39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 205900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 3 | 20240718 | 205800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240718 | 205700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240718 | 205600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240718 | 205500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240718 | 205400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240718 | 205300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240718 | 205200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240718 | 205100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240718 | 205000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240718 | 204900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240718 | 204800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240718 | 204700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240718 | 204600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240718 | 204500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240718 | 204400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240718 | 204300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240718 | 204200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240718 | 204100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240718 | 204000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240718 | 203900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240718 | 203800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240718 | 203700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240718 | 203600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240718 | 203500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240718 | 203400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240718 | 203300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240718 | 203200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240718 | 203100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240718 | 203000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240718 | 202900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 33 | 20240718 | 202800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240718 | 202700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240718 | 202600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240718 | 202500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240718 | 202400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240718 | 202300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240718 | 202200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240718 | 202100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240718 | 202000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240718 | 201900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240718 | 201800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240718 | 201700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240718 | 201600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240718 | 201500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240718 | 201400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240718 | 201300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240718 | 201200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240718 | 201100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240718 | 201000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240718 | 200900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240718 | 200800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240718 | 200700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240718 | 200600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240718 | 200500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240718 | 200400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240718 | 200300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240718 | 200200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240718 | 200100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240718 | 200000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240718 | 195900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 63 | 20240718 | 195800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240718 | 195700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240718 | 195600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240718 | 195500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240718 | 195400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240718 | 195300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240718 | 195200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240718 | 195100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240718 | 195000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240718 | 194900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240718 | 194800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240718 | 194700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240718 | 194600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240718 | 194500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240718 | 194400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240718 | 194300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240718 | 194200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240718 | 194100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240718 | 194000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240718 | 193900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240718 | 193800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240718 | 193700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240718 | 193600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240718 | 193500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240718 | 193400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240718 | 193300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240718 | 193200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240718 | 193100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240718 | 193000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240718 | 192900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 93 | 20240718 | 192800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240718 | 192700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240718 | 192600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240718 | 192500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240718 | 192400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240718 | 192300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240718 | 192200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240718 | 