 | 20240719 | 132200 | 2061127600 | 21950 | 22000 | 22000 | 21950 | 21 |
| 401 | 20240719 | 132100 | 2060666150 | 21950 | 21950 | 21950 | 21950 | 2 |
| 402 | 20240719 | 132000 | 2060622250 | 22000 | 21950 | 22000 | 21950 | 373 |
| 403 | 20240719 | 131900 | 2052418900 | 21950 | 21950 | 22000 | 21950 | 66 |
| 404 | 20240719 | 131800 | 2050967450 | 22000 | 21950 | 22000 | 21950 | 4 |
| 405 | 20240719 | 131700 | 2050879600 | 21950 | 22000 | 22000 | 21950 | 1537 |
| 406 | 20240719 | 131600 | 2017065700 | 22000 | 22000 | 22000 | 22000 | 4 |
| 407 | 20240719 | 131500 | 2016977700 | 22000 | 22000 | 22000 | 22000 | 359 |
| 408 | 20240719 | 131400 | 2009079700 | 22000 | 22050 | 22050 | 22000 | 201 |
| 409 | 20240719 | 131300 | 2004647700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 410 | 20240719 | 131200 | 2004625700 | 22000 | 22000 | 22000 | 22000 | 106 |
| 411 | 20240719 | 131100 | 2002293700 | 22000 | 22000 | 22000 | 22000 | 200 |
| 412 | 20240719 | 131000 | 1997893700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 413 | 20240719 | 130900 | 1997827700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 414 | 20240719 | 130800 | 1997827700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 415 | 20240719 | 130700 | 1997761700 | 22000 | 22000 | 22000 | 22000 | 108 |
| 416 | 20240719 | 130600 | 1995385700 | 22000 | 22000 | 22050 | 22000 | 157 |
| 417 | 20240719 | 130500 | 1991928950 | 22000 | 22000 | 22050 | 22000 | 148 |
| 418 | 20240719 | 130400 | 1988671150 | 22050 | 22050 | 22050 | 22050 | 1 |
| 419 | 20240719 | 130300 | 1988649100 | 22000 | 22000 | 22000 | 22000 | 133 |
| 420 | 20240719 | 130200 | 1985723100 | 22000 | 22050 | 22050 | 22000 | 11 |
| 421 | 20240719 | 130100 | 1985480750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 422 | 20240719 | 130000 | 1985458750 | 22050 | 22050 | 22050 | 22050 | 82 |
| 423 | 20240719 | 125900 | 1983650650 | 22000 | 22000 | 22000 | 21950 | 326 |
| 424 | 20240719 | 125800 | 1976478750 | 21950 | 22000 | 22000 | 21950 | 1002 |
| 425 | 20240719 | 125700 | 1954434850 | 22000 | 21950 | 22000 | 21950 | 11 |
| 426 | 20240719 | 125600 | 1954193350 | 21950 | 21950 | 21950 | 21950 | 53 |
| 427 | 20240719 | 125500 | 1953030000 | 21950 | 21950 | 22000 | 21950 | 161 |
| 428 | 20240719 | 125400 | 1949493500 | 21950 | 21950 | 21950 | 21950 | 115 |
| 429 | 20240719 | 125300 | 1946969250 | 21950 | 22000 | 22000 | 21950 | 104 |
| 430 | 20240719 | 125200 | 1944686250 | 21950 | 21950 | 21950 | 21950 | 52 |
| 431 | 20240719 | 125100 | 1943544850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 432 | 20240719 | 125000 | 1943522900 | 22000 | 21950 | 22000 | 21950 | 3 |
| 433 | 20240719 | 124900 | 1943456950 | 21950 | 21950 | 21950 | 21950 | 69 |
| 434 | 20240719 | 124800 | 1941942400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 435 | 20240719 | 124700 | 1941942400 | 21950 | 22000 | 22000 | 21950 | 195 |
| 436 | 20240719 | 124600 | 1937660850 | 21950 | 21950 | 21950 | 21950 | 48 |
