37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 202400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 3 | 20240718 | 202300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240718 | 202200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240718 | 202100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240718 | 202000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240718 | 201900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240718 | 201800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240718 | 201700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240718 | 201600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240718 | 201500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240718 | 201400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240718 | 201300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240718 | 201200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240718 | 201100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240718 | 201000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240718 | 200900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240718 | 200800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240718 | 200700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240718 | 200600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240718 | 200500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240718 | 200400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240718 | 200300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240718 | 200200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240718 | 200100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240718 | 200000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240718 | 195900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240718 | 195800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240718 | 195700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240718 | 195600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240718 | 195500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240718 | 195400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 33 | 20240718 | 195300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240718 | 195200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240718 | 195100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240718 | 195000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240718 | 194900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240718 | 194800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240718 | 194700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240718 | 194600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240718 | 194500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240718 | 194400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240718 | 194300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240718 | 194200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240718 | 194100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240718 | 194000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240718 | 193900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240718 | 193800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240718 | 193700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240718 | 193600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240718 | 193500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240718 | 193400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240718 | 193300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240718 | 193200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240718 | 193100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240718 | 193000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240718 | 192900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240718 | 192800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240718 | 192700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240718 | 192600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240718 | 192500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240718 | 192400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 63 | 20240718 | 192300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240718 | 192200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240718 | 192100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240718 | 192000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240718 | 191900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240718 | 191800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240718 | 191700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240718 | 191600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240718 | 191500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240718 | 191400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240718 | 191300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240718 | 191200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240718 | 