192100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240718 | 192000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240718 | 191900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240718 | 191800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240718 | 191700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240718 | 191600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240718 | 191500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240718 | 191400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240718 | 191300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240718 | 191200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240718 | 191100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240718 | 191000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240718 | 190900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240718 | 190800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240718 | 190700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240718 | 190600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240718 | 190500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240718 | 190400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240718 | 190300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240718 | 190200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240718 | 190100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240718 | 190000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240718 | 185900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 123 | 20240718 | 185800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240718 | 185700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240718 | 185600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240718 | 185500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240718 | 185400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240718 | 185300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240718 | 185200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240718 | 185100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240718 | 185000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240718 | 184900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240718 | 184800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240718 | 184700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240718 | 184600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240718 | 184500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240718 | 184400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240718 | 184300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240718 | 184200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240718 | 184100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240718 | 184000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240718 | 183900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240718 | 183800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240718 | 183700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240718 | 183600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240718 | 183500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240718 | 183400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240718 | 183300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240718 | 183200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240718 | 183100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240718 | 183000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240718 | 182900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 153 | 20240718 | 182800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240718 | 182700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240718 | 182600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240718 | 182500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240718 | 182400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240718 | 182300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240718 | 182200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240718 | 182100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240718 | 182000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240718 | 181900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240718 | 181800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240718 | 181700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240718 | 181600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240718 | 181500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240718 | 181400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240718 | 181300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240718 | 181200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240718 | 181100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240718 | 181000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240718 | 180900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240718 | 180800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240718 | 180700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240718 | 180600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240718 | 180500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240718 | 180400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240718 | 180300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240718 | 180200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240718 | 180100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240718 | 180000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240718 | 175900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 183 | 20240718 | 175800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240718 | 175700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240718 | 175600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240718 | 175500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240718 | 175400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240718 | 175300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240718 | 175200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240718 | 175100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240718 | 175000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240718 | 174900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240718 | 174800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240718 | 174700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240718 | 174600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240718 | 174500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240718 | 174400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240718 | 174300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240718 | 