| 437 | 20240719 | 124500 | 1936607250 | 22000 | 21950 | 22000 | 21950 | 66 |
| 438 | 20240719 | 124400 | 1935158500 | 22000 | 22000 | 22000 | 21950 | 401 |
| 439 | 20240719 | 124300 | 1926336550 | 21950 | 21950 | 21950 | 21950 | 80 |
| 440 | 20240719 | 124200 | 1924580550 | 21950 | 22000 | 22000 | 21950 | 38 |
| 441 | 20240719 | 124100 | 1923746200 | 22000 | 22000 | 22000 | 22000 | 105 |
| 442 | 20240719 | 124000 | 1921436200 | 22000 | 21950 | 22000 | 21950 | 107 |
| 443 | 20240719 | 123900 | 1919086550 | 22000 | 22000 | 22000 | 21950 | 22 |
| 444 | 20240719 | 123800 | 1918602650 | 22000 | 21950 | 22000 | 21950 | 6 |
| 445 | 20240719 | 123700 | 1918470700 | 21950 | 21950 | 21950 | 21950 | 51 |
| 446 | 20240719 | 123600 | 1917351250 | 21950 | 21950 | 21950 | 21950 | 111 |
| 447 | 20240719 | 123500 | 1914914800 | 21950 | 21950 | 21950 | 21950 | 105 |
| 448 | 20240719 | 123400 | 1912610050 | 22000 | 22000 | 22000 | 21950 | 3810 |
| 449 | 20240719 | 123300 | 1828794650 | 22000 | 22000 | 22000 | 22000 | 966 |
| 450 | 20240719 | 123200 | 1807542650 | 22000 | 22050 | 22050 | 22000 | 10 |
| 451 | 20240719 | 123100 | 1807322400 | 22000 | 22000 | 22000 | 22000 | 222 |
| 452 | 20240719 | 123000 | 1802438400 | 22000 | 22000 | 22050 | 22000 | 80 |
| 453 | 20240719 | 122900 | 1800677900 | 22050 | 22050 | 22050 | 22050 | 15 |
| 454 | 20240719 | 122800 | 1800347150 | 22000 | 22000 | 22000 | 22000 | 2 |
| 455 | 20240719 | 122700 | 1800303150 | 22000 | 22050 | 22050 | 22000 | 70 |
| 456 | 20240719 | 122600 | 1798762900 | 22000 | 22000 | 22050 | 22000 | 33 |
| 457 | 20240719 | 122500 | 1798036650 | 22000 | 22000 | 22050 | 22000 | 121 |
| 458 | 20240719 | 122400 | 1795372650 | 22050 | 22050 | 22050 | 22050 | 15 |
| 459 | 20240719 | 122300 | 1795041900 | 22050 | 22050 | 22050 | 22000 | 159 |
| 460 | 20240719 | 122200 | 1791539400 | 22050 | 22100 | 22100 | 22050 | 116 |
| 461 | 20240719 | 122100 | 1788981350 | 22050 | 22050 | 22050 | 22050 | 34 |
| 462 | 20240719 | 122000 | 1788231650 | 22050 | 22050 | 22050 | 22050 | 226 |
| 463 | 20240719 | 121900 | 1783248350 | 22050 | 22000 | 22050 | 22000 | 107 |
| 464 | 20240719 | 121800 | 1780892000 | 22000 | 22050 | 22050 | 22000 | 5 |
| 465 | 20240719 | 121700 | 1780781800 | 22050 | 22000 | 22050 | 22000 | 565 |
| 466 | 20240719 | 121600 | 1768326150 | 22050 | 22050 | 22050 | 22000 | 17 |
| 467 | 20240719 | 121500 | 1767951350 | 22000 | 22050 | 22050 | 22000 | 52 |
| 468 | 20240719 | 121400 | 1766807300 | 22000 | 22000 | 22000 | 22000 | 105 |
| 469 | 20240719 | 121300 | 1764497300 | 22000 | 22050 | 22050 | 22000 | 18 |
| 470 | 20240719 | 121200 | 1764100550 | 22050 | 22050 | 22050 | 22000 | 99 |
| 471 | 20240719 | 121100 | 1761921450 | 22050 | 22050 | 22100 | 22050 | 65 |
| 472 | 20240719 | 121000 | 1760487500 | 22050 | 22100 | 22100 | 22050 | 3235 |
| 473 | 20240719 | 120900 | 1689155150 | 22050 | 22050 | 22050 | 22050 | 60 |
| 474 | 20240719 | 120800 | 1687832150 | 22050 | 22100 | 22100 | 22050 | 183 |