191100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240718 | 191000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240718 | 190900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240718 | 190800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240718 | 190700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240718 | 190600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240718 | 190500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240718 | 190400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240718 | 190300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240718 | 190200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240718 | 190100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240718 | 190000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240718 | 185900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240718 | 185800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240718 | 185700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240718 | 185600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240718 | 185500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240718 | 185400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 93 | 20240718 | 185300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240718 | 185200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240718 | 185100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240718 | 185000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240718 | 184900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240718 | 184800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240718 | 184700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240718 | 184600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240718 | 184500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240718 | 184400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240718 | 184300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240718 | 184200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240718 | 184100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240718 | 184000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240718 | 183900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240718 | 183800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240718 | 183700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240718 | 183600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240718 | 183500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240718 | 183400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240718 | 183300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240718 | 183200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240718 | 183100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240718 | 183000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240718 | 182900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240718 | 182800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240718 | 182700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240718 | 182600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240718 | 182500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240718 | 182400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 123 | 20240718 | 182300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240718 | 182200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240718 | 182100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240718 | 182000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240718 | 181900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240718 | 181800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240718 | 181700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240718 | 181600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240718 | 181500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240718 | 181400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240718 | 181300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240718 | 181200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240718 | 181100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240718 | 181000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240718 | 180900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240718 | 180800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240718 | 180700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240718 | 180600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240718 | 180500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240718 | 180400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240718 | 180300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240718 | 180200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240718 | 180100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240718 | 180000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240718 | 175900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240718 | 175800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240718 | 