174200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240718 | 174100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240718 | 174000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240718 | 173900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240718 | 173800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240718 | 173700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240718 | 173600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240718 | 173500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240718 | 173400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240718 | 173300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240718 | 173200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240718 | 173100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240718 | 173000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240718 | 172900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 213 | 20240718 | 172800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20240718 | 172700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20240718 | 172600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20240718 | 172500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20240718 | 172400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20240718 | 172300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20240718 | 172200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20240718 | 172100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20240718 | 172000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20240718 | 171900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240718 | 171800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20240718 | 171700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20240718 | 171600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20240718 | 171500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20240718 | 171400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20240718 | 171300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20240718 | 171200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20240718 | 171100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20240718 | 171000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20240718 | 170900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20240718 | 170800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20240718 | 170700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20240718 | 170600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20240718 | 170500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20240718 | 170400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20240718 | 170300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20240718 | 170200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20240718 | 170100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20240718 | 170000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20240718 | 165900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 243 | 20240718 | 165800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20240718 | 165700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20240718 | 165600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20240718 | 165500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20240718 | 165400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20240718 | 165300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20240718 | 165200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20240718 | 165100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20240718 | 165000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20240718 | 164900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20240718 | 164800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20240718 | 164700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20240718 | 164600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20240718 | 164500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20240718 | 164400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20240718 | 164300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20240718 | 164200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20240718 | 164100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20240718 | 164000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20240718 | 163900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20240718 | 163800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20240718 | 163700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20240718 | 163600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20240718 | 163500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20240718 | 163400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20240718 | 163300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20240718 | 163200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20240718 | 163100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20240718 | 163000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20240718 | 162900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 273 | 20240718 | 162800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20240718 | 162700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20240718 | 162600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20240718 | 162500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20240718 | 162400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20240718 | 162300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20240718 | 162200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20240718 | 162100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20240718 | 162000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20240718 | 161900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20240718 | 161800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20240718 | 161700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20240718 | 161600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20240718 | 161500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20240718 | 161400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20240718 | 161300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20240718 | 161200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20240718 | 161100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20240718 | 161000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20240718 | 160900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20240718 | 160800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20240718 | 160700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20240718 | 160600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20240718 | 