| 475 | 20240719 | 120700 | 1683790200 | 22100 | 22100 | 22100 | 22100 | 2 |
| 476 | 20240719 | 120600 | 1683746000 | 22100 | 22100 | 22100 | 22100 | 61 |
| 477 | 20240719 | 120500 | 1682397900 | 22100 | 22100 | 22100 | 22100 | 305 |
| 478 | 20240719 | 120400 | 1675657400 | 22050 | 22100 | 22100 | 22050 | 105 |
| 479 | 20240719 | 120300 | 1673336950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 480 | 20240719 | 120200 | 1673336950 | 22100 | 22100 | 22100 | 22100 | 78 |
| 481 | 20240719 | 120100 | 1671613150 | 22050 | 22100 | 22100 | 22050 | 60 |
| 482 | 20240719 | 120000 | 1670287200 | 22050 | 22100 | 22100 | 22050 | 1082 |
| 483 | 20240719 | 115900 | 1646375100 | 22150 | 22150 | 22150 | 22100 | 50 |
| 484 | 20240719 | 115800 | 1645269700 | 22150 | 22150 | 22150 | 22150 | 17 |
| 485 | 20240719 | 115700 | 1644893150 | 22100 | 22150 | 22150 | 22100 | 5 |
| 486 | 20240719 | 115600 | 1644782600 | 22150 | 22150 | 22150 | 22150 | 30 |
| 487 | 20240719 | 115500 | 1644118100 | 22150 | 22100 | 22150 | 22100 | 10 |
| 488 | 20240719 | 115400 | 1643896700 | 22100 | 22100 | 22100 | 22100 | 3 |
| 489 | 20240719 | 115300 | 1643830400 | 22150 | 22100 | 22150 | 22100 | 11 |
| 490 | 20240719 | 115200 | 1643586800 | 22150 | 22150 | 22150 | 22100 | 42 |
| 491 | 20240719 | 115100 | 1642656600 | 22150 | 22100 | 22150 | 22100 | 27 |
| 492 | 20240719 | 115000 | 1642058900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 493 | 20240719 | 114900 | 1642036800 | 22150 | 22100 | 22150 | 22100 | 7 |
| 494 | 20240719 | 114800 | 1641881800 | 22100 | 22150 | 22150 | 22100 | 31 |
| 495 | 20240719 | 114700 | 1641195200 | 22100 | 22100 | 22100 | 22100 | 205 |
| 496 | 20240719 | 114600 | 1636664700 | 22100 | 22100 | 22100 | 22100 | 6 |
| 497 | 20240719 | 114500 | 1636532100 | 22050 | 22050 | 22050 | 22050 | 6 |
| 498 | 20240719 | 114400 | 1636399800 | 22100 | 22100 | 22100 | 22100 | 13 |
| 499 | 20240719 | 114300 | 1636112500 | 22100 | 22100 | 22100 | 22100 | 101 |
| 500 | 20240719 | 114200 | 1633880400 | 22100 | 22100 | 22100 | 22100 | 48 |
| 501 | 20240719 | 114100 | 1632819600 | 22100 | 22100 | 22100 | 22100 | 4 |
| 502 | 20240719 | 114000 | 1632731200 | 22100 | 22100 | 22100 | 22100 | 75 |
| 503 | 20240719 | 113900 | 1631073700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 504 | 20240719 | 113800 | 1631073700 | 22050 | 22100 | 22100 | 22050 | 60 |
| 505 | 20240719 | 113700 | 1629747800 | 22100 | 22100 | 22100 | 22100 | 127 |
| 506 | 20240719 | 113600 | 1626941100 | 22100 | 22100 | 22100 | 22050 | 451 |
| 507 | 20240719 | 113500 | 1616974050 | 22050 | 22050 | 22100 | 22050 | 24 |
| 508 | 20240719 | 113400 | 1616444350 | 22050 | 22100 | 22100 | 22050 | 10 |
| 509 | 20240719 | 113300 | 1616223500 | 22050 | 22050 | 22050 | 22050 | 117 |
| 510 | 20240719 | 113200 | 1613643650 | 22100 | 22100 | 22100 | 22100 | 104 |
| 511 | 20240719 | 113100 | 1611345250 | 22100 | 22100 | 22100 | 22050 | 241 |