175700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240718 | 175600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240718 | 175500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240718 | 175400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 153 | 20240718 | 175300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240718 | 175200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240718 | 175100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240718 | 175000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240718 | 174900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240718 | 174800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240718 | 174700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240718 | 174600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240718 | 174500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240718 | 174400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240718 | 174300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240718 | 174200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240718 | 174100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240718 | 174000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240718 | 173900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240718 | 173800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240718 | 173700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240718 | 173600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240718 | 173500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240718 | 173400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240718 | 173300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240718 | 173200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240718 | 173100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240718 | 173000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240718 | 172900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240718 | 172800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240718 | 172700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240718 | 172600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240718 | 172500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240718 | 172400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 183 | 20240718 | 172300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240718 | 172200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240718 | 172100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240718 | 172000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240718 | 171900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240718 | 171800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240718 | 171700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240718 | 171600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240718 | 171500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240718 | 171400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240718 | 171300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240718 | 171200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240718 | 171100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240718 | 171000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240718 | 170900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240718 | 170800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240718 | 170700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240718 | 170600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240718 | 170500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240718 | 170400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240718 | 170300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240718 | 170200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240718 | 170100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240718 | 170000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240718 | 165900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240718 | 165800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240718 | 165700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240718 | 165600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240718 | 165500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240718 | 165400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 213 | 20240718 | 165300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240718 | 165200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240718 | 165100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240718 | 165000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240718 | 164900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240718 | 164800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240718 | 164700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240718 | 164600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240718 | 164500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240718 | 164400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240718 | 