35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 200000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 3 | 20240718 | 195900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240718 | 195800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240718 | 195700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240718 | 195600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240718 | 195500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240718 | 195400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240718 | 195300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240718 | 195200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240718 | 195100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240718 | 195000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240718 | 194900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240718 | 194800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240718 | 194700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240718 | 194600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240718 | 194500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240718 | 194400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240718 | 194300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240718 | 194200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240718 | 194100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240718 | 194000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240718 | 193900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240718 | 193800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240718 | 193700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240718 | 193600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240718 | 193500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240718 | 193400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240718 | 193300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240718 | 193200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240718 | 193100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240718 | 193000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 33 | 20240718 | 192900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240718 | 192800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240718 | 192700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240718 | 192600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240718 | 192500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240718 | 192400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240718 | 192300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240718 | 192200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240718 | 192100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240718 | 192000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240718 | 191900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240718 | 191800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240718 | 191700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240718 | 191600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240718 | 191500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240718 | 191400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240718 | 191300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240718 | 191200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240718 | 191100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240718 | 191000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240718 | 190900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240718 | 190800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240718 | 190700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240718 | 190600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240718 | 190500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240718 | 190400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240718 | 190300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240718 | 190200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240718 | 190100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240718 | 190000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 63 | 20240718 | 185900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240718 | 185800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240718 | 185700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240718 | 185600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240718 | 185500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240718 | 185400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240718 | 185300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240718 | 185200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240718 | 185100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240718 | 185000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240718 | 184900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240718 | 184800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240718 | 184700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240718 | 184600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240718 | 184500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240718 | 184400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240718 | 184300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240718 | 184200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240718 | 184100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240718 | 184000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240718 | 183900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240718 | 183800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240718 | 183700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240718 | 183600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240718 | 183500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240718 | 183400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240718 | 183300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240718 | 183200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240718 | 183100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240718 | 183000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 93 | 20240718 | 182900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240718 | 182800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240718 | 182700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240718 | 182600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240718 | 182500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240718 | 182400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240718 | 182300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240718 | 182200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240718 | 182100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240718 | 182000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240718 | 181900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240718 | 181800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240718 | 181700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240718 | 181600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240718 | 181500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240718 | 181400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240718 | 181300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240718 | 181200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240718 | 181100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240718 | 181000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240718 | 180900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240718 | 180800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240718 | 180700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240718 | 180600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240718 | 180500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240718 | 180400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240718 | 180300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240718 | 180200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240718 | 180100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240718 | 180000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 123 | 20240718 | 175900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240718 | 175800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240718 | 175700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240718 | 175600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240718 | 175500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240718 | 175400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240718 | 175300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240718 | 175200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240718 | 175100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240718 | 175000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240718 | 174900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240718 | 174800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240718 | 174700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240718 | 174600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240718 | 174500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240718 | 174400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240718 | 174300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240718 | 174200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240718 | 174100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240718 | 174000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240718 | 173900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240718 | 173800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240718 | 173700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240718 | 173600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240718 | 173500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240718 | 173400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240718 | 173300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240718 | 173200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240718 | 173100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240718 | 173000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 153 | 20240718 | 172900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240718 | 172800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240718 | 172700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240718 | 172600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240718 | 172500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240718 | 172400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240718 | 172300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240718 | 172200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240718 | 172100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240718 | 172000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240718 | 171900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240718 | 171800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240718 | 171700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240718 | 171600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240718 | 171500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240718 | 171400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240718 | 171300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240718 | 171200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240718 | 171100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240718 | 171000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240718 | 170900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240718 | 170800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240718 | 170700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240718 | 170600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240718 | 170500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240718 | 170400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240718 | 170300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240718 | 170200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240718 | 170100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240718 | 170000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 183 | 20240718 | 165900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240718 | 165800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240718 | 165700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240718 | 165600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240718 | 165500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240718 | 165400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240718 | 165300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240718 | 165200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240718 | 165100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240718 | 165000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240718 | 164900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240718 | 164800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240718 | 164700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240718 | 164600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240718 | 164500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240718 | 164400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240718 | 164300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240718 | 164200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240718 | 164100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240718 | 164000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240718 | 163900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240718 | 163800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240718 | 163700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240718 | 163600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240718 | 163500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240718 | 163400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240718 | 163300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240718 | 163200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240718 | 163100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240718 | 163000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 213 | 20240718 | 162900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240718 | 162800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240718 | 162700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240718 | 162600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240718 | 162500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240718 | 162400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240718 | 162300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240718 | 162200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240718 | 162100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240718 | 162000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240718 | 161900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240718 | 161800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240718 | 161700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240718 | 161600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240718 | 161500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240718 | 161400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240718 | 161300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240718 | 161200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240718 | 161100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240718 | 161000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240718 | 160900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240718 | 160800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240718 | 160700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240718 | 160600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240718 | 160500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240718 | 160400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240718 | 160300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240718 | 160200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240718 | 160100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240718 | 160000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 6316 |
| 243 | 20240718 | 155900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240718 | 155800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240718 | 155700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240718 | 155600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240718 | 155500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240718 | 155400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240718 | 155300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240718 | 155200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240718 | 155100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240718 | 155000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240718 | 154900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240718 | 154800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240718 | 154700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240718 | 154600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240718 | 154500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240718 | 154400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240718 | 154300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20240718 | 154200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20240718 | 154100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20240718 | 154000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20240718 | 153900 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20240718 | 153800 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20240718 | 153700 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20240718 | 153600 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20240718 | 153500 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20240718 | 153400 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20240718 | 153300 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20240718 | 153200 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20240718 | 153100 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20240718 | 153000 | 6208176200 | 22300 | 22300 | 22300 | 22300 | 12632 |