| 512 | 20240719 | 113000 | 1606019250 | 22100 | 22050 | 22100 | 22050 | 166 |
| 513 | 20240719 | 112900 | 1602358900 | 22050 | 22100 | 22100 | 22050 | 7 |
| 514 | 20240719 | 112800 | 1602204300 | 22050 | 22050 | 22050 | 22050 | 44 |
| 515 | 20240719 | 112700 | 1601234100 | 22100 | 22050 | 22100 | 22050 | 51 |
| 516 | 20240719 | 112600 | 1600107200 | 22050 | 22100 | 22100 | 22050 | 54 |
| 517 | 20240719 | 112500 | 1598913850 | 22100 | 22100 | 22100 | 22100 | 760 |
| 518 | 20240719 | 112400 | 1582117850 | 22100 | 22100 | 22100 | 22100 | 2 |
| 519 | 20240719 | 112300 | 1582073650 | 22150 | 22100 | 22150 | 22100 | 22 |
| 520 | 20240719 | 112200 | 1581586850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 521 | 20240719 | 112100 | 1581564750 | 22150 | 22100 | 22150 | 22100 | 18 |
| 522 | 20240719 | 112000 | 1581166100 | 22100 | 22100 | 22100 | 22100 | 110 |
| 523 | 20240719 | 111900 | 1578735100 | 22100 | 22100 | 22100 | 22100 | 1 |
| 524 | 20240719 | 111800 | 1578713000 | 22100 | 22100 | 22100 | 22100 | 46 |
| 525 | 20240719 | 111700 | 1577696400 | 22100 | 22100 | 22100 | 22100 | 2 |
| 526 | 20240719 | 111600 | 1577652200 | 22100 | 22150 | 22150 | 22100 | 44 |
| 527 | 20240719 | 111500 | 1576677650 | 22150 | 22100 | 22150 | 22100 | 8 |
| 528 | 20240719 | 111400 | 1576500500 | 22150 | 22150 | 22150 | 22150 | 11 |
| 529 | 20240719 | 111300 | 1576256850 | 22150 | 22150 | 22150 | 22150 | 15 |
| 530 | 20240719 | 111200 | 1575924600 | 22100 | 22200 | 22200 | 22100 | 126 |
| 531 | 20240719 | 111100 | 1573128750 | 22200 | 22150 | 22200 | 22150 | 516 |
| 532 | 20240719 | 111000 | 1561699000 | 22150 | 22150 | 22150 | 22150 | 38 |
| 533 | 20240719 | 110900 | 1560857300 | 22150 | 22150 | 22150 | 22150 | 100 |
| 534 | 20240719 | 110800 | 1558642300 | 22150 | 22150 | 22150 | 22150 | 4 |
| 535 | 20240719 | 110700 | 1558553700 | 22200 | 22200 | 22200 | 22200 | 9 |
| 536 | 20240719 | 110600 | 1558353900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 537 | 20240719 | 110500 | 1558331700 | 22200 | 22150 | 22200 | 22150 | 303 |
| 538 | 20240719 | 110400 | 1551620200 | 22150 | 22100 | 22150 | 22100 | 91 |
| 539 | 20240719 | 110300 | 1549609000 | 22100 | 22100 | 22150 | 22100 | 23 |
| 540 | 20240719 | 110200 | 1549100650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 541 | 20240719 | 110100 | 1549100650 | 22100 | 22100 | 22100 | 22100 | 14 |
| 542 | 20240719 | 110000 | 1548791250 | 22150 | 22150 | 22150 | 22150 | 11 |
| 543 | 20240719 | 105900 | 1548547600 | 22100 | 22200 | 22200 | 22100 | 1774 |
| 544 | 20240719 | 105800 | 1509257800 | 22200 | 22200 | 22200 | 22150 | 236 |
| 545 | 20240719 | 105700 | 1504018650 | 22200 | 22200 | 22200 | 22200 | 290 |
| 546 | 20240719 | 105600 | 1497580650 | 22150 | 22150 | 22150 | 22150 | 2 |
| 547 | 20240719 | 105500 | 1497536350 | 22200 | 22150 | 22200 | 22150 | 600 |
| 548 | 20240719 | 105400 | 1484245250 | 22150 | 22150 | 22150 | 22150 | 90 |
| 549 | 20240719 | 105300 | 1482251750 | 22150 | 22150 | 22150 | 22150 | 1 |