164300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240718 | 164200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240718 | 164100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240718 | 164000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240718 | 163900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240718 | 163800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240718 | 163700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240718 | 163600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20240718 | 163500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20240718 | 163400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20240718 | 163300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20240718 | 163200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20240718 | 163100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20240718 | 163000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20240718 | 162900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20240718 | 162800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20240718 | 162700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20240718 | 162600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 241 | 20240718 | 162500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 242 | 20240718 | 162400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 243 | 20240718 | 162300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20240718 | 162200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20240718 | 162100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20240718 | 162000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 247 | 20240718 | 161900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 248 | 20240718 | 161800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 249 | 20240718 | 161700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 250 | 20240718 | 161600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 251 | 20240718 | 161500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 252 | 20240718 | 161400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 253 | 20240718 | 161300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 254 | 20240718 | 161200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 255 | 20240718 | 161100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 256 | 20240718 | 161000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 257 | 20240718 | 160900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 258 | 20240718 | 160800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 259 | 20240718 | 160700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 260 | 20240718 | 160600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 261 | 20240718 | 160500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 262 | 20240718 | 160400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 263 | 20240718 | 160300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 264 | 20240718 | 160200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 265 | 20240718 | 160100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 266 | 20240718 | 160000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 267 | 20240718 | 155900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 268 | 20240718 | 155800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 269 | 20240718 | 155700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 270 | 20240718 | 155600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 271 | 20240718 | 155500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 272 | 20240718 | 155400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 273 | 20240718 | 155300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 274 | 20240718 | 155200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 275 | 20240718 | 155100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 276 | 20240718 | 155000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 277 | 20240718 | 154900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 278 | 20240718 | 154800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 279 | 20240718 | 154700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 280 | 20240718 | 154600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 281 | 20240718 | 154500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 282 | 20240718 | 154400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 283 | 20240718 | 154300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 284 | 20240718 | 154200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 285 | 20240718 | 154100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 286 | 20240718 | 154000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 287 | 20240718 | 153900 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 288 | 20240718 | 153800 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 289 | 20240718 | 153700 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 290 | 20240718 | 153600 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 291 | 20240718 | 153500 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 292 | 20240718 | 153400 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 293 | 20240718 | 153300 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 294 | 20240718 | 153200 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 295 | 20240718 | 153100 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 296 | 20240718 | 153000 | 10988595050 | 32000 | 32000 | 32000 | 32000 | 5850 |