160500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20240718 | 160400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20240718 | 160300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20240718 | 160200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20240718 | 160100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20240718 | 160000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20240718 | 155900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 303 | 20240718 | 155800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20240718 | 155700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20240718 | 155600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 306 | 20240718 | 155500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 307 | 20240718 | 155400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 308 | 20240718 | 155300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 309 | 20240718 | 155200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 310 | 20240718 | 155100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 311 | 20240718 | 155000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 312 | 20240718 | 154900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 313 | 20240718 | 154800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 314 | 20240718 | 154700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 315 | 20240718 | 154600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 316 | 20240718 | 154500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 317 | 20240718 | 154400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 318 | 20240718 | 154300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 319 | 20240718 | 154200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 320 | 20240718 | 154100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 321 | 20240718 | 154000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 322 | 20240718 | 153900 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 323 | 20240718 | 153800 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 324 | 20240718 | 153700 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 325 | 20240718 | 153600 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 326 | 20240718 | 153500 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 327 | 20240718 | 153400 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 328 | 20240718 | 153300 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 329 | 20240718 | 153200 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 330 | 20240718 | 153100 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 331 | 20240718 | 153000 | 15392336200 | 39000 | 39000 | 39000 | 39000 | 3705 |
| 332 | 20240718 | 152900 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 333 | 20240718 | 152800 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 334 | 20240718 | 152700 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 335 | 20240718 | 152600 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 336 | 20240718 | 152500 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 337 | 20240718 | 152400 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 338 | 20240718 | 152300 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 339 | 20240718 | 152200 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 340 | 20240718 | 152100 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 341 | 20240718 | 152000 | 15247841200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 342 | 20240718 | 151900 | 15247841200 | 39100 | 39100 | 39150 | 39050 | 544 |
| 343 | 20240718 | 151800 | 15226572750 | 39100 | 39050 | 39150 | 39050 | 184 |
| 344 | 20240718 | 151700 | 15219385000 | 39050 | 39100 | 39100 | 39050 | 733 |
| 345 | 20240718 | 151600 | 15190737850 | 39200 | 39250 | 39250 | 39200 | 173 |
| 346 | 20240718 | 151500 | 15183948200 | 39250 | 39100 | 39250 | 39050 | 531 |
| 347 | 20240718 | 151400 | 15163211350 | 39100 | 39100 | 39200 | 39050 | 832 |
| 348 | 20240718 | 151300 | 15130701650 | 39100 | 39250 | 39250 | 39100 | 303 |
| 349 | 20240718 | 151200 | 15118836900 | 39200 | 39300 | 39300 | 39200 | 107 |
| 350 | 20240718 | 151100 | 15114637450 | 39300 | 39300 | 39300 | 39300 | 34 |
| 351 | 20240718 | 151000 | 15113301250 | 39300 | 39350 | 39350 | 39300 | 256 |
| 352 | 20240718 | 150900 | 15103238900 | 39300 | 39300 | 39300 | 39300 | 111 |
| 353 | 20240718 | 150800 | 15098876600 | 39300 | 39250 | 39300 | 39250 | 349 |
| 354 | 20240718 | 150700 | 15085166700 | 39300 | 39250 | 39350 | 39250 | 281 |
| 355 | 20240718 | 150600 | 15074131300 | 39250 | 39100 | 39250 | 39100 | 192 |
| 356 | 20240718 | 150500 | 15066610400 | 39100 | 39100 | 39100 | 39100 | 411 |
| 357 | 20240718 | 150400 | 15050540300 | 39100 | 39250 | 39250 | 39100 | 597 |
| 358 | 20240718 | 150300 | 15027173550 | 39250 | 39350 | 39350 | 39250 | 156 |
| 359 | 20240718 | 150200 | 15021038150 | 39350 | 39450 | 39450 | 39350 | 1057 |
| 360 | 20240718 | 150100 | 14979436550 | 39450 | 39450 | 39450 | 39400 | 400 |
| 361 | 20240718 | 150000 | 14963671100 | 39450 | 39450 | 39450 | 39400 | 342 |
| 362 | 20240718 | 145900 | 14950188300 | 39450 | 39400 | 39450 | 39400 | 33 |
| 363 | 20240718 | 145800 | 14948887950 | 39450 | 39450 | 39450 | 39350 | 1189 |
| 364 | 20240718 | 145700 | 14902034850 | 39500 | 39550 | 39550 | 39400 | 1289 |
| 365 | 20240718 | 145600 | 14851119600 | 39600 | 39500 | 39600 | 39500 | 316 |
| 366 | 20240718 | 145500 | 14838621800 | 39500 | 39500 | 39500 | 39500 | 47 |
| 367 | 20240718 | 145400 | 14836765300 | 39450 | 39500 | 39500 | 39450 | 917 |
| 368 | 20240718 | 145300 | 14800545550 | 39450 | 39500 | 39500 | 39450 | 30 |
| 369 | 20240718 | 145200 | 14799362000 | 39450 | 39400 | 39450 | 39400 | 101 |
| 370 | 20240718 | 145100 | 14795377600 | 39400 | 39450 | 39500 | 39400 | 264 |
| 371 | 20240718 | 145000 | 14784968550 | 39450 | 39400 | 39450 | 39400 | 393 |
| 372 | 20240718 | 144900 | 14769484000 | 39350 | 39350 | 39400 | 39350 | 105 |
| 373 | 20240718 | 144800 | 14765348150 | 39400 | 39250 | 39400 | 39250 | 122 |
| 374 | 20240718 | 144700 | 14760545700 | 39250 | 39300 | 39300 | 39200 | 1082 |
| 375 | 20240718 | 144600 | 14718074350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 376 | 20240718 | 144500 | 14718074350 | 39300 | 39300 | 39300 | 39300 | 241 |
| 377 | 20240718 | 144400 | 14708603050 | 39300 | 39400 | 39400 | 39300 | 104 |
| 378 | 20240718 | 144300 | 14704515450 | 39400 | 39300 | 39400 | 39300 | 103 |
| 379 | 20240718 | 144200 | 14700461350 | 39250 | 39200 | 39450 | 39200 | 382 |
| 380 | 20240718 | 144100 | 14685471100 | 39150 | 39150 | 39200 | 39150 | 268 |
| 381 | 20240718 | 144000 | 14674977600 | 39150 | 39150 | 39150 | 39100 | 291 |
| 382 | 20240718 | 143900 | 14663587650 | 39150 | 39350 | 39350 | 39150 | 2752 |