| 273 | 20240718 | 152900 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20240718 | 152800 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20240718 | 152700 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20240718 | 152600 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20240718 | 152500 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20240718 | 152400 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20240718 | 152300 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20240718 | 152200 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20240718 | 152100 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20240718 | 152000 | 6067329400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20240718 | 151900 | 6067329400 | 22200 | 22150 | 22200 | 22150 | 570 |
| 284 | 20240718 | 151800 | 6054686100 | 22150 | 22150 | 22200 | 22100 | 337 |
| 285 | 20240718 | 151700 | 6047225200 | 22150 | 22100 | 22200 | 22100 | 1171 |
| 286 | 20240718 | 151600 | 6021287600 | 22200 | 22200 | 22200 | 22100 | 1336 |
| 287 | 20240718 | 151500 | 5991656450 | 22200 | 22100 | 22200 | 22100 | 2518 |
| 288 | 20240718 | 151400 | 5935896050 | 22100 | 22150 | 22150 | 22100 | 312 |
| 289 | 20240718 | 151300 | 5928997250 | 22150 | 22100 | 22150 | 22100 | 252 |
| 290 | 20240718 | 151200 | 5923425750 | 22150 | 22100 | 22150 | 22100 | 1397 |
| 291 | 20240718 | 151100 | 5892539350 | 22100 | 22100 | 22150 | 22100 | 456 |
| 292 | 20240718 | 151000 | 5882461700 | 22100 | 22100 | 22150 | 22050 | 478 |
| 293 | 20240718 | 150900 | 5871904300 | 22100 | 22100 | 22150 | 22050 | 405 |
| 294 | 20240718 | 150800 | 5862963400 | 22050 | 22100 | 22100 | 22050 | 1011 |
| 295 | 20240718 | 150700 | 5840630650 | 22100 | 22050 | 22100 | 22050 | 460 |
| 296 | 20240718 | 150600 | 5830484350 | 22050 | 22050 | 22100 | 22000 | 663 |
| 297 | 20240718 | 150500 | 5815877650 | 22050 | 22050 | 22050 | 22000 | 1962 |
| 298 | 20240718 | 150400 | 5772665550 | 22050 | 22050 | 22100 | 22050 | 680 |
| 299 | 20240718 | 150300 | 5757670500 | 22100 | 22050 | 22100 | 22000 | 627 |
| 300 | 20240718 | 150200 | 5743848350 | 22000 | 22050 | 22100 | 22000 | 1881 |
| 301 | 20240718 | 150100 | 5702420800 | 22050 | 22050 | 22100 | 22050 | 220 |
| 302 | 20240718 | 150000 | 5697569300 | 22050 | 22050 | 22100 | 22050 | 413 |
| 303 | 20240718 | 145900 | 5688461100 | 22050 | 22000 | 22100 | 22000 | 532 |
| 304 | 20240718 | 145800 | 5676730150 | 22050 | 22050 | 22100 | 22000 | 705 |
| 305 | 20240718 | 145700 | 5661187550 | 22100 | 22050 | 22100 | 22050 | 923 |
| 306 | 20240718 | 145600 | 5640831500 | 22100 | 22100 | 22100 | 22000 | 1825 |
| 307 | 20240718 | 145500 | 5600619650 | 22100 | 22050 | 22100 | 22050 | 421 |
| 308 | 20240718 | 145400 | 5591328350 | 22100 | 22100 | 22100 | 22050 | 639 |
| 309 | 20240718 | 145300 | 5577221500 | 22100 | 22050 | 22100 | 22050 | 926 |
| 310 | 20240718 | 145200 | 5556803100 | 22050 | 22100 | 22150 | 22050 | 503 |
| 311 | 20240718 | 145100 | 5545693250 | 22100 | 22050 | 22150 | 22050 | 1256 |
| 312 | 20240718 | 145000 | 5517907300 | 22050 | 22100 | 22150 | 22050 | 506 |
| 313 | 20240718 | 144900 | 5506740800 | 22100 | 22150 | 22150 | 22100 | 2427 |
| 314 | 20240718 | 144800 | 5453067100 | 22150 | 22250 | 22250 | 22100 | 631 |
| 315 | 20240718 | 144700 | 5439061100 | 22150 | 22100 | 22250 | 22100 | 1843 |
| 316 | 20240718 | 144600 | 5398232000 | 22150 | 22200 | 22200 | 22100 | 700 |
| 317 | 20240718 | 144500 | 5382706950 | 22200 | 22200 | 22200 | 22150 | 716 |
| 318 | 20240718 | 144400 | 5366843700 | 22150 | 22200 | 22200 | 22100 | 1043 |
| 319 | 20240718 | 144300 | 5343750100 | 22200 | 22250 | 22250 | 22150 | 780 |
| 320 | 20240718 | 144200 | 5326466850 | 22200 | 22250 | 22250 | 22200 | 746 |
| 321 | 20240718 | 144100 | 5309901500 | 22250 | 22250 | 22250 | 22200 | 385 |
| 322 | 20240718 | 144000 | 5301350250 | 22250 | 22250 | 22250 | 22200 | 453 |
| 323 | 20240718 | 143900 | 5291288500 | 22250 | 22250 | 22250 | 22200 | 1257 |
| 324 | 20240718 | 143800 | 5263330650 | 22250 | 22200 | 22250 | 22150 | 1815 |
| 325 | 20240718 | 143700 | 5223047050 | 22200 | 22100 | 22200 | 22100 | 2570 |
| 326 | 20240718 | 143600 | 5166136250 | 22100 | 22150 | 22150 | 22100 | 360 |
| 327 | 20240718 | 143500 | 5158177250 | 22150 | 22150 | 22150 | 22100 | 486 |
| 328 | 20240718 | 143400 | 5147432300 | 22150 | 22100 | 22150 | 22100 | 1562 |
| 329 | 20240718 | 143300 | 5112909500 | 22150 | 22050 | 22150 | 22050 | 1591 |
| 330 | 20240718 | 143200 | 5077743350 | 22000 | 22000 | 22100 | 22000 | 1759 |
| 331 | 20240718 | 143100 | 5038980550 | 22000 | 22050 | 22050 | 22000 | 234 |
| 332 | 20240718 | 143000 | 5033831300 | 22000 | 22000 | 22050 | 21950 | 1306 |
| 333 | 20240718 | 142900 | 5005113650 | 22000 | 21950 | 22050 | 21950 | 898 |
| 334 | 20240718 | 142800 | 4985353150 | 21950 | 21950 | 21950 | 21950 | 1004 |
| 335 | 20240718 | 142700 | 4963315350 | 21950 | 21950 | 22000 | 21950 | 449 |
| 336 | 20240718 | 142600 | 4953457300 | 21950 | 21950 | 22000 | 21950 | 1436 |
| 337 | 20240718 | 142500 | 4921936550 | 21950 | 22000 | 22050 | 21950 | 479 |
| 338 | 20240718 | 142400 | 4911407450 | 22050 | 22050 | 22050 | 22000 | 572 |
| 339 | 20240718 | 142300 | 4898821700 | 22050 | 22000 | 22050 | 22000 | 815 |
| 340 | 20240718 | 142200 | 4880873850 | 22000 | 22050 | 22050 | 22000 | 275 |
| 341 | 20240718 | 142100 | 4874810850 | 22050 | 22000 | 22100 | 22000 | 1322 |
| 342 | 20240718 | 142000 | 4845658350 | 22000 | 22000 | 22050 | 22000 | 507 |
| 343 | 20240718 | 141900 | 4834501200 | 22000 | 22050 | 22050 | 22000 | 822 |
| 344 | 20240718 | 141800 | 4816412650 | 22050 | 22050 | 22050 | 22000 | 463 |
| 345 | 20240718 | 141700 | 4806225650 | 22050 | 22050 | 22050 | 22000 | 776 |
| 346 | 20240718 | 141600 | 4789136550 | 21950 | 21900 | 22050 | 21900 | 1377 |
| 347 | 20240718 | 141500 | 4758868400 | 21950 | 21900 | 22000 | 21900 | 690 |
| 348 | 20240718 | 141400 | 4743731800 | 22000 | 21950 | 22000 | 21900 | 375 |
| 349 | 20240718 | 141300 | 4735506450 | 21950 | 21950 | 22000 | 21900 | 444 |