| 297 | 20240718 | 152900 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20240718 | 152800 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 299 | 20240718 | 152700 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 300 | 20240718 | 152600 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 301 | 20240718 | 152500 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 302 | 20240718 | 152400 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 303 | 20240718 | 152300 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20240718 | 152200 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 305 | 20240718 | 152100 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 306 | 20240718 | 152000 | 10801395050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 307 | 20240718 | 151900 | 10801395050 | 31900 | 31850 | 31900 | 31800 | 1558 |
| 308 | 20240718 | 151800 | 10751742000 | 31850 | 31900 | 31900 | 31850 | 96 |
| 309 | 20240718 | 151700 | 10748683900 | 31900 | 31900 | 31900 | 31850 | 427 |
| 310 | 20240718 | 151600 | 10735063400 | 31900 | 31900 | 31900 | 31850 | 458 |
| 311 | 20240718 | 151500 | 10720454050 | 31900 | 31800 | 31900 | 31800 | 1284 |
| 312 | 20240718 | 151400 | 10679539500 | 31850 | 31800 | 31850 | 31800 | 652 |
| 313 | 20240718 | 151300 | 10658801850 | 31800 | 31850 | 31850 | 31750 | 799 |
| 314 | 20240718 | 151200 | 10633397500 | 31800 | 31850 | 31900 | 31800 | 515 |
| 315 | 20240718 | 151100 | 10616978900 | 31850 | 31850 | 31900 | 31800 | 903 |
| 316 | 20240718 | 151000 | 10588196800 | 31900 | 31850 | 31900 | 31800 | 668 |
| 317 | 20240718 | 150900 | 10566911450 | 31850 | 31800 | 31900 | 31800 | 486 |
| 318 | 20240718 | 150800 | 10551426750 | 31800 | 31850 | 31850 | 31800 | 617 |
| 319 | 20240718 | 150700 | 10531792900 | 31850 | 31850 | 31850 | 31750 | 729 |
| 320 | 20240718 | 150600 | 10508595750 | 31850 | 31800 | 31850 | 31750 | 960 |
| 321 | 20240718 | 150500 | 10478058150 | 31850 | 31750 | 31850 | 31700 | 511 |
| 322 | 20240718 | 150400 | 10461825300 | 31750 | 31800 | 31800 | 31700 | 759 |
| 323 | 20240718 | 150300 | 10437725500 | 31800 | 31750 | 31800 | 31700 | 556 |
| 324 | 20240718 | 150200 | 10420052800 | 31750 | 31800 | 31800 | 31750 | 789 |
| 325 | 20240718 | 150100 | 10394980100 | 31800 | 31750 | 31800 | 31750 | 642 |
| 326 | 20240718 | 150000 | 10374588950 | 31750 | 31850 | 31850 | 31700 | 602 |
| 327 | 20240718 | 145900 | 10355452000 | 31850 | 31750 | 31850 | 31700 | 572 |
| 328 | 20240718 | 145800 | 10337271350 | 31750 | 31750 | 31800 | 31700 | 383 |
| 329 | 20240718 | 145700 | 10325108500 | 31750 | 31750 | 31750 | 31650 | 584 |
| 330 | 20240718 | 145600 | 10306577600 | 31750 | 31700 | 31750 | 31700 | 535 |
| 331 | 20240718 | 145500 | 10289597250 | 31700 | 31750 | 31850 | 31700 | 890 |
| 332 | 20240718 | 145400 | 10261307000 | 31750 | 31800 | 31850 | 31700 | 657 |
| 333 | 20240718 | 145300 | 10240425000 | 31750 | 31850 | 31850 | 31750 | 613 |
| 334 | 20240718 | 145200 | 10220921150 | 31850 | 31750 | 31850 | 31700 | 734 |
| 335 | 20240718 | 145100 | 10197600850 | 31850 | 31750 | 31850 | 31750 | 484 |
| 336 | 20240718 | 145000 | 10182209150 | 31750 | 31750 | 31750 | 31700 | 423 |
| 337 | 20240718 | 144900 | 10168782800 | 31800 | 31700 | 31800 | 31650 | 357 |
| 338 | 20240718 | 144800 | 10157436100 | 31750 | 31850 | 31850 | 31650 | 874 |
| 339 | 20240718 | 144700 | 10129713250 | 31850 | 31750 | 31850 | 31750 | 432 |
| 340 | 20240718 | 144600 | 10115982650 | 31700 | 31850 | 31900 | 31700 | 2589 |
| 341 | 20240718 | 144500 | 10033762550 | 31850 | 31850 | 31900 | 31800 | 959 |
| 342 | 20240718 | 144400 | 10003237800 | 31900 | 31850 | 31900 | 31800 | 1627 |
| 343 | 20240718 | 144300 | 9951361650 | 31900 | 31900 | 31900 | 31850 | 740 |
| 344 | 20240718 | 144200 | 9927777350 | 31850 | 31850 | 31900 | 31850 | 642 |
| 345 | 20240718 | 144100 | 9907304900 | 31850 | 31900 | 31900 | 31850 | 260 |
| 346 | 20240718 | 144000 | 9899013100 | 31850 | 31850 | 31900 | 31850 | 336 |
| 347 | 20240718 | 143900 | 9888306450 | 31850 | 31800 | 31850 | 31750 | 505 |
| 348 | 20240718 | 143800 | 9872240400 | 31800 | 31750 | 31800 | 31750 | 460 |
| 349 | 20240718 | 143700 | 9857614900 | 31800 | 31850 | 31850 | 31750 | 1668 |
| 350 | 20240718 | 143600 | 9804575400 | 31850 | 31900 | 31900 | 31800 | 195 |
| 351 | 20240718 | 143500 | 9798362350 | 31900 | 31850 | 31900 | 31800 | 646 |
| 352 | 20240718 | 143400 | 9777798300 | 31850 | 31800 | 31850 | 31800 | 261 |
| 353 | 20240718 | 143300 | 9769489200 | 31800 | 31850 | 31850 | 31800 | 263 |
| 354 | 20240718 | 143200 | 9761112900 | 31850 | 31850 | 31850 | 31800 | 507 |