| 383 | 20240718 | 143800 | 14555679700 | 39350 | 39400 | 39400 | 39350 | 228 |
| 384 | 20240718 | 143700 | 14546705900 | 39350 | 39450 | 39450 | 39350 | 208 |
| 385 | 20240718 | 143600 | 14538520600 | 39450 | 39400 | 39450 | 39350 | 239 |
| 386 | 20240718 | 143500 | 14529109850 | 39400 | 39400 | 39400 | 39400 | 93 |
| 387 | 20240718 | 143400 | 14525445650 | 39400 | 39400 | 39400 | 39350 | 196 |
| 388 | 20240718 | 143300 | 14517727700 | 39350 | 39400 | 39400 | 39350 | 78 |
| 389 | 20240718 | 143200 | 14514658350 | 39400 | 39350 | 39400 | 39350 | 85 |
| 390 | 20240718 | 143100 | 14511312050 | 39400 | 39350 | 39400 | 39350 | 12 |
| 391 | 20240718 | 143000 | 14510839300 | 39350 | 39450 | 39450 | 39350 | 253 |
| 392 | 20240718 | 142900 | 14500881150 | 39350 | 39400 | 39500 | 39350 | 206 |
| 393 | 20240718 | 142800 | 14492765500 | 39400 | 39500 | 39500 | 39400 | 59 |
| 394 | 20240718 | 142700 | 14490439800 | 39400 | 39400 | 39400 | 39400 | 198 |
| 395 | 20240718 | 142600 | 14482638600 | 39350 | 39400 | 39400 | 39350 | 316 |
| 396 | 20240718 | 142500 | 14470199250 | 39400 | 39450 | 39450 | 39350 | 357 |
| 397 | 20240718 | 142400 | 14456143100 | 39500 | 39350 | 39500 | 39300 | 576 |
| 398 | 20240718 | 142300 | 14433489200 | 39300 | 39500 | 39500 | 39300 | 2967 |
| 399 | 20240718 | 142200 | 14316682900 | 39550 | 39500 | 39550 | 39450 | 633 |
| 400 | 20240718 | 142100 | 14291708300 | 39500 | 39500 | 39500 | 39500 | 200 |
| 401 | 20240718 | 142000 | 14283808300 | 39450 | 39650 | 39650 | 39450 | 302 |
| 402 | 20240718 | 141900 | 14271864650 | 39600 | 39650 | 39650 | 39600 | 292 |
| 403 | 20240718 | 141800 | 14260301200 | 39650 | 39550 | 39650 | 39550 | 155 |
| 404 | 20240718 | 141700 | 14254165800 | 39550 | 39450 | 39900 | 39400 | 1039 |
| 405 | 20240718 | 141600 | 14213039450 | 39450 | 39400 | 39450 | 39400 | 43 |
| 406 | 20240718 | 141500 | 14211343500 | 39400 | 39450 | 39450 | 39400 | 1149 |
| 407 | 20240718 | 141400 | 14166042850 | 39450 | 39550 | 39550 | 39450 | 527 |
| 408 | 20240718 | 141300 | 14145227000 | 39550 | 39600 | 39600 | 39500 | 540 |
| 409 | 20240718 | 141200 | 14123858050 | 39600 | 39600 | 39600 | 39600 | 476 |
| 410 | 20240718 | 141100 | 14105008450 | 39600 | 39700 | 39700 | 39600 | 549 |
| 411 | 20240718 | 141000 | 14083237350 | 39850 | 39750 | 39900 | 39700 | 505 |
| 412 | 20240718 | 140900 | 14063186350 | 39900 | 39900 | 39900 | 39750 | 164 |
| 413 | 20240718 | 140800 | 14056648050 | 39900 | 39900 | 39900 | 39750 | 72 |
| 414 | 20240718 | 140700 | 14053782750 | 39900 | 39900 | 39950 | 39750 | 608 |
| 415 | 20240718 | 140600 | 14029593350 | 39950 | 39950 | 39950 | 39900 | 551 |
| 416 | 20240718 | 140500 | 14007583700 | 39950 | 39950 | 40000 | 39700 | 1633 |
| 417 | 20240718 | 140400 | 13942345250 | 39950 | 39700 | 40000 | 39650 | 2142 |
| 418 | 20240718 | 140300 | 13856839400 | 39850 | 39850 | 40000 | 39750 | 935 |
| 419 | 20240718 | 140200 | 13819554450 | 39950 | 39850 | 40200 | 39700 | 2300 |
| 420 | 20240718 | 140100 | 13727389250 | 39600 | 39600 | 39850 | 39600 | 755 |
| 421 | 20240718 | 140000 | 13697408600 | 39550 | 39550 | 39550 | 39550 | 6 |
| 422 | 20240718 | 135900 | 13697171300 | 39450 | 39550 | 39550 | 39450 | 13 |
| 423 | 20240718 | 135800 | 13696657950 | 39600 | 39550 | 39600 | 39400 | 300 |
| 424 | 20240718 | 135700 | 13684795850 | 39500 | 39400 | 39500 | 39400 | 274 |
| 425 | 20240718 | 135600 | 13673987300 | 39400 | 39350 | 39400 | 39300 | 221 |
| 426 | 20240718 | 135500 | 13665292750 | 39400 | 39400 | 39400 | 39350 | 1209 |
| 427 | 20240718 | 135400 | 13617708800 | 39400 | 39400 | 39450 | 39400 | 372 |
| 428 | 20240718 | 135300 | 13603046700 | 39500 | 39500 | 39500 | 39400 | 160 |
| 429 | 20240718 | 135200 | 13596742300 | 39500 | 39550 | 39550 | 39400 | 413 |
| 430 | 20240718 | 135100 | 13580444950 | 39600 | 39600 | 39600 | 39600 | 4 |
| 431 | 20240718 | 135000 | 13580286550 | 39600 | 39600 | 39600 | 39500 | 182 |
| 432 | 20240718 | 134900 | 13573089150 | 39500 | 39450 | 39600 | 39400 | 666 |
| 433 | 20240718 | 134800 | 13546784350 | 39450 | 39550 | 39550 | 39450 | 707 |
| 434 | 20240718 | 134700 | 13518864150 | 39550 | 39550 | 39600 | 39550 | 128 |
| 435 | 20240718 | 134600 | 13513798900 | 39600 | 39600 | 39600 | 39550 | 246 |
| 436 | 20240718 | 134500 | 13504065100 | 39600 | 39550 | 39600 | 39550 | 670 |
| 437 | 20240718 | 134400 | 13477558300 | 39600 | 39600 | 39650 | 39550 | 773 |
| 438 | 20240718 | 134300 | 13446958350 | 39600 | 39650 | 39650 | 39600 | 296 |
| 439 | 20240718 | 134200 | 13435227900 | 39650 | 39700 | 39700 | 39650 | 71 |
| 440 | 20240718 | 134100 | 13432411150 | 39700 | 39600 | 39700 | 39600 | 321 |
| 441 | 20240718 | 134000 | 13419690350 | 39700 | 39650 | 39700 | 39600 | 704 |
| 442 | 20240718 | 133900 | 13391802200 | 39700 | 39800 | 39800 | 39650 | 358 |
| 443 | 20240718 | 133800 | 13377590500 | 39800 | 39750 | 39800 | 39700 | 400 |
| 444 | 20240718 | 133700 | 13361679450 | 39750 | 39800 | 39800 | 39750 | 335 |
| 445 | 20240718 | 133600 | 13348350250 | 39800 | 39700 | 39800 | 39650 | 175 |
| 446 | 20240718 | 133500 | 13341396450 | 39800 | 39850 | 39850 | 39600 | 1568 |
| 447 | 20240718 | 133400 | 13279221500 | 39650 | 39650 | 39850 | 39600 | 641 |
| 448 | 20240718 | 133300 | 13253815900 | 39650 | 39750 | 39750 | 39650 | 486 |
| 449 | 20240718 | 133200 | 13234516550 | 39800 | 39850 | 39850 | 39750 | 1456 |
| 450 | 20240718 | 133100 | 13176560350 | 39850 | 39950 | 40050 | 39850 | 457 |
| 451 | 20240718 | 133000 | 13158320900 | 40050 | 40000 | 40050 | 39900 | 342 |
| 452 | 20240718 | 132900 | 13144644500 | 39950 | 40150 | 40150 | 39900 | 4436 |
| 453 | 20240718 | 132800 | 12967067650 | 40250 | 40150 | 40300 | 40150 | 2135 |
| 454 | 20240718 | 132700 | 12881183450 | 40150 | 40250 | 40300 | 40100 | 2196 |
| 455 | 20240718 | 132600 | 12792895350 | 40250 | 40000 | 40250 | 39950 | 11119 |
| 456 | 20240718 | 132500 | 12347923350 | 40000 | 39900 | 40000 | 39900 | 1159 |
| 457 | 20240718 | 132400 | 12301603850 | 39800 | 39850 | 39950 | 39800 | 522 |
| 458 | 20240718 | 132300 | 12280799950 | 39800 | 39800 | 39800 | 39800 | 46 |
| 459 | 20240718 | 132200 | 12278969150 | 39850 | 39800 | 39850 | 39800 | 176 |
| 460 | 20240718 | 132100 | 12271955600 | 39850 | 39800 | 39850 | 39750 | 1255 |
| 461 | 20240718 | 132000 | 12221996050 | 39800 | 39850 | 39850 | 39800 | 363 |
| 462 | 20240718 | 131900 | 12207546000 | 39850 | 39800 | 39850 | 39800 | 408 |
| 463 | 20240718 | 131800 | 12191298750 | 39850 | 39800 | 39850 | 39800 | 23 |
| 464 | 20240718 | 131700 | 12190382600 | 39800 | 39700 | 39800 | 39600 | 153 |
| 465 | 20240718 | 131600 | 12184310600 | 39600 | 39600 | 39600 | 39550 | 140 |
| 466 | 20240718 | 131500 | 12178769050 | 39550 | 39600 | 39600 | 39550 | 201 |