| 350 | 20240718 | 141200 | 4725773700 | 21950 | 21950 | 22000 | 21950 | 703 |
| 351 | 20240718 | 141100 | 4710341350 | 21950 | 21950 | 22000 | 21950 | 1059 |
| 352 | 20240718 | 141000 | 4687074700 | 21950 | 22000 | 22000 | 21900 | 1457 |
| 353 | 20240718 | 140900 | 4655047550 | 22000 | 21900 | 22000 | 21900 | 421 |
| 354 | 20240718 | 140800 | 4645824750 | 21900 | 21950 | 21950 | 21900 | 1753 |
| 355 | 20240718 | 140700 | 4607380800 | 21950 | 21950 | 21950 | 21900 | 362 |
| 356 | 20240718 | 140600 | 4599450900 | 21950 | 21900 | 21950 | 21850 | 831 |
| 357 | 20240718 | 140500 | 4581269950 | 21900 | 21950 | 21950 | 21900 | 880 |
| 358 | 20240718 | 140400 | 4561994450 | 21950 | 21900 | 21950 | 21850 | 716 |
| 359 | 20240718 | 140300 | 4546322200 | 21900 | 21950 | 21950 | 21900 | 572 |
| 360 | 20240718 | 140200 | 4533794900 | 21950 | 21950 | 22000 | 21900 | 1167 |
| 361 | 20240718 | 140100 | 4508232100 | 21900 | 21900 | 22000 | 21900 | 372 |
| 362 | 20240718 | 140000 | 4500083200 | 22000 | 21900 | 22000 | 21900 | 1168 |
| 363 | 20240718 | 135900 | 4474493100 | 21900 | 22000 | 22000 | 21900 | 668 |
| 364 | 20240718 | 135800 | 4459841750 | 22000 | 21950 | 22000 | 21950 | 651 |
| 365 | 20240718 | 135700 | 4445532700 | 21950 | 22000 | 22000 | 21950 | 1986 |
| 366 | 20240718 | 135600 | 4401914500 | 21950 | 22000 | 22000 | 21950 | 350 |
| 367 | 20240718 | 135500 | 4394229450 | 22000 | 22050 | 22050 | 22000 | 767 |
| 368 | 20240718 | 135400 | 4377354400 | 22000 | 22000 | 22050 | 22000 | 545 |
| 369 | 20240718 | 135300 | 4365362150 | 22000 | 22000 | 22000 | 21950 | 852 |
| 370 | 20240718 | 135200 | 4346639150 | 22000 | 22050 | 22050 | 22000 | 584 |
| 371 | 20240718 | 135100 | 4333777100 | 22050 | 21950 | 22050 | 21950 | 1035 |
| 372 | 20240718 | 135000 | 4311023700 | 21950 | 21950 | 21950 | 21950 | 496 |
| 373 | 20240718 | 134900 | 4300136500 | 21950 | 22000 | 22050 | 21950 | 871 |
| 374 | 20240718 | 134800 | 4280993100 | 21950 | 21950 | 22000 | 21950 | 1354 |
| 375 | 20240718 | 134700 | 4251248350 | 21950 | 22000 | 22000 | 21950 | 787 |
| 376 | 20240718 | 134600 | 4233971750 | 21950 | 21950 | 22000 | 21950 | 448 |
| 377 | 20240718 | 134500 | 4224138050 | 22000 | 22050 | 22050 | 22000 | 10180 |
| 378 | 20240718 | 134400 | 4000177500 | 22000 | 22000 | 22050 | 22000 | 458 |
| 379 | 20240718 | 134300 | 3990098850 | 22000 | 22000 | 22050 | 22000 | 788 |
| 380 | 20240718 | 134200 | 3972759600 | 22000 | 22050 | 22050 | 22000 | 361 |
| 381 | 20240718 | 134100 | 3964814550 | 22000 | 22050 | 22100 | 22000 | 4125 |
| 382 | 20240718 | 134000 | 3873856600 | 22050 | 22050 | 22050 | 22050 | 983 |
| 383 | 20240718 | 133900 | 3852181450 | 22050 | 22100 | 22100 | 22050 | 815 |
| 384 | 20240718 | 133800 | 3834184500 | 22000 | 22050 | 22050 | 22000 | 14814 |
| 385 | 20240718 | 133700 | 3508268700 | 22050 | 22050 | 22100 | 22050 | 556 |
| 386 | 20240718 | 133600 | 3496007300 | 22100 | 22100 | 22100 | 22050 | 770 |
| 387 | 20240718 | 133500 | 3479026800 | 22050 | 22050 | 22100 | 22050 | 436 |
| 388 | 20240718 | 133400 | 3469412800 | 22050 | 22100 | 22100 | 22050 | 122 |
| 389 | 20240718 | 133300 | 3466721250 | 22100 | 22100 | 22100 | 22050 | 229 |
| 390 | 20240718 | 133200 | 3461670550 | 22100 | 22050 | 22100 | 22050 | 220 |
| 391 | 20240718 | 133100 | 3456819050 | 22050 | 22050 | 22100 | 22050 | 927 |
| 392 | 20240718 | 133000 | 3436377250 | 22100 | 22150 | 22150 | 22050 | 168 |
| 393 | 20240718 | 132900 | 3432670450 | 22150 | 22100 | 22150 | 22050 | 163 |
| 394 | 20240718 | 132800 | 3429067700 | 22100 | 22100 | 22150 | 22100 | 349 |
| 395 | 20240718 | 132700 | 3421354700 | 22100 | 22150 | 22150 | 22100 | 575 |
| 396 | 20240718 | 132600 | 3408647050 | 22150 | 22200 | 22200 | 22100 | 177 |
| 397 | 20240718 | 132500 | 3404728450 | 22150 | 22200 | 22200 | 22150 | 235 |
| 398 | 20240718 | 132400 | 3399520750 | 22200 | 22150 | 22200 | 22150 | 195 |
| 399 | 20240718 | 132300 | 3395198950 | 22200 | 22200 | 22200 | 22200 | 33 |
| 400 | 20240718 | 132200 | 3394466350 | 22150 | 22200 | 22200 | 22150 | 250 |
| 401 | 20240718 | 132100 | 3388928800 | 22200 | 22150 | 22200 | 22100 | 1200 |
| 402 | 20240718 | 132000 | 3362362500 | 22100 | 22150 | 22150 | 22100 | 511 |
| 403 | 20240718 | 131900 | 3351068900 | 22150 | 22150 | 22150 | 22100 | 392 |
| 404 | 20240718 | 131800 | 3342403250 | 22100 | 22150 | 22150 | 22100 | 124 |
| 405 | 20240718 | 131700 | 3339661850 | 22150 | 22100 | 22200 | 22100 | 107 |
| 406 | 20240718 | 131600 | 3337295700 | 22100 | 22200 | 22200 | 22100 | 113 |
| 407 | 20240718 | 131500 | 3334793200 | 22150 | 22150 | 22150 | 22150 | 636 |
| 408 | 20240718 | 131400 | 3320705800 | 22100 | 22200 | 22200 | 22100 | 673 |
| 409 | 20240718 | 131300 | 3305829500 | 22200 | 22200 | 22200 | 22150 | 326 |
| 410 | 20240718 | 131200 | 3298607900 | 22200 | 22150 | 22200 | 22150 | 46 |
| 411 | 20240718 | 131100 | 3297588000 | 22200 | 22200 | 22200 | 22150 | 119 |
| 412 | 20240718 | 131000 | 3294948700 | 22250 | 22150 | 22250 | 22150 | 740 |
| 413 | 20240718 | 130900 | 3278535250 | 22200 | 22250 | 22250 | 22200 | 601 |
| 414 | 20240718 | 130800 | 3265166950 | 22250 | 22150 | 22250 | 22150 | 1095 |
| 415 | 20240718 | 130700 | 3240858000 | 22150 | 22150 | 22200 | 22150 | 411 |
| 416 | 20240718 | 130600 | 3231753850 | 22150 | 22200 | 22200 | 22150 | 140 |
| 417 | 20240718 | 130500 | 3228648350 | 22200 | 22200 | 22250 | 22200 | 53 |
| 418 | 20240718 | 130400 | 3227469500 | 22200 | 22250 | 22250 | 22200 | 109 |
| 419 | 20240718 | 130300 | 3225047750 | 22250 | 22200 | 22250 | 22200 | 57 |
| 420 | 20240718 | 130200 | 3223782300 | 22250 | 22200 | 22250 | 22200 | 352 |
| 421 | 20240718 | 130100 | 3215962800 | 22250 | 22250 | 22250 | 22200 | 64 |
| 422 | 20240718 | 130000 | 3214538900 | 22200 | 22150 | 22200 | 22150 | 677 |
| 423 | 20240718 | 125900 | 3199510600 | 22150 | 22150 | 22150 | 22150 | 153 |
| 424 | 20240718 | 125800 | 3196121650 | 22150 | 22200 | 22200 | 22150 | 420 |
| 425 | 20240718 | 125700 | 3186815650 | 22150 | 22200 | 22200 | 22150 | 30 |
| 426 | 20240718 | 125600 | 3186149850 | 22200 | 22200 | 22250 | 22200 | 29 |
| 427 | 20240718 | 125500 | 3185505900 | 22200 | 22150 | 22200 | 22150 | 17 |