| 355 | 20240718 | 143100 | 9744969950 | 31800 | 31850 | 31850 | 31800 | 1704 |
| 356 | 20240718 | 143000 | 9690753450 | 31850 | 31850 | 31850 | 31800 | 664 |
| 357 | 20240718 | 142900 | 9669614900 | 31800 | 31750 | 31800 | 31750 | 369 |
| 358 | 20240718 | 142800 | 9657884800 | 31800 | 31700 | 31800 | 31700 | 1711 |
| 359 | 20240718 | 142700 | 9603560300 | 31750 | 31700 | 31750 | 31700 | 727 |
| 360 | 20240718 | 142600 | 9580480600 | 31700 | 31650 | 31700 | 31650 | 484 |
| 361 | 20240718 | 142500 | 9565138350 | 31650 | 31700 | 31700 | 31650 | 160 |
| 362 | 20240718 | 142400 | 9560066450 | 31650 | 31650 | 31650 | 31600 | 875 |
| 363 | 20240718 | 142300 | 9532390350 | 31700 | 31650 | 31700 | 31650 | 479 |
| 364 | 20240718 | 142200 | 9517227000 | 31650 | 31600 | 31650 | 31600 | 130 |
| 365 | 20240718 | 142100 | 9513117850 | 31600 | 31650 | 31650 | 31550 | 180 |
| 366 | 20240718 | 142000 | 9507428800 | 31650 | 31550 | 31650 | 31550 | 379 |
| 367 | 20240718 | 141900 | 9495451050 | 31550 | 31550 | 31600 | 31550 | 397 |
| 368 | 20240718 | 141800 | 9482907100 | 31550 | 31550 | 31550 | 31500 | 488 |
| 369 | 20240718 | 141700 | 9467511900 | 31550 | 31600 | 31600 | 31550 | 510 |
| 370 | 20240718 | 141600 | 9451401900 | 31650 | 31600 | 31650 | 31600 | 185 |
| 371 | 20240718 | 141500 | 9445555450 | 31600 | 31600 | 31650 | 31550 | 457 |
| 372 | 20240718 | 141400 | 9431114250 | 31600 | 31650 | 31650 | 31550 | 486 |
| 373 | 20240718 | 141300 | 9415756400 | 31600 | 31650 | 31700 | 31600 | 202 |
| 374 | 20240718 | 141200 | 9409371750 | 31650 | 31650 | 31700 | 31600 | 692 |
| 375 | 20240718 | 141100 | 9387483950 | 31700 | 31650 | 31700 | 31600 | 550 |
| 376 | 20240718 | 141000 | 9370056700 | 31600 | 31550 | 31600 | 31500 | 181 |
| 377 | 20240718 | 140900 | 9364341500 | 31550 | 31600 | 31600 | 31550 | 1854 |
| 378 | 20240718 | 140800 | 9305824300 | 31550 | 31550 | 31600 | 31550 | 175 |
| 379 | 20240718 | 140700 | 9300295100 | 31550 | 31550 | 31550 | 31500 | 386 |
| 380 | 20240718 | 140600 | 9288116900 | 31550 | 31500 | 31550 | 31500 | 509 |
| 381 | 20240718 | 140500 | 9272068800 | 31550 | 31500 | 31550 | 31500 | 297 |
| 382 | 20240718 | 140400 | 9262713200 | 31450 | 31450 | 31450 | 31450 | 233 |
| 383 | 20240718 | 140300 | 9255385350 | 31450 | 31450 | 31450 | 31400 | 40 |
| 384 | 20240718 | 140200 | 9254127750 | 31450 | 31450 | 31450 | 31350 | 339 |
| 385 | 20240718 | 140100 | 9243468150 | 31350 | 31450 | 31450 | 31350 | 784 |
| 386 | 20240718 | 140000 | 9218836600 | 31400 | 31450 | 31450 | 31400 | 172 |
| 387 | 20240718 | 135900 | 9213428300 | 31450 | 31450 | 31500 | 31400 | 683 |
| 388 | 20240718 | 135800 | 9191948150 | 31450 | 31400 | 31450 | 31400 | 1108 |
| 389 | 20240718 | 135700 | 9157115700 | 31400 | 31400 | 31400 | 31350 | 398 |
| 390 | 20240718 | 135600 | 9144635450 | 31450 | 31450 | 31450 | 31400 | 84 |
| 391 | 20240718 | 135500 | 9141994750 | 31500 | 31450 | 31500 | 31450 | 460 |
| 392 | 20240718 | 135400 | 9127505500 | 31450 | 31500 | 31500 | 31450 | 510 |
| 393 | 20240718 | 135300 | 9111450950 | 31500 | 31400 | 31500 | 31400 | 963 |
| 394 | 20240718 | 135200 | 9081169200 | 31400 | 31400 | 31400 | 31350 | 103 |
| 395 | 20240718 | 135100 | 9077939300 | 31400 | 31300 | 31400 | 31300 | 255 |
| 396 | 20240718 | 135000 | 9069944950 | 31300 | 31350 | 31400 | 31300 | 345 |
| 397 | 20240718 | 134900 | 9059130700 | 31300 | 31250 | 31400 | 31250 | 670 |
| 398 | 20240718 | 134800 | 9038106650 | 31250 | 31400 | 31400 | 31200 | 574 |
| 399 | 20240718 | 134700 | 9020166350 | 31400 | 31400 | 31500 | 31400 | 1075 |
| 400 | 20240718 | 134600 | 8986367700 | 31400 | 31350 | 31400 | 31350 | 59 |
| 401 | 20240718 | 134500 | 8984517050 | 31300 | 31400 | 31400 | 31250 | 724 |
| 402 | 20240718 | 134400 | 8961795800 | 31400 | 31450 | 31450 | 31400 | 874 |
| 403 | 20240718 | 134300 | 8934313400 | 31500 | 31250 | 31500 | 31250 | 354 |
| 404 | 20240718 | 134200 | 8923196100 | 31200 | 31450 | 31450 | 31200 | 1513 |
| 405 | 20240718 | 134100 | 8875753250 | 31450 | 31400 | 31450 | 31400 | 137 |
| 406 | 20240718 | 134000 | 8871451150 | 31400 | 31250 | 31400 | 31200 | 942 |
| 407 | 20240718 | 133900 | 8841960950 | 31300 | 31200 | 31300 | 31200 | 1911 |
| 408 | 20240718 | 133800 | 8782283900 | 31150 | 31150 | 31200 | 31150 | 221 |
| 409 | 20240718 | 133700 | 8775399200 | 31200 | 31150 | 31200 | 31150 | 356 |
| 410 | 20240718 | 133600 | 8764294550 | 31200 | 31150 | 31200 | 31150 | 545 |
| 411 | 20240718 | 133500 | 8747316950 | 31100 | 31100 | 31100 | 31100 | 72 |
| 412 | 20240718 | 133400 | 8745077750 | 31200 | 31000 | 31200 | 31000 | 1503 |
| 413 | 20240718 | 133300 | 8698273700 | 31000 | 31100 | 31150 | 31000 | 542 |
| 414 | 20240718 | 133200 | 8681422550 | 31050 | 31100 | 31100 | 31050 | 13 |
| 415 | 20240718 | 133100 | 8681018400 | 31050 | 31050 | 31050 | 31000 | 143 |
| 416 | 20240718 | 133000 | 8676580950 | 31050 | 31100 | 31100 | 31000 | 152 |
| 417 | 20240718 | 132900 | 8671857600 | 31150 | 31050 | 31150 | 31050 | 714 |
| 418 | 20240718 | 132800 | 8649676800 | 31050 | 30950 | 31050 | 30950 | 883 |