| 550 | 20240719 | 105200 | 1482229600 | 22150 | 22100 | 22150 | 22100 | 193 |
| 551 | 20240719 | 105100 | 1477960150 | 22150 | 22100 | 22150 | 22100 | 20 |
| 552 | 20240719 | 105000 | 1477517650 | 22100 | 22050 | 22150 | 22050 | 598 |
| 553 | 20240719 | 104900 | 1464278800 | 22100 | 22100 | 22100 | 22100 | 12 |
| 554 | 20240719 | 104800 | 1464013600 | 22100 | 22100 | 22100 | 22100 | 1 |
| 555 | 20240719 | 104700 | 1463991500 | 22100 | 22100 | 22100 | 22100 | 8 |
| 556 | 20240719 | 104600 | 1463814700 | 22100 | 22100 | 22100 | 22100 | 642 |
| 557 | 20240719 | 104500 | 1449626500 | 22050 | 22100 | 22100 | 22050 | 1012 |
| 558 | 20240719 | 104400 | 1427286300 | 22100 | 22150 | 22150 | 22100 | 11 |
| 559 | 20240719 | 104300 | 1427042700 | 22100 | 22100 | 22100 | 22100 | 644 |
| 560 | 20240719 | 104200 | 1412810300 | 22150 | 22100 | 22150 | 22100 | 45 |
| 561 | 20240719 | 104100 | 1411813650 | 22150 | 22150 | 22150 | 22100 | 69 |
| 562 | 20240719 | 104000 | 1410285350 | 22100 | 22150 | 22150 | 22100 | 687 |
| 563 | 20240719 | 103900 | 1395100950 | 22100 | 22100 | 22100 | 22100 | 65 |
| 564 | 20240719 | 103800 | 1393664450 | 22100 | 22100 | 22100 | 22100 | 302 |
| 565 | 20240719 | 103700 | 1386990250 | 22100 | 22100 | 22100 | 22100 | 164 |
| 566 | 20240719 | 103600 | 1383365850 | 22100 | 22150 | 22150 | 22100 | 24 |
| 567 | 20240719 | 103500 | 1382835100 | 22150 | 22100 | 22150 | 22100 | 17 |
| 568 | 20240719 | 103400 | 1382458650 | 22100 | 22150 | 22150 | 22100 | 43 |
| 569 | 20240719 | 103300 | 1381507750 | 22100 | 22100 | 22100 | 22100 | 1 |
| 570 | 20240719 | 103200 | 1381485650 | 22100 | 22150 | 22150 | 22100 | 6 |
| 571 | 20240719 | 103100 | 1381352800 | 22100 | 22150 | 22150 | 22100 | 51 |
| 572 | 20240719 | 103000 | 1380225650 | 22100 | 22150 | 22150 | 22100 | 15 |
| 573 | 20240719 | 102900 | 1379893900 | 22150 | 22150 | 22150 | 22150 | 2434 |
| 574 | 20240719 | 102800 | 1325980800 | 22150 | 22150 | 22150 | 22150 | 35 |
| 575 | 20240719 | 102700 | 1325205550 | 22150 | 22200 | 22200 | 22150 | 4 |
| 576 | 20240719 | 102600 | 1325116850 | 22150 | 22200 | 22200 | 22150 | 2743 |
| 577 | 20240719 | 102500 | 1264227850 | 22200 | 22250 | 22250 | 22200 | 198 |
| 578 | 20240719 | 102400 | 1259827400 | 22250 | 22250 | 22250 | 22250 | 107 |
| 579 | 20240719 | 102300 | 1257446650 | 22250 | 22250 | 22250 | 22250 | 321 |
| 580 | 20240719 | 102200 | 1250304400 | 22250 | 22250 | 22250 | 22250 | 50 |
| 581 | 20240719 | 102100 | 1249191900 | 22250 | 22250 | 22250 | 22250 | 509 |
| 582 | 20240719 | 102000 | 1237866650 | 22250 | 22250 | 22250 | 22250 | 3 |
| 583 | 20240719 | 101900 | 1237799900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 584 | 20240719 | 101800 | 1237799900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 585 | 20240719 | 101700 | 1237777650 | 22300 | 22300 | 22300 | 22250 | 82 |
| 586 | 20240719 | 101600 | 1235949200 | 22300 | 22250 | 22300 | 22250 | 1401 |