| 428 | 20240718 | 125400 | 3185128550 | 22200 | 22200 | 22250 | 22200 | 79 |
| 429 | 20240718 | 125300 | 3183373250 | 22250 | 22200 | 22250 | 22200 | 141 |
| 430 | 20240718 | 125200 | 3180241550 | 22200 | 22200 | 22200 | 22200 | 52 |
| 431 | 20240718 | 125100 | 3179087150 | 22250 | 22250 | 22250 | 22200 | 114 |
| 432 | 20240718 | 125000 | 3176553250 | 22250 | 22150 | 22250 | 22150 | 502 |
| 433 | 20240718 | 124900 | 3165408850 | 22150 | 22150 | 22150 | 22150 | 107 |
| 434 | 20240718 | 124800 | 3163038800 | 22200 | 22100 | 22200 | 22100 | 345 |
| 435 | 20240718 | 124700 | 3155409100 | 22150 | 22100 | 22150 | 22100 | 289 |
| 436 | 20240718 | 124600 | 3149012850 | 22150 | 22100 | 22150 | 22100 | 32 |
| 437 | 20240718 | 124500 | 3148304150 | 22150 | 22150 | 22150 | 22150 | 12 |
| 438 | 20240718 | 124400 | 3148038350 | 22100 | 22150 | 22150 | 22100 | 73 |
| 439 | 20240718 | 124300 | 3146424000 | 22150 | 22100 | 22150 | 22100 | 30 |
| 440 | 20240718 | 124200 | 3145759550 | 22100 | 22150 | 22150 | 22100 | 64 |
| 441 | 20240718 | 124100 | 3144344600 | 22150 | 22150 | 22150 | 22150 | 87 |
| 442 | 20240718 | 124000 | 3142417550 | 22100 | 22100 | 22150 | 22100 | 31 |
| 443 | 20240718 | 123900 | 3141731450 | 22100 | 22150 | 22150 | 22100 | 63 |
| 444 | 20240718 | 123800 | 3140338600 | 22150 | 22150 | 22150 | 22100 | 40 |
| 445 | 20240718 | 123700 | 3139452650 | 22100 | 22100 | 22100 | 22100 | 53 |
| 446 | 20240718 | 123600 | 3138281350 | 22150 | 22150 | 22150 | 22150 | 84 |
| 447 | 20240718 | 123500 | 3136420750 | 22100 | 22100 | 22150 | 22100 | 323 |
| 448 | 20240718 | 123400 | 3129282400 | 22100 | 22150 | 22150 | 22100 | 303 |
| 449 | 20240718 | 123300 | 3122573450 | 22150 | 22100 | 22150 | 22100 | 55 |
| 450 | 20240718 | 123200 | 3121355250 | 22150 | 22150 | 22150 | 22100 | 162 |
| 451 | 20240718 | 123100 | 3117769500 | 22100 | 22150 | 22150 | 22100 | 32 |
| 452 | 20240718 | 123000 | 3117060800 | 22150 | 22150 | 22150 | 22150 | 105 |
| 453 | 20240718 | 122900 | 3114735050 | 22150 | 22100 | 22200 | 22100 | 37 |
| 454 | 20240718 | 122800 | 3113914700 | 22100 | 22100 | 22150 | 22100 | 359 |
| 455 | 20240718 | 122700 | 3105979350 | 22100 | 22150 | 22150 | 22100 | 25 |
| 456 | 20240718 | 122600 | 3105425750 | 22200 | 22200 | 22200 | 22150 | 50 |
| 457 | 20240718 | 122500 | 3104315800 | 22150 | 22150 | 22150 | 22100 | 53 |
| 458 | 20240718 | 122400 | 3103142000 | 22150 | 22150 | 22150 | 22150 | 135 |
| 459 | 20240718 | 122300 | 3100151750 | 22150 | 22200 | 22200 | 22150 | 43 |
| 460 | 20240718 | 122200 | 3099197200 | 22100 | 22200 | 22200 | 22100 | 1380 |
| 461 | 20240718 | 122100 | 3068607050 | 22250 | 22250 | 22250 | 22200 | 472 |
| 462 | 20240718 | 122000 | 3058105600 | 22200 | 22200 | 22200 | 22200 | 231 |
| 463 | 20240718 | 121900 | 3052977400 | 22300 | 22250 | 22300 | 22250 | 121 |
| 464 | 20240718 | 121800 | 3050285100 | 22250 | 22150 | 22250 | 22150 | 1148 |
| 465 | 20240718 | 121700 | 3024758650 | 22150 | 22200 | 22200 | 22150 | 76 |
| 466 | 20240718 | 121600 | 3023074050 | 22150 | 22150 | 22150 | 22150 | 19 |
| 467 | 20240718 | 121500 | 3022653200 | 22200 | 22200 | 22200 | 22200 | 90 |
| 468 | 20240718 | 121400 | 3020655200 | 22200 | 22250 | 22250 | 22200 | 5 |
| 469 | 20240718 | 121300 | 3020544050 | 22250 | 22200 | 22250 | 22150 | 519 |
| 470 | 20240718 | 121200 | 3009021800 | 22150 | 22150 | 22200 | 22150 | 53 |
| 471 | 20240718 | 121100 | 3007847800 | 22200 | 22200 | 22200 | 22150 | 24 |
| 472 | 20240718 | 121000 | 3007315100 | 22200 | 22200 | 22200 | 22150 | 102 |
| 473 | 20240718 | 120900 | 3005053300 | 22150 | 22200 | 22200 | 22150 | 107 |
| 474 | 20240718 | 120800 | 3002681950 | 22200 | 22150 | 22200 | 22150 | 57 |
| 475 | 20240718 | 120700 | 3001416650 | 22150 | 22200 | 22200 | 22150 | 68 |
| 476 | 20240718 | 120600 | 2999909550 | 22150 | 22200 | 22200 | 22150 | 2 |
| 477 | 20240718 | 120500 | 2999865200 | 22200 | 22150 | 22200 | 22100 | 84 |
| 478 | 20240718 | 120400 | 2998003200 | 22200 | 22200 | 22200 | 22150 | 49 |
| 479 | 20240718 | 120300 | 2996915500 | 22150 | 22100 | 22150 | 22100 | 838 |
| 480 | 20240718 | 120200 | 2978356400 | 22150 | 22150 | 22150 | 22150 | 10 |
| 481 | 20240718 | 120100 | 2978134900 | 22100 | 22100 | 22150 | 22100 | 285 |
| 482 | 20240718 | 120000 | 2971834800 | 22100 | 22100 | 22150 | 22100 | 82 |
| 483 | 20240718 | 115900 | 2970021150 | 22100 | 22100 | 22150 | 22100 | 70 |
| 484 | 20240718 | 115800 | 2968473500 | 22150 | 22050 | 22150 | 22050 | 313 |
| 485 | 20240718 | 115700 | 2961562500 | 22050 | 22100 | 22100 | 22050 | 248 |
| 486 | 20240718 | 115600 | 2956081800 | 22100 | 22050 | 22100 | 22050 | 9 |
| 487 | 20240718 | 115500 | 2955882950 | 22050 | 22050 | 22100 | 22050 | 192 |
| 488 | 20240718 | 115400 | 2951646950 | 22100 | 22100 | 22100 | 22050 | 195 |
| 489 | 20240718 | 115300 | 2947346150 | 22050 | 22050 | 22100 | 22050 | 302 |
| 490 | 20240718 | 115200 | 2940685500 | 22100 | 22150 | 22150 | 22100 | 392 |
| 491 | 20240718 | 115100 | 2932021550 | 22150 | 22100 | 22150 | 22100 | 94 |
| 492 | 20240718 | 115000 | 2929942300 | 22100 | 22150 | 22150 | 22100 | 214 |
| 493 | 20240718 | 114900 | 2925204800 | 22150 | 22100 | 22150 | 22100 | 27 |
| 494 | 20240718 | 114800 | 2924606800 | 22100 | 22100 | 22150 | 22050 | 591 |
| 495 | 20240718 | 114700 | 2911532150 | 22100 | 22100 | 22100 | 22100 | 11 |
| 496 | 20240718 | 114600 | 2911289050 | 22100 | 22100 | 22100 | 22100 | 74 |
| 497 | 20240718 | 114500 | 2909653650 | 22100 | 22100 | 22150 | 22100 | 243 |
| 498 | 20240718 | 114400 | 2904281200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 499 | 20240718 | 114300 | 2904281200 | 22100 | 22150 | 22150 | 22100 | 396 |
| 500 | 20240718 | 114200 | 2895527050 | 22150 | 22100 | 22150 | 22100 | 69 |
| 501 | 20240718 | 114100 | 2894001500 | 22100 | 22050 | 22100 | 22050 | 87 |
| 502 | 20240718 | 114000 | 2892079950 | 22050 | 22100 | 22100 | 22050 | 357 |
| 503 | 20240718 | 113900 | 2884192800 | 22100 | 22000 | 22100 | 22000 | 1465 |
| 504 | 20240718 | 113800 | 2851888850 | 22000 | 22050 | 22050 | 22000 | 88 |
| 505 | 20240718 | 113700 | 2849951350 | 22050 | 22050 | 22050 | 22000 | 274 |
| 506 | 20240718 | 113600 | 2843921400 | 22050 | 22100 | 22100 | 22050 | 94 |