| 467 | 20240718 | 131400 | 12170814450 | 39550 | 39550 | 39550 | 39500 | 1032 |
| 468 | 20240718 | 131300 | 12130048050 | 39500 | 39650 | 39650 | 39500 | 1234 |
| 469 | 20240718 | 131200 | 12081235800 | 39600 | 39600 | 39600 | 39600 | 2 |
| 470 | 20240718 | 131100 | 12081156600 | 39600 | 39600 | 39700 | 39550 | 87 |
| 471 | 20240718 | 131000 | 12077711800 | 39600 | 39600 | 39600 | 39600 | 724 |
| 472 | 20240718 | 130900 | 12049041400 | 39700 | 39600 | 39700 | 39600 | 112 |
| 473 | 20240718 | 130800 | 12044601400 | 39600 | 39600 | 39700 | 39600 | 37 |
| 474 | 20240718 | 130700 | 12043134300 | 39600 | 39750 | 39800 | 39600 | 479 |
| 475 | 20240718 | 130600 | 12024106850 | 39750 | 39800 | 39850 | 39750 | 182 |
| 476 | 20240718 | 130500 | 12016862700 | 39800 | 39800 | 39850 | 39800 | 65 |
| 477 | 20240718 | 130400 | 12014275650 | 39800 | 39850 | 39850 | 39800 | 219 |
| 478 | 20240718 | 130300 | 12005551000 | 39850 | 39950 | 39950 | 39850 | 1058 |
| 479 | 20240718 | 130200 | 11963338850 | 40000 | 40000 | 40000 | 39950 | 185 |
| 480 | 20240718 | 130100 | 11955947450 | 40000 | 39950 | 40000 | 39900 | 1157 |
| 481 | 20240718 | 130000 | 11909728100 | 40000 | 39850 | 40000 | 39850 | 2310 |
| 482 | 20240718 | 125900 | 11817469100 | 39800 | 39750 | 39800 | 39750 | 467 |
| 483 | 20240718 | 125800 | 11798892500 | 39700 | 39650 | 39700 | 39600 | 218 |
| 484 | 20240718 | 125700 | 11790239600 | 39650 | 39550 | 39650 | 39550 | 341 |
| 485 | 20240718 | 125600 | 11776752950 | 39650 | 39450 | 39650 | 39450 | 111 |
| 486 | 20240718 | 125500 | 11772359400 | 39450 | 39550 | 39550 | 39350 | 118 |
| 487 | 20240718 | 125400 | 11767698100 | 39550 | 39550 | 39550 | 39500 | 64 |
| 488 | 20240718 | 125300 | 11765167650 | 39300 | 39650 | 39650 | 39300 | 731 |
| 489 | 20240718 | 125200 | 11736353650 | 39650 | 39650 | 39650 | 39650 | 32 |
| 490 | 20240718 | 125100 | 11735084850 | 39700 | 39700 | 39700 | 39650 | 12 |
| 491 | 20240718 | 125000 | 11734608650 | 39700 | 39500 | 39700 | 39500 | 25 |
| 492 | 20240718 | 124900 | 11733620650 | 39500 | 39450 | 39500 | 39450 | 726 |
| 493 | 20240718 | 124800 | 11704947350 | 39450 | 39450 | 39450 | 39450 | 94 |
| 494 | 20240718 | 124700 | 11701239050 | 39450 | 39450 | 39450 | 39450 | 35 |
| 495 | 20240718 | 124600 | 11699858300 | 39450 | 39450 | 39450 | 39350 | 123 |
| 496 | 20240718 | 124500 | 11695006950 | 39450 | 39450 | 39450 | 39400 | 175 |
| 497 | 20240718 | 124400 | 11688110500 | 39350 | 39450 | 39450 | 39350 | 93 |
| 498 | 20240718 | 124300 | 11684447450 | 39350 | 39450 | 39500 | 39350 | 137 |
| 499 | 20240718 | 124200 | 11679048200 | 39450 | 39500 | 39500 | 39450 | 125 |
| 500 | 20240718 | 124100 | 11674116700 | 39500 | 39500 | 39550 | 39500 | 493 |
| 501 | 20240718 | 124000 | 11654642650 | 39500 | 39550 | 39550 | 39500 | 477 |
| 502 | 20240718 | 123900 | 11635786550 | 39550 | 39600 | 39700 | 39550 | 185 |
| 503 | 20240718 | 123800 | 11628446450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 504 | 20240718 | 123700 | 11628446450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 505 | 20240718 | 123600 | 11628446450 | 39700 | 39600 | 39700 | 39550 | 442 |
| 506 | 20240718 | 123500 | 11610956050 | 39600 | 39650 | 39700 | 39600 | 81 |
| 507 | 20240718 | 123400 | 11607745050 | 39700 | 39750 | 39750 | 39650 | 390 |
| 508 | 20240718 | 123300 | 11592267150 | 39750 | 39850 | 39900 | 39750 | 481 |
| 509 | 20240718 | 123200 | 11573120100 | 39900 | 39850 | 39900 | 39850 | 22 |
| 510 | 20240718 | 123100 | 11572242850 | 39900 | 39800 | 39950 | 39800 | 180 |
| 511 | 20240718 | 123000 | 11565063750 | 39850 | 39800 | 39900 | 39800 | 230 |
| 512 | 20240718 | 122900 | 11555896800 | 39900 | 39850 | 39900 | 39800 | 162 |
| 513 | 20240718 | 122800 | 11549443300 | 39900 | 39950 | 39950 | 39850 | 226 |
| 514 | 20240718 | 122700 | 11540423250 | 40000 | 40000 | 40000 | 39900 | 140 |
| 515 | 20240718 | 122600 | 11534832100 | 40000 | 40000 | 40000 | 39950 | 238 |
| 516 | 20240718 | 122500 | 11525315150 | 40000 | 39950 | 40000 | 39950 | 903 |
| 517 | 20240718 | 122400 | 11489200800 | 39950 | 39750 | 40000 | 39700 | 777 |
| 518 | 20240718 | 122300 | 11458194000 | 39850 | 39750 | 39900 | 39700 | 480 |
| 519 | 20240718 | 122200 | 11439103300 | 39900 | 39850 | 39900 | 39800 | 199 |
| 520 | 20240718 | 122100 | 11431174800 | 39850 | 39750 | 39850 | 39750 | 221 |
| 521 | 20240718 | 122000 | 11422374600 | 39750 | 39950 | 39950 | 39750 | 1191 |
| 522 | 20240718 | 121900 | 11374913450 | 39950 | 39800 | 39950 | 39800 | 1176 |
| 523 | 20240718 | 121800 | 11328018400 | 39850 | 39750 | 39850 | 39700 | 1153 |
| 524 | 20240718 | 121700 | 11282129900 | 39700 | 39650 | 39750 | 39650 | 151 |
| 525 | 20240718 | 121600 | 11276137650 | 39700 | 39550 | 39700 | 39450 | 271 |
| 526 | 20240718 | 121500 | 11265419200 | 39550 | 39300 | 39550 | 39200 | 1264 |
| 527 | 20240718 | 121400 | 11215647100 | 39250 | 39150 | 39350 | 39150 | 118 |
| 528 | 20240718 | 121300 | 11211024250 | 39350 | 39100 | 39350 | 39100 | 273 |
| 529 | 20240718 | 121200 | 11200323650 | 39100 | 39150 | 39150 | 39100 | 130 |
| 530 | 20240718 | 121100 | 11195239900 | 39200 | 39100 | 39200 | 39050 | 276 |
| 531 | 20240718 | 121000 | 11184454450 | 39050 | 39150 | 39150 | 39050 | 970 |
| 532 | 20240718 | 120900 | 11146522250 | 39150 | 39150 | 39200 | 39100 | 356 |
| 533 | 20240718 | 120800 | 11132584850 | 39150 | 39200 | 39200 | 39150 | 387 |
| 534 | 20240718 | 120700 | 11117418150 | 39200 | 39300 | 39300 | 39200 | 1110 |
| 535 | 20240718 | 120600 | 11073881250 | 39300 | 39350 | 39400 | 39300 | 520 |
| 536 | 20240718 | 120500 | 11053431950 | 39350 | 39350 | 39400 | 39350 | 380 |
| 537 | 20240718 | 120400 | 11038475250 | 39350 | 39400 | 39400 | 39350 | 238 |
| 538 | 20240718 | 120300 | 11029103850 | 39400 | 39400 | 39400 | 39400 | 10 |
| 539 | 20240718 | 120200 | 11028709850 | 39400 | 39400 | 39400 | 39400 | 198 |
| 540 | 20240718 | 120100 | 11020908650 | 39400 | 39450 | 39450 | 39400 | 151 |
| 541 | 20240718 | 120000 | 11014958850 | 39450 | 39450 | 39450 | 39400 | 164 |
| 542 | 20240718 | 115900 | 11008492000 | 39400 | 39400 | 39450 | 39400 | 91 |
| 543 | 20240718 | 115800 | 11004906400 | 39400 | 39500 | 39600 | 39400 | 581 |
| 544 | 20240718 | 115700 | 10981956500 | 39500 | 39550 | 39550 | 39500 | 275 |
| 545 | 20240718 | 115600 | 10971091400 | 39500 | 39700 | 39700 | 39500 | 317 |
| 546 | 20240718 | 115500 | 10958538050 | 39700 | 39750 | 39750 | 39700 | 102 |
| 547 | 20240718 | 115400 | 10954484850 | 39650 | 39650 | 39650 | 39600 | 101 |
| 548 | 20240718 | 115300 | 10950481500 | 39650 | 39750 | 39800 | 39650 | 162 |
| 549 | 20240718 | 115200 | 10944041650 | 39800 | 39800 | 39800 | 39750 | 386 |
| 550 | 20240718 | 115100 | 10928688900 | 39800 | 39500 | 39800 | 39450 | 734 |
| 551 | 20240718 | 115000 | 10899589450 | 39450 | 39250 | 39450 | 39250 | 106 |