| 587 | 20240719 | 101500 | 1204731900 | 22250 | 22250 | 22250 | 22250 | 334 |
| 588 | 20240719 | 101400 | 1197300400 | 22300 | 22350 | 22350 | 22300 | 89 |
| 589 | 20240719 | 101300 | 1195315650 | 22250 | 22300 | 22350 | 22250 | 244 |
| 590 | 20240719 | 101200 | 1189876400 | 22300 | 22300 | 22300 | 22300 | 350 |
| 591 | 20240719 | 101100 | 1182071400 | 22250 | 22250 | 22250 | 22250 | 102 |
| 592 | 20240719 | 101000 | 1179801900 | 22200 | 22250 | 22250 | 22200 | 52 |
| 593 | 20240719 | 100900 | 1178646300 | 22250 | 22250 | 22250 | 22250 | 101 |
| 594 | 20240719 | 100800 | 1176399050 | 22300 | 22250 | 22300 | 22250 | 65 |
| 595 | 20240719 | 100700 | 1174952700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 596 | 20240719 | 100600 | 1174952700 | 22250 | 22250 | 22250 | 22250 | 149 |
| 597 | 20240719 | 100500 | 1171637450 | 22250 | 22250 | 22250 | 22250 | 522 |
| 598 | 20240719 | 100400 | 1160022950 | 22250 | 22300 | 22300 | 22250 | 57 |
| 599 | 20240719 | 100300 | 1158754600 | 22250 | 22250 | 22300 | 22250 | 298 |
| 600 | 20240719 | 100200 | 1152123850 | 22250 | 22200 | 22250 | 22200 | 24 |
| 601 | 20240719 | 100100 | 1151589900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 602 | 20240719 | 100000 | 1151589900 | 22250 | 22250 | 22250 | 22200 | 275 |
| 603 | 20240719 | 095900 | 1145484800 | 22200 | 22300 | 22300 | 22200 | 432 |
| 604 | 20240719 | 095800 | 1135893300 | 22250 | 22200 | 22250 | 22200 | 1174 |
| 605 | 20240719 | 095700 | 1109785000 | 22200 | 22200 | 22250 | 22200 | 782 |
| 606 | 20240719 | 095600 | 1092424550 | 22200 | 22200 | 22200 | 22200 | 491 |
| 607 | 20240719 | 095500 | 1081524350 | 22200 | 22350 | 22350 | 22200 | 2419 |
| 608 | 20240719 | 095400 | 1027620750 | 22300 | 22300 | 22350 | 22300 | 178 |
| 609 | 20240719 | 095300 | 1023648850 | 22300 | 22350 | 22350 | 22300 | 417 |
| 610 | 20240719 | 095200 | 1014334900 | 22300 | 22300 | 22300 | 22300 | 595 |
| 611 | 20240719 | 095100 | 1001066400 | 22300 | 22350 | 22350 | 22300 | 78 |
| 612 | 20240719 | 095000 | 999324700 | 22350 | 22350 | 22350 | 22300 | 185 |
| 613 | 20240719 | 094900 | 995190000 | 22350 | 22350 | 22350 | 22350 | 5 |
| 614 | 20240719 | 094800 | 995078250 | 22350 | 22400 | 22400 | 22350 | 149 |
| 615 | 20240719 | 094700 | 991747650 | 22350 | 22350 | 22400 | 22300 | 375 |
| 616 | 20240719 | 094600 | 983371950 | 22350 | 22350 | 22350 | 22300 | 743 |
| 617 | 20240719 | 094500 | 966767850 | 22350 | 22300 | 22350 | 22300 | 3 |
| 618 | 20240719 | 094400 | 966700900 | 22350 | 22300 | 22350 | 22300 | 268 |
| 619 | 20240719 | 094300 | 960712350 | 22350 | 22300 | 22350 | 22250 | 560 |
| 620 | 20240719 | 094200 | 948209800 | 22300 | 22350 | 22350 | 22300 | 1301 |
| 621 | 20240719 | 094100 | 919138900 | 22350 | 22350 | 22350 | 22350 | 20 |
| 622 | 20240719 | 094000 | 918691900 | 22350 | 22400 | 22400 | 22350 | 205 |
| 623 | 20240719 | 093900 | 914109050 | 22400 | 22400 | 22400 | 22350 | 166 |
| 624 | 20240719 | 093800 | 910392500 | 22350 | 22300 | 22400 | 22300 | 312 |