| 507 | 20240718 | 113500 | 2841845700 | 22000 | 22100 | 22100 | 22000 | 246 |
| 508 | 20240718 | 113400 | 2836421850 | 22100 | 22000 | 22100 | 22000 | 113 |
| 509 | 20240718 | 113300 | 2833932550 | 22000 | 22050 | 22050 | 22000 | 309 |
| 510 | 20240718 | 113200 | 2827133100 | 22050 | 22050 | 22050 | 22050 | 70 |
| 511 | 20240718 | 113100 | 2825589600 | 22050 | 22050 | 22050 | 22050 | 153 |
| 512 | 20240718 | 113000 | 2822215950 | 22100 | 22100 | 22100 | 22100 | 36 |
| 513 | 20240718 | 112900 | 2821420350 | 22100 | 22050 | 22100 | 22050 | 34 |
| 514 | 20240718 | 112800 | 2820669100 | 22050 | 22050 | 22050 | 22050 | 50 |
| 515 | 20240718 | 112700 | 2819566600 | 22100 | 22050 | 22100 | 22050 | 130 |
| 516 | 20240718 | 112600 | 2816698550 | 22100 | 22100 | 22100 | 22000 | 62 |
| 517 | 20240718 | 112500 | 2815333350 | 22050 | 22050 | 22100 | 22050 | 593 |
| 518 | 20240718 | 112400 | 2802256250 | 22050 | 22100 | 22100 | 22050 | 131 |
| 519 | 20240718 | 112300 | 2799367200 | 22050 | 22050 | 22100 | 22050 | 586 |
| 520 | 20240718 | 112200 | 2786445350 | 22100 | 22100 | 22100 | 22100 | 51 |
| 521 | 20240718 | 112100 | 2785318250 | 22050 | 22100 | 22100 | 22050 | 311 |
| 522 | 20240718 | 112000 | 2778457300 | 22100 | 22100 | 22100 | 22100 | 157 |
| 523 | 20240718 | 111900 | 2774987600 | 22050 | 22050 | 22050 | 22050 | 611 |
| 524 | 20240718 | 111800 | 2761515050 | 22050 | 22050 | 22100 | 22050 | 325 |
| 525 | 20240718 | 111700 | 2754347800 | 22100 | 22100 | 22150 | 22050 | 2323 |
| 526 | 20240718 | 111600 | 2703036050 | 22100 | 22150 | 22150 | 22100 | 155 |
| 527 | 20240718 | 111500 | 2699605300 | 22100 | 22150 | 22150 | 22100 | 33 |
| 528 | 20240718 | 111400 | 2698874400 | 22150 | 22200 | 22200 | 22150 | 54 |
| 529 | 20240718 | 111300 | 2697677800 | 22100 | 22150 | 22250 | 22100 | 650 |
| 530 | 20240718 | 111200 | 2683276500 | 22150 | 22150 | 22150 | 22150 | 82 |
| 531 | 20240718 | 111100 | 2681460200 | 22100 | 22200 | 22200 | 22100 | 128 |
| 532 | 20240718 | 111000 | 2678625350 | 22200 | 22150 | 22200 | 22100 | 398 |
| 533 | 20240718 | 110900 | 2669811950 | 22150 | 22150 | 22150 | 22150 | 99 |
| 534 | 20240718 | 110800 | 2667619100 | 22150 | 22200 | 22200 | 22150 | 2552 |
| 535 | 20240718 | 110700 | 2611092150 | 22200 | 22150 | 22250 | 22150 | 194 |
| 536 | 20240718 | 110600 | 2606786800 | 22150 | 22200 | 22200 | 22150 | 520 |
| 537 | 20240718 | 110500 | 2595247850 | 22200 | 22200 | 22200 | 22200 | 33 |
| 538 | 20240718 | 110400 | 2594515250 | 22200 | 22150 | 22200 | 22150 | 76 |
| 539 | 20240718 | 110300 | 2592830700 | 22200 | 22200 | 22200 | 22200 | 48 |
| 540 | 20240718 | 110200 | 2591765100 | 22200 | 22200 | 22200 | 22200 | 1622 |
| 541 | 20240718 | 110100 | 2555756700 | 22200 | 22200 | 22300 | 22200 | 310 |
| 542 | 20240718 | 110000 | 2548866650 | 22200 | 22250 | 22300 | 22200 | 146 |
| 543 | 20240718 | 105900 | 2545623500 | 22250 | 22250 | 22300 | 22250 | 1032 |
| 544 | 20240718 | 105800 | 2522661450 | 22250 | 22250 | 22250 | 22250 | 310 |
| 545 | 20240718 | 105700 | 2515763950 | 22250 | 22250 | 22250 | 22200 | 353 |
| 546 | 20240718 | 105600 | 2507910000 | 22250 | 22250 | 22300 | 22200 | 1465 |
| 547 | 20240718 | 105500 | 2475318900 | 22200 | 22250 | 22250 | 22200 | 128 |
| 548 | 20240718 | 105400 | 2472475900 | 22250 | 22250 | 22250 | 22250 | 17 |
| 549 | 20240718 | 105300 | 2472097650 | 22250 | 22250 | 22250 | 22200 | 249 |
| 550 | 20240718 | 105200 | 2466563400 | 22250 | 22250 | 22300 | 22250 | 279 |
| 551 | 20240718 | 105100 | 2460355450 | 22250 | 22300 | 22300 | 22250 | 765 |
| 552 | 20240718 | 105000 | 2443321950 | 22300 | 22350 | 22350 | 22300 | 496 |
| 553 | 20240718 | 104900 | 2432254150 | 22350 | 22350 | 22400 | 22350 | 37 |
| 554 | 20240718 | 104800 | 2431425700 | 22400 | 22350 | 22400 | 22350 | 297 |
| 555 | 20240718 | 104700 | 2424785650 | 22350 | 22350 | 22350 | 22350 | 113 |
| 556 | 20240718 | 104600 | 2422260100 | 22350 | 22350 | 22350 | 22300 | 474 |
| 557 | 20240718 | 104500 | 2411676200 | 22350 | 22400 | 22400 | 22350 | 365 |
| 558 | 20240718 | 104400 | 2403517550 | 22400 | 22400 | 22400 | 22350 | 81 |
| 559 | 20240718 | 104300 | 2401704750 | 22400 | 22400 | 22400 | 22400 | 70 |
| 560 | 20240718 | 104200 | 2400136750 | 22400 | 22400 | 22400 | 22400 | 79 |
| 561 | 20240718 | 104100 | 2398367150 | 22400 | 22350 | 22400 | 22350 | 816 |
| 562 | 20240718 | 104000 | 2380119600 | 22350 | 22350 | 22350 | 22300 | 497 |
| 563 | 20240718 | 103900 | 2369032000 | 22350 | 22350 | 22350 | 22300 | 89 |
| 564 | 20240718 | 103800 | 2367043350 | 22350 | 22350 | 22350 | 22350 | 797 |
| 565 | 20240718 | 103700 | 2349230400 | 22350 | 22350 | 22350 | 22350 | 2 |
| 566 | 20240718 | 103600 | 2349185700 | 22300 | 22300 | 22300 | 22300 | 1 |
| 567 | 20240718 | 103500 | 2349163400 | 22300 | 22300 | 22300 | 22300 | 645 |
| 568 | 20240718 | 103400 | 2334779900 | 22250 | 22250 | 22300 | 22250 | 40 |
| 569 | 20240718 | 103300 | 2333888900 | 22300 | 22300 | 22300 | 22300 | 58 |
| 570 | 20240718 | 103200 | 2332595500 | 22300 | 22300 | 22300 | 22250 | 35 |
| 571 | 20240718 | 103100 | 2331816000 | 22300 | 22250 | 22300 | 22250 | 602 |
| 572 | 20240718 | 103000 | 2318421450 | 22250 | 22300 | 22300 | 22250 | 154 |
| 573 | 20240718 | 102900 | 2314987300 | 22300 | 22300 | 22300 | 22300 | 493 |
| 574 | 20240718 | 102800 | 2303993400 | 22350 | 22350 | 22350 | 22300 | 631 |
| 575 | 20240718 | 102700 | 2289890600 | 22350 | 22400 | 22450 | 22350 | 420 |
| 576 | 20240718 | 102600 | 2280498050 | 22400 | 22350 | 22400 | 22350 | 1748 |
| 577 | 20240718 | 102500 | 2241400150 | 22350 | 22350 | 22350 | 22350 | 20 |
| 578 | 20240718 | 102400 | 2240953150 | 22350 | 22350 | 22350 | 22350 | 314 |
| 579 | 20240718 | 102300 | 2233935250 | 22350 | 22350 | 22350 | 22300 | 267 |
| 580 | 20240718 | 102200 | 2227970700 | 22350 | 22300 | 22350 | 22300 | 208 |
| 581 | 20240718 | 102100 | 2223322000 | 22300 | 22300 | 22300 | 22300 | 1 |
| 582 | 20240718 | 102000 | 2223299700 | 22350 | 22350 | 22350 | 22350 | 2 |
| 583 | 20240718 | 101900 | 2223255000 | 22350 | 22350 | 22350 | 22300 | 358 |
| 584 | 20240718 | 101800 | 2215271500 | 22350 | 22350 | 22350 | 22350 | 158 |