| 552 | 20240718 | 114900 | 10895419750 | 39250 | 39250 | 39300 | 39250 | 212 |
| 553 | 20240718 | 114800 | 10887096500 | 39250 | 39400 | 39400 | 39250 | 1397 |
| 554 | 20240718 | 114700 | 10832176700 | 39400 | 39400 | 39400 | 39400 | 135 |
| 555 | 20240718 | 114600 | 10826857700 | 39400 | 39400 | 39400 | 39400 | 67 |
| 556 | 20240718 | 114500 | 10824217900 | 39400 | 39400 | 39400 | 39350 | 207 |
| 557 | 20240718 | 114400 | 10816062450 | 39400 | 39450 | 39450 | 39400 | 274 |
| 558 | 20240718 | 114300 | 10805262400 | 39500 | 39500 | 39500 | 39500 | 64 |
| 559 | 20240718 | 114200 | 10802734400 | 39450 | 39500 | 39500 | 39450 | 143 |
| 560 | 20240718 | 114100 | 10797086450 | 39500 | 39500 | 39500 | 39500 | 136 |
| 561 | 20240718 | 114000 | 10791714450 | 39450 | 39500 | 39500 | 39450 | 814 |
| 562 | 20240718 | 113900 | 10759601650 | 39550 | 39500 | 39550 | 39450 | 1937 |
| 563 | 20240718 | 113800 | 10683146650 | 39500 | 39550 | 39550 | 39500 | 255 |
| 564 | 20240718 | 113700 | 10673074050 | 39500 | 39350 | 39500 | 39250 | 833 |
| 565 | 20240718 | 113600 | 10640232350 | 39450 | 39450 | 39550 | 39250 | 856 |
| 566 | 20240718 | 113500 | 10606548100 | 39250 | 39700 | 39700 | 39200 | 4002 |
| 567 | 20240718 | 113400 | 10448824250 | 39750 | 39750 | 39800 | 39700 | 467 |
| 568 | 20240718 | 113300 | 10430275250 | 39750 | 39800 | 39800 | 39700 | 1196 |
| 569 | 20240718 | 113200 | 10382728350 | 39800 | 39750 | 39850 | 39750 | 375 |
| 570 | 20240718 | 113100 | 10367800350 | 39750 | 39950 | 39950 | 39750 | 628 |
| 571 | 20240718 | 113000 | 10342809250 | 39950 | 39950 | 39950 | 39750 | 427 |
| 572 | 20240718 | 112900 | 10325805950 | 39950 | 40000 | 40000 | 39850 | 163 |
| 573 | 20240718 | 112800 | 10319302150 | 40000 | 39850 | 40000 | 39750 | 422 |
| 574 | 20240718 | 112700 | 10302477600 | 39850 | 40000 | 40100 | 39850 | 827 |
| 575 | 20240718 | 112600 | 10269442450 | 40000 | 39900 | 40000 | 39900 | 917 |
| 576 | 20240718 | 112500 | 10232770100 | 39900 | 39700 | 40000 | 39700 | 526 |
| 577 | 20240718 | 112400 | 10211801950 | 39700 | 40200 | 40200 | 39700 | 4817 |
| 578 | 20240718 | 112300 | 10019267650 | 40200 | 40150 | 40200 | 40150 | 687 |
| 579 | 20240718 | 112200 | 9991651850 | 40150 | 40150 | 40200 | 40100 | 372 |
| 580 | 20240718 | 112100 | 9976715500 | 40150 | 39850 | 40200 | 39700 | 2392 |
| 581 | 20240718 | 112000 | 9880928900 | 39900 | 40000 | 40000 | 39800 | 522 |
| 582 | 20240718 | 111900 | 9860128800 | 39900 | 40050 | 40050 | 39900 | 1598 |
| 583 | 20240718 | 111800 | 9796304000 | 40050 | 39750 | 40100 | 39750 | 961 |
| 584 | 20240718 | 111700 | 9757876950 | 39700 | 40000 | 40000 | 39650 | 3152 |
| 585 | 20240718 | 111600 | 9632237200 | 40000 | 40250 | 40300 | 39950 | 5335 |
| 586 | 20240718 | 111500 | 9418044950 | 40200 | 40350 | 40350 | 39950 | 5836 |
| 587 | 20240718 | 111400 | 9183798950 | 40050 | 40300 | 40450 | 40050 | 4078 |
| 588 | 20240718 | 111300 | 9019584050 | 40300 | 40300 | 40500 | 39950 | 5187 |
| 589 | 20240718 | 111200 | 8810383250 | 40350 | 39800 | 40400 | 39600 | 4250 |
| 590 | 20240718 | 111100 | 8640438800 | 39800 | 40050 | 40150 | 39800 | 4893 |
| 591 | 20240718 | 111000 | 8444691850 | 40200 | 39950 | 40600 | 39550 | 16977 |
| 592 | 20240718 | 110900 | 7762185700 | 39950 | 40000 | 40000 | 39950 | 947 |
| 593 | 20240718 | 110800 | 7724330150 | 40000 | 40150 | 40150 | 39950 | 2108 |
| 594 | 20240718 | 110700 | 7639887700 | 40200 | 40100 | 40200 | 40100 | 861 |
| 595 | 20240718 | 110600 | 7605279550 | 40050 | 40150 | 40350 | 40050 | 3118 |
| 596 | 20240718 | 110500 | 7479861750 | 40150 | 39750 | 40150 | 39700 | 2701 |
| 597 | 20240718 | 110400 | 7372029300 | 39750 | 39850 | 39950 | 39700 | 2334 |
| 598 | 20240718 | 110300 | 7279198250 | 39850 | 40000 | 40100 | 39800 | 752 |
| 599 | 20240718 | 110200 | 7249155600 | 40100 | 39750 | 40100 | 39750 | 2357 |
| 600 | 20240718 | 110100 | 7155202250 | 39750 | 39850 | 39900 | 39500 | 5021 |
| 601 | 20240718 | 110000 | 6956209700 | 39650 | 40100 | 40200 | 39650 | 3104 |
| 602 | 20240718 | 105900 | 6832236250 | 40100 | 40300 | 40400 | 40000 | 5445 |
| 603 | 20240718 | 105800 | 6613655650 | 40300 | 40400 | 40400 | 40050 | 3260 |
| 604 | 20240718 | 105700 | 6482523350 | 40450 | 40250 | 40550 | 40150 | 11605 |
| 605 | 20240718 | 105600 | 6013589600 | 40150 | 39250 | 40400 | 39250 | 13055 |
| 606 | 20240718 | 105500 | 5492871950 | 39400 | 39650 | 39650 | 39200 | 1287 |
| 607 | 20240718 | 105400 | 5441942650 | 39650 | 39300 | 39650 | 39250 | 8936 |
| 608 | 20240718 | 105300 | 5089411300 | 39250 | 39200 | 39350 | 39200 | 1752 |
| 609 | 20240718 | 105200 | 5020568700 | 39200 | 39200 | 39300 | 39100 | 741 |
| 610 | 20240718 | 105100 | 4991527950 | 39150 | 38950 | 39450 | 38950 | 4407 |
| 611 | 20240718 | 105000 | 4818598850 | 39000 | 38950 | 39200 | 38950 | 2973 |
| 612 | 20240718 | 104900 | 4702413850 | 38950 | 38300 | 38950 | 38300 | 2773 |
| 613 | 20240718 | 104800 | 4595223950 | 38300 | 38200 | 38300 | 38200 | 99 |
| 614 | 20240718 | 104700 | 4591441550 | 38250 | 38300 | 38300 | 38250 | 24 |
| 615 | 20240718 | 104600 | 4590523350 | 38300 | 38350 | 38350 | 38300 | 11 |
| 616 | 20240718 | 104500 | 4590101550 | 38350 | 38150 | 38350 | 38150 | 396 |
| 617 | 20240718 | 104400 | 4574988250 | 38200 | 38200 | 38200 | 38200 | 102 |
| 618 | 20240718 | 104300 | 4571091850 | 38200 | 38200 | 38300 | 38200 | 36 |
| 619 | 20240718 | 104200 | 4569716500 | 38150 | 38250 | 38250 | 38150 | 447 |
| 620 | 20240718 | 104100 | 4552653400 | 38200 | 38350 | 38500 | 38200 | 801 |
| 621 | 20240718 | 104000 | 4522006300 | 38300 | 38250 | 38300 | 38250 | 377 |
| 622 | 20240718 | 103900 | 4507576100 | 38150 | 38200 | 38250 | 38150 | 158 |
| 623 | 20240718 | 103800 | 4501544300 | 38200 | 38200 | 38200 | 38200 | 20 |
| 624 | 20240718 | 103700 | 4500780300 | 38200 | 38200 | 38200 | 38200 | 111 |
| 625 | 20240718 | 103600 | 4496540100 | 38200 | 38200 | 38300 | 38200 | 16 |
| 626 | 20240718 | 103500 | 4495928800 | 38250 | 38150 | 38250 | 38150 | 207 |
| 627 | 20240718 | 103400 | 4488027350 | 38150 | 38200 | 38200 | 38150 | 644 |
| 628 | 20240718 | 103300 | 4463450850 | 38200 | 38150 | 38200 | 38150 | 142 |
| 629 | 20240718 | 103200 | 4458031200 | 38150 | 38250 | 38250 | 38150 | 1070 |
| 630 | 20240718 | 103100 | 4417176900 | 38250 | 38250 | 38250 | 38250 | 87 |
| 631 | 20240718 | 103000 | 4413849150 | 38250 | 38250 | 38250 | 38250 | 36 |
| 632 | 20240718 | 102900 | 4412472150 | 38250 | 38300 | 38300 | 38250 | 169 |
| 633 | 20240718 | 102800 | 4406003300 | 38300 | 38250 | 38300 | 38200 | 215 |
| 634 | 20240718 | 102700 | 4397787800 | 38200 | 38200 | 38200 | 38200 | 96 |
| 635 | 20240718 | 102600 | 4394120600 | 38250 | 38300 | 38300 | 38250 | 854 |
| 636 | 20240718 | 102500 | 4361418600 | 38400 | 38450 | 38450 | 38400 | 42 |