| 625 | 20240719 | 093700 | 903419350 | 22300 | 22350 | 22350 | 22300 | 1859 |
| 626 | 20240719 | 093600 | 861963100 | 22400 | 22450 | 22450 | 22350 | 874 |
| 627 | 20240719 | 093500 | 842396450 | 22400 | 22400 | 22400 | 22350 | 147 |
| 628 | 20240719 | 093400 | 839103700 | 22400 | 22400 | 22450 | 22300 | 2482 |
| 629 | 20240719 | 093300 | 783653300 | 22400 | 22350 | 22400 | 22350 | 269 |
| 630 | 20240719 | 093200 | 777628250 | 22350 | 22400 | 22400 | 22350 | 122 |
| 631 | 20240719 | 093100 | 774901350 | 22400 | 22450 | 22450 | 22400 | 512 |
| 632 | 20240719 | 093000 | 763428700 | 22450 | 22400 | 22500 | 22400 | 2664 |
| 633 | 20240719 | 092900 | 703706550 | 22350 | 22300 | 22350 | 22300 | 1175 |
| 634 | 20240719 | 092800 | 677446550 | 22300 | 22300 | 22300 | 22300 | 76 |
| 635 | 20240719 | 092700 | 675751750 | 22300 | 22300 | 22350 | 22250 | 624 |
| 636 | 20240719 | 092600 | 661836550 | 22250 | 22300 | 22300 | 22250 | 184 |
| 637 | 20240719 | 092500 | 657735250 | 22300 | 22300 | 22300 | 22300 | 361 |
| 638 | 20240719 | 092400 | 649684950 | 22300 | 22350 | 22400 | 22300 | 1281 |
| 639 | 20240719 | 092300 | 621117800 | 22350 | 22300 | 22400 | 22300 | 1221 |
| 640 | 20240719 | 092200 | 593857400 | 22300 | 22250 | 22300 | 22250 | 48 |
| 641 | 20240719 | 092100 | 592789350 | 22200 | 22200 | 22200 | 22150 | 728 |
| 642 | 20240719 | 092000 | 576629050 | 22150 | 22100 | 22150 | 22100 | 756 |
| 643 | 20240719 | 091900 | 559891700 | 22100 | 22150 | 22150 | 22100 | 2949 |
| 644 | 20240719 | 091800 | 494653700 | 22150 | 22150 | 22150 | 22150 | 179 |
| 645 | 20240719 | 091700 | 490688850 | 22200 | 22250 | 22250 | 22200 | 336 |
| 646 | 20240719 | 091600 | 483229600 | 22250 | 22250 | 22250 | 22250 | 508 |
| 647 | 20240719 | 091500 | 471926600 | 22300 | 22200 | 22300 | 22200 | 420 |
| 648 | 20240719 | 091400 | 462589300 | 22200 | 22200 | 22200 | 22150 | 185 |
| 649 | 20240719 | 091300 | 458482850 | 22200 | 22250 | 22250 | 22200 | 1245 |
| 650 | 20240719 | 091200 | 430813300 | 22300 | 22350 | 22350 | 22250 | 1977 |
| 651 | 20240719 | 091100 | 386727550 | 22300 | 22300 | 22400 | 22300 | 1568 |
| 652 | 20240719 | 091000 | 351703850 | 22300 | 22250 | 22300 | 22250 | 166 |
| 653 | 20240719 | 090900 | 348010250 | 22300 | 22300 | 22400 | 22250 | 823 |
| 654 | 20240719 | 090800 | 329667200 | 22300 | 22100 | 22300 | 22100 | 1892 |
| 655 | 20240719 | 090700 | 287692450 | 22150 | 22000 | 22150 | 22000 | 1101 |
| 656 | 20240719 | 090600 | 263356300 | 22000 | 22050 | 22050 | 22000 | 1856 |
| 657 | 20240719 | 090500 | 222517950 | 22050 | 22000 | 22050 | 22000 | 334 |
| 658 | 20240719 | 090400 | 215153300 | 22000 | 22050 | 22050 | 21950 | 2886 |
| 659 | 20240719 | 090300 | 151778200 | 22000 | 22000 | 22050 | 22000 | 263 |
| 660 | 20240719 | 090200 | 145991550 | 22000 | 22050 | 22100 | 22000 | 267 |
| 661 | 20240719 | 090100 | 140112050 | 22050 | 22000 | 22050 | 22000 | 834 |
| 662 | 20240719 | 090000 | 121727850 | 22000 | 22100 | 22100 | 22000 | 5497 |