| 585 | 20240718 | 101700 | 2211740200 | 22350 | 22300 | 22350 | 22300 | 39 |
| 586 | 20240718 | 101600 | 2210870050 | 22300 | 22300 | 22300 | 22300 | 456 |
| 587 | 20240718 | 101500 | 2200701250 | 22250 | 22250 | 22300 | 22250 | 35 |
| 588 | 20240718 | 101400 | 2199922450 | 22250 | 22200 | 22250 | 22200 | 504 |
| 589 | 20240718 | 101300 | 2188728450 | 22250 | 22300 | 22300 | 22250 | 31 |
| 590 | 20240718 | 101200 | 2188038650 | 22250 | 22300 | 22300 | 22250 | 263 |
| 591 | 20240718 | 101100 | 2182183300 | 22250 | 22350 | 22350 | 22250 | 616 |
| 592 | 20240718 | 101000 | 2168450150 | 22300 | 22250 | 22300 | 22250 | 2560 |
| 593 | 20240718 | 100900 | 2111411250 | 22250 | 22250 | 22250 | 22250 | 33 |
| 594 | 20240718 | 100800 | 2110677000 | 22250 | 22150 | 22250 | 22150 | 948 |
| 595 | 20240718 | 100700 | 2089630350 | 22150 | 22150 | 22150 | 22150 | 100 |
| 596 | 20240718 | 100600 | 2087415350 | 22150 | 22200 | 22200 | 22150 | 879 |
| 597 | 20240718 | 100500 | 2067914550 | 22200 | 22200 | 22200 | 22150 | 847 |
| 598 | 20240718 | 100400 | 2049123600 | 22200 | 22150 | 22200 | 22150 | 2525 |
| 599 | 20240718 | 100300 | 1993132900 | 22100 | 22150 | 22150 | 22100 | 17 |
| 600 | 20240718 | 100200 | 1992756600 | 22100 | 22100 | 22150 | 22100 | 428 |
| 601 | 20240718 | 100100 | 1983282300 | 22100 | 22150 | 22150 | 22100 | 1183 |
| 602 | 20240718 | 100000 | 1957134800 | 22100 | 22150 | 22150 | 22100 | 54 |
| 603 | 20240718 | 095900 | 1955938750 | 22150 | 22200 | 22200 | 22150 | 188 |
| 604 | 20240718 | 095800 | 1951773750 | 22200 | 22200 | 22200 | 22200 | 6 |
| 605 | 20240718 | 095700 | 1951640550 | 22200 | 22200 | 22200 | 22200 | 705 |
| 606 | 20240718 | 095600 | 1935989550 | 22200 | 22100 | 22200 | 22100 | 975 |
| 607 | 20240718 | 095500 | 1914395450 | 22150 | 22150 | 22150 | 22150 | 153 |
| 608 | 20240718 | 095400 | 1911006500 | 22100 | 22100 | 22100 | 22100 | 225 |
| 609 | 20240718 | 095300 | 1906034000 | 22100 | 22150 | 22150 | 22100 | 100 |
| 610 | 20240718 | 095200 | 1903821250 | 22150 | 22150 | 22150 | 22100 | 78 |
| 611 | 20240718 | 095100 | 1902093950 | 22100 | 22150 | 22150 | 22100 | 406 |
| 612 | 20240718 | 095000 | 1893111450 | 22150 | 22150 | 22150 | 22150 | 335 |
| 613 | 20240718 | 094900 | 1885691200 | 22150 | 22100 | 22200 | 22100 | 359 |
| 614 | 20240718 | 094800 | 1877741400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 615 | 20240718 | 094700 | 1877741400 | 22100 | 22150 | 22150 | 22100 | 73 |
| 616 | 20240718 | 094600 | 1876124850 | 22150 | 22100 | 22150 | 22100 | 188 |
| 617 | 20240718 | 094500 | 1871961050 | 22100 | 22150 | 22150 | 22100 | 2186 |
| 618 | 20240718 | 094400 | 1823551900 | 22200 | 22200 | 22200 | 22150 | 890 |
| 619 | 20240718 | 094300 | 1803794300 | 22200 | 22200 | 22200 | 22150 | 378 |
| 620 | 20240718 | 094200 | 1795418250 | 22200 | 22200 | 22200 | 22200 | 370 |
| 621 | 20240718 | 094100 | 1787204250 | 22200 | 22250 | 22300 | 22200 | 2131 |
| 622 | 20240718 | 094000 | 1739875700 | 22300 | 22250 | 22300 | 22250 | 2316 |
| 623 | 20240718 | 093900 | 1688250850 | 22250 | 22250 | 22250 | 22250 | 10 |
| 624 | 20240718 | 093800 | 1688028350 | 22250 | 22250 | 22250 | 22200 | 42 |
| 625 | 20240718 | 093700 | 1687094750 | 22250 | 22200 | 22250 | 22150 | 332 |
| 626 | 20240718 | 093600 | 1679713900 | 22200 | 22200 | 22250 | 22200 | 270 |
| 627 | 20240718 | 093500 | 1673719850 | 22150 | 22300 | 22300 | 22150 | 1854 |
| 628 | 20240718 | 093400 | 1632482750 | 22300 | 22350 | 22350 | 22300 | 511 |
| 629 | 20240718 | 093300 | 1621086200 | 22350 | 22250 | 22350 | 22250 | 2313 |
| 630 | 20240718 | 093200 | 1569538650 | 22200 | 22250 | 22250 | 22200 | 150 |
| 631 | 20240718 | 093100 | 1566205050 | 22250 | 22200 | 22250 | 22150 | 193 |
| 632 | 20240718 | 093000 | 1561917900 | 22250 | 22250 | 22250 | 22150 | 534 |
| 633 | 20240718 | 092900 | 1550058100 | 22250 | 22250 | 22250 | 22200 | 670 |
| 634 | 20240718 | 092800 | 1535181700 | 22200 | 22200 | 22250 | 22200 | 192 |
| 635 | 20240718 | 092700 | 1530915200 | 22200 | 22250 | 22250 | 22200 | 1754 |
| 636 | 20240718 | 092600 | 1491892500 | 22250 | 22200 | 22250 | 22150 | 539 |
| 637 | 20240718 | 092500 | 1479922350 | 22150 | 22100 | 22200 | 22100 | 2263 |
| 638 | 20240718 | 092400 | 1429796500 | 22150 | 22100 | 22150 | 22050 | 3117 |
| 639 | 20240718 | 092300 | 1360979150 | 22100 | 22150 | 22200 | 22100 | 2334 |
| 640 | 20240718 | 092200 | 1309326550 | 22150 | 22100 | 22150 | 22100 | 837 |
| 641 | 20240718 | 092100 | 1290819600 | 22100 | 22100 | 22100 | 22100 | 126 |
| 642 | 20240718 | 092000 | 1288035000 | 22100 | 22050 | 22100 | 22050 | 271 |
| 643 | 20240718 | 091900 | 1282058850 | 22050 | 22050 | 22050 | 22000 | 196 |
| 644 | 20240718 | 091800 | 1277737400 | 22050 | 22050 | 22050 | 22050 | 670 |
| 645 | 20240718 | 091700 | 1262963900 | 22100 | 22150 | 22150 | 22100 | 1336 |
| 646 | 20240718 | 091600 | 1233436200 | 22100 | 22150 | 22150 | 22100 | 353 |
| 647 | 20240718 | 091500 | 1225629950 | 22150 | 22200 | 22200 | 22150 | 2024 |
| 648 | 20240718 | 091400 | 1180743250 | 22150 | 22050 | 22150 | 22050 | 1819 |
| 649 | 20240718 | 091300 | 1140525000 | 22050 | 22050 | 22100 | 22050 | 884 |
| 650 | 20240718 | 091200 | 1121032750 | 22050 | 22100 | 22150 | 22000 | 2117 |
| 651 | 20240718 | 091100 | 1074293900 | 22100 | 22050 | 22100 | 22000 | 2391 |
| 652 | 20240718 | 091000 | 1021551800 | 22050 | 22050 | 22100 | 22000 | 1478 |
| 653 | 20240718 | 090900 | 988958550 | 22050 | 21900 | 22050 | 21850 | 2046 |
| 654 | 20240718 | 090800 | 944078000 | 21900 | 21800 | 21900 | 21800 | 649 |
| 655 | 20240718 | 090700 | 929896200 | 21850 | 21900 | 21950 | 21800 | 4166 |
| 656 | 20240718 | 090600 | 838812950 | 21900 | 21950 | 22050 | 21850 | 2082 |
| 657 | 20240718 | 090500 | 793213350 | 21950 | 21950 | 22050 | 21900 | 4927 |
| 658 | 20240718 | 090400 | 684990000 | 21950 | 21900 | 22000 | 21900 | 2955 |
| 659 | 20240718 | 090300 | 620195400 | 21900 | 21950 | 22000 | 21850 | 1689 |
| 660 | 20240718 | 090200 | 583155500 | 21900 | 21900 | 22000 | 21850 | 4620 |
| 661 | 20240718 | 090100 | 481878350 | 21900 | 21950 | 22050 | 21800 | 3372 |
| 662 | 20240718 | 090000 | 407941900 | 21950 | 21800 | 21950 | 21650 | 18716 |