| 637 | 20240718 | 102400 | 4359805700 | 38500 | 38300 | 38500 | 38300 | 64 |
| 638 | 20240718 | 102300 | 4357342300 | 38400 | 38300 | 38400 | 38300 | 134 |
| 639 | 20240718 | 102200 | 4352207400 | 38300 | 38350 | 38350 | 38300 | 20 |
| 640 | 20240718 | 102100 | 4351441300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 641 | 20240718 | 102000 | 4351441300 | 38300 | 38400 | 38400 | 38300 | 823 |
| 642 | 20240718 | 101900 | 4319896850 | 38400 | 38400 | 38700 | 38400 | 645 |
| 643 | 20240718 | 101800 | 4295089300 | 38400 | 38550 | 38700 | 38400 | 167 |
| 644 | 20240718 | 101700 | 4288638050 | 38550 | 38700 | 38700 | 38550 | 332 |
| 645 | 20240718 | 101600 | 4275789950 | 38650 | 38650 | 38650 | 38650 | 102 |
| 646 | 20240718 | 101500 | 4271847650 | 38700 | 38600 | 38700 | 38500 | 297 |
| 647 | 20240718 | 101400 | 4260368900 | 38550 | 38700 | 38700 | 38550 | 157 |
| 648 | 20240718 | 101300 | 4254297050 | 38550 | 38650 | 38650 | 38400 | 133 |
| 649 | 20240718 | 101200 | 4249165100 | 38400 | 38850 | 38850 | 38350 | 960 |
| 650 | 20240718 | 101100 | 4212130500 | 38850 | 38900 | 38900 | 38800 | 416 |
| 651 | 20240718 | 101000 | 4195949000 | 38900 | 38700 | 38900 | 38700 | 138 |
| 652 | 20240718 | 100900 | 4190595800 | 38900 | 39000 | 39050 | 38900 | 2303 |
| 653 | 20240718 | 100800 | 4100781400 | 39000 | 38700 | 39000 | 38700 | 1476 |
| 654 | 20240718 | 100700 | 4043421600 | 38700 | 38650 | 38700 | 38500 | 638 |
| 655 | 20240718 | 100600 | 4018787850 | 38650 | 38350 | 38650 | 38350 | 520 |
| 656 | 20240718 | 100500 | 3998720900 | 38500 | 38350 | 38500 | 38350 | 458 |
| 657 | 20240718 | 100400 | 3981134500 | 38350 | 38400 | 38400 | 38350 | 339 |
| 658 | 20240718 | 100300 | 3968126200 | 38350 | 38300 | 38400 | 38300 | 365 |
| 659 | 20240718 | 100200 | 3954142500 | 38300 | 38350 | 38350 | 38300 | 1240 |
| 660 | 20240718 | 100100 | 3906642600 | 38400 | 38400 | 38400 | 38350 | 348 |
| 661 | 20240718 | 100000 | 3893280850 | 38500 | 38500 | 38500 | 38500 | 1 |
| 662 | 20240718 | 095900 | 3893242350 | 38300 | 38300 | 38300 | 38300 | 2 |
| 663 | 20240718 | 095800 | 3893165750 | 38300 | 38450 | 38450 | 38300 | 106 |
| 664 | 20240718 | 095700 | 3889102950 | 38450 | 38500 | 38500 | 38300 | 557 |
| 665 | 20240718 | 095600 | 3867763700 | 38500 | 38350 | 38500 | 38300 | 328 |
| 666 | 20240718 | 095500 | 3855191050 | 38350 | 38300 | 38350 | 38300 | 68 |
| 667 | 20240718 | 095400 | 3852586600 | 38300 | 38300 | 38300 | 38300 | 343 |
| 668 | 20240718 | 095300 | 3839449700 | 38250 | 38200 | 38250 | 38200 | 250 |
| 669 | 20240718 | 095200 | 3829894700 | 38200 | 38200 | 38250 | 38150 | 336 |
| 670 | 20240718 | 095100 | 3817067550 | 38200 | 38200 | 38200 | 38150 | 327 |
| 671 | 20240718 | 095000 | 3804592150 | 38250 | 38150 | 38250 | 38100 | 893 |
| 672 | 20240718 | 094900 | 3770515800 | 38150 | 38250 | 38300 | 38150 | 3376 |
| 673 | 20240718 | 094800 | 3641525850 | 38250 | 38250 | 38250 | 38250 | 133 |
| 674 | 20240718 | 094700 | 3636438600 | 38250 | 38350 | 38500 | 38250 | 1485 |
| 675 | 20240718 | 094600 | 3579539400 | 38350 | 38450 | 38500 | 38350 | 1601 |
| 676 | 20240718 | 094500 | 3518049550 | 38500 | 38550 | 38600 | 38450 | 187 |
| 677 | 20240718 | 094400 | 3510851600 | 38500 | 38550 | 38600 | 38500 | 103 |
| 678 | 20240718 | 094300 | 3506876100 | 38500 | 38700 | 38700 | 38500 | 368 |
| 679 | 20240718 | 094200 | 3492702350 | 38650 | 38700 | 38700 | 38650 | 151 |
| 680 | 20240718 | 094100 | 3486862900 | 38700 | 38500 | 38750 | 38500 | 534 |
| 681 | 20240718 | 094000 | 3466276450 | 38700 | 38400 | 38700 | 38400 | 96 |
| 682 | 20240718 | 093900 | 3462572850 | 38400 | 38450 | 38450 | 38400 | 531 |
| 683 | 20240718 | 093800 | 3442182000 | 38400 | 38450 | 38450 | 38400 | 568 |
| 684 | 20240718 | 093700 | 3420364550 | 38400 | 38550 | 38550 | 38400 | 406 |
| 685 | 20240718 | 093600 | 3404737100 | 38550 | 38700 | 38700 | 38500 | 580 |
| 686 | 20240718 | 093500 | 3382339300 | 38650 | 38700 | 38700 | 38650 | 192 |
| 687 | 20240718 | 093400 | 3374912900 | 38700 | 38750 | 38750 | 38700 | 143 |
| 688 | 20240718 | 093300 | 3369373950 | 38850 | 38900 | 38900 | 38700 | 401 |
| 689 | 20240718 | 093200 | 3353809500 | 38900 | 38700 | 38900 | 38700 | 764 |
| 690 | 20240718 | 093100 | 3324165750 | 38550 | 38500 | 38600 | 38500 | 635 |
| 691 | 20240718 | 093000 | 3299686300 | 38400 | 38400 | 38600 | 38400 | 387 |
| 692 | 20240718 | 092900 | 3284813700 | 38600 | 38600 | 38600 | 38300 | 2251 |
| 693 | 20240718 | 092800 | 3198306700 | 38700 | 38700 | 38800 | 38500 | 1171 |
| 694 | 20240718 | 092700 | 3153089750 | 38700 | 39000 | 39000 | 38650 | 1584 |
| 695 | 20240718 | 092600 | 3091502800 | 39000 | 39100 | 39150 | 39000 | 544 |
| 696 | 20240718 | 092500 | 3070242050 | 39100 | 39050 | 39100 | 39050 | 1423 |
| 697 | 20240718 | 092400 | 3014637600 | 39050 | 38850 | 39050 | 38850 | 570 |
| 698 | 20240718 | 092300 | 2992446250 | 38800 | 39000 | 39000 | 38800 | 1306 |
| 699 | 20240718 | 092200 | 2941597500 | 39000 | 39050 | 39150 | 38900 | 995 |
| 700 | 20240718 | 092100 | 2902766950 | 39150 | 39200 | 39250 | 39000 | 873 |
| 701 | 20240718 | 092000 | 2868595850 | 39200 | 39050 | 39300 | 39050 | 949 |
| 702 | 20240718 | 091900 | 2831396350 | 39050 | 39050 | 39450 | 38700 | 2967 |
| 703 | 20240718 | 091800 | 2715884000 | 39050 | 39500 | 39600 | 39050 | 2399 |
| 704 | 20240718 | 091700 | 2621385150 | 39550 | 39600 | 39600 | 39400 | 5230 |
| 705 | 20240718 | 091600 | 2414471800 | 39600 | 38700 | 39700 | 38700 | 12309 |
| 706 | 20240718 | 091500 | 1931669500 | 38600 | 38450 | 38700 | 38450 | 1976 |
| 707 | 20240718 | 091400 | 1855337600 | 38350 | 38300 | 38500 | 38300 | 847 |
| 708 | 20240718 | 091300 | 1822835400 | 38450 | 38300 | 38450 | 38200 | 1138 |
| 709 | 20240718 | 091200 | 1779317200 | 38450 | 38950 | 39000 | 38150 | 5774 |
| 710 | 20240718 | 091100 | 1555456400 | 39050 | 39050 | 39200 | 38650 | 6683 |
| 711 | 20240718 | 091000 | 1294682700 | 39000 | 37850 | 39100 | 37850 | 3888 |
| 712 | 20240718 | 090900 | 1145418950 | 37900 | 37450 | 37900 | 37400 | 1727 |
| 713 | 20240718 | 090800 | 1080448950 | 37350 | 37000 | 37650 | 36950 | 2035 |
| 714 | 20240718 | 090700 | 1004584550 | 37000 | 36800 | 37000 | 36750 | 1031 |
| 715 | 20240718 | 090600 | 966462850 | 36800 | 36750 | 36800 | 36750 | 549 |
| 716 | 20240718 | 090500 | 946272150 | 36750 | 36800 | 36900 | 36700 | 2402 |
| 717 | 20240718 | 090400 | 858033250 | 36800 | 36800 | 36850 | 36700 | 3083 |
| 718 | 20240718 | 090300 | 744639150 | 36700 | 36800 | 36900 | 36700 | 2103 |
| 719 | 20240718 | 090200 | 667343250 | 36750 | 37100 | 37150 | 36700 | 9044 |
| 720 | 20240718 | 090100 | 333768200 | 37100 | 37200 | 37350 | 37050 | 1539 |
| 721 | 20240718 | 090000 | 276624700 | 37100 | 37000 | 37550 | 37000 | 7393 |