| 419 | 20240718 | 132700 | 8622311250 | 30950 | 30950 | 30950 | 30900 | 376 |
| 420 | 20240718 | 132600 | 8610674550 | 30950 | 31000 | 31000 | 30950 | 810 |
| 421 | 20240718 | 132500 | 8585603350 | 31000 | 30950 | 31000 | 30900 | 693 |
| 422 | 20240718 | 132400 | 8564140000 | 30900 | 30800 | 30900 | 30800 | 425 |
| 423 | 20240718 | 132300 | 8551022650 | 30800 | 30700 | 30800 | 30700 | 38 |
| 424 | 20240718 | 132200 | 8549854350 | 30700 | 30750 | 30750 | 30700 | 593 |
| 425 | 20240718 | 132100 | 8531642700 | 30850 | 30800 | 30850 | 30800 | 365 |
| 426 | 20240718 | 132000 | 8520397100 | 30800 | 30800 | 30800 | 30800 | 104 |
| 427 | 20240718 | 131900 | 8517193900 | 30750 | 30800 | 30850 | 30750 | 174 |
| 428 | 20240718 | 131800 | 8511836350 | 30800 | 30800 | 30850 | 30800 | 35 |
| 429 | 20240718 | 131700 | 8510758000 | 30800 | 30800 | 30850 | 30800 | 93 |
| 430 | 20240718 | 131600 | 8507893350 | 30800 | 30800 | 30850 | 30800 | 108 |
| 431 | 20240718 | 131500 | 8504565250 | 30900 | 30700 | 30900 | 30650 | 307 |
| 432 | 20240718 | 131400 | 8495120950 | 30650 | 30700 | 30700 | 30350 | 1602 |
| 433 | 20240718 | 131300 | 8446256500 | 30750 | 30800 | 30800 | 30700 | 493 |
| 434 | 20240718 | 131200 | 8431088450 | 30800 | 30900 | 30900 | 30800 | 466 |
| 435 | 20240718 | 131100 | 8416709150 | 30900 | 30900 | 30950 | 30850 | 330 |
| 436 | 20240718 | 131000 | 8406515700 | 30900 | 30950 | 30950 | 30900 | 82 |
| 437 | 20240718 | 130900 | 8403978850 | 30950 | 30950 | 30950 | 30900 | 16 |
| 438 | 20240718 | 130800 | 8403484050 | 30950 | 31000 | 31000 | 30950 | 339 |
| 439 | 20240718 | 130700 | 8392991700 | 31000 | 31000 | 31000 | 31000 | 40 |
| 440 | 20240718 | 130600 | 8391751700 | 31000 | 31000 | 31000 | 30950 | 91 |
| 441 | 20240718 | 130500 | 8388931300 | 30950 | 31000 | 31000 | 30950 | 137 |
| 442 | 20240718 | 130400 | 8384685100 | 31000 | 30950 | 31000 | 30950 | 81 |
| 443 | 20240718 | 130300 | 8382176500 | 31000 | 31000 | 31000 | 30950 | 75 |
| 444 | 20240718 | 130200 | 8379851900 | 30950 | 30950 | 31000 | 30950 | 98 |
| 445 | 20240718 | 130100 | 8376817000 | 31000 | 30950 | 31000 | 30950 | 2 |
| 446 | 20240718 | 130000 | 8376755050 | 31000 | 31000 | 31000 | 30950 | 22 |
| 447 | 20240718 | 125900 | 8376073550 | 31000 | 31050 | 31050 | 31000 | 52 |
| 448 | 20240718 | 125800 | 8374460350 | 30950 | 31000 | 31000 | 30950 | 594 |
| 449 | 20240718 | 125700 | 8356047250 | 31050 | 31000 | 31050 | 31000 | 94 |
| 450 | 20240718 | 125600 | 8353132650 | 31000 | 30950 | 31000 | 30950 | 248 |
| 451 | 20240718 | 125500 | 8345444850 | 31000 | 30950 | 31000 | 30950 | 12 |
| 452 | 20240718 | 125400 | 8345072950 | 31000 | 30950 | 31000 | 30950 | 25 |
| 453 | 20240718 | 125300 | 8344298950 | 30950 | 31000 | 31000 | 30950 | 651 |
| 454 | 20240718 | 125200 | 8324148000 | 31000 | 30950 | 31000 | 30950 | 50 |
| 455 | 20240718 | 125100 | 8322598050 | 31000 | 31000 | 31000 | 30950 | 37 |
| 456 | 20240718 | 125000 | 8321451500 | 31000 | 31050 | 31050 | 31000 | 155 |
| 457 | 20240718 | 124900 | 8316643700 | 31000 | 31000 | 31000 | 31000 | 176 |
| 458 | 20240718 | 124800 | 8311187700 | 31000 | 31000 | 31000 | 30950 | 72 |
| 459 | 20240718 | 124700 | 8308956300 | 31000 | 30950 | 31000 | 30950 | 190 |
| 460 | 20240718 | 124600 | 8303073450 | 30950 | 30950 | 30950 | 30900 | 91 |
| 461 | 20240718 | 124500 | 8300258900 | 30900 | 31000 | 31000 | 30900 | 52 |
| 462 | 20240718 | 124400 | 8298648550 | 31000 | 31000 | 31050 | 31000 | 371 |
| 463 | 20240718 | 124300 | 8287147200 | 31000 | 30850 | 31000 | 30850 | 1854 |
| 464 | 20240718 | 124200 | 8229776250 | 30800 | 30750 | 30800 | 30750 | 71 |
| 465 | 20240718 | 124100 | 8227590500 | 30800 | 30800 | 30800 | 30800 | 81 |
| 466 | 20240718 | 124000 | 8225095700 | 30800 | 30800 | 30800 | 30750 | 56 |
| 467 | 20240718 | 123900 | 8223371000 | 30800 | 30800 | 30800 | 30750 | 45 |
| 468 | 20240718 | 123800 | 8221985450 | 30800 | 30800 | 30800 | 30800 | 46 |
| 469 | 20240718 | 123700 | 8220568650 | 30800 | 30800 | 30900 | 30750 | 74 |
| 470 | 20240718 | 123600 | 8218287650 | 30850 | 30850 | 30900 | 30800 | 32 |
| 471 | 20240718 | 123500 | 8217300400 | 30900 | 30850 | 30900 | 30850 | 174 |
| 472 | 20240718 | 123400 | 8211923850 | 30850 | 30850 | 30850 | 30800 | 572 |
| 473 | 20240718 | 123300 | 8194305150 | 30850 | 30950 | 30950 | 30850 | 422 |
| 474 | 20240718 | 123200 | 8181279900 | 30950 | 30900 | 31000 | 30900 | 413 |
| 475 | 20240718 | 123100 | 8168491650 | 30900 | 30950 | 30950 | 30900 | 45 |
| 476 | 20240718 | 123000 | 8167099250 | 30950 | 30950 | 30950 | 30900 | 61 |
| 477 | 20240718 | 122900 | 8165211850 | 30950 | 30900 | 30950 | 30900 | 487 |
| 478 | 20240718 | 122800 | 8150152900 | 30900 | 30850 | 30900 | 30850 | 137 |
| 479 | 20240718 | 122700 | 8145924250 | 30850 | 30850 | 30850 | 30800 | 80 |
| 480 | 20240718 | 122600 | 8143456800 | 30850 | 30850 | 30850 | 30800 | 19 |
| 481 | 20240718 | 122500 | 8142870700 | 30850 | 30900 | 30900 | 30850 | 99 |
| 482 | 20240718 | 122400 | 8139816200 | 30800 | 30850 | 30850 | 30800 | 139 |
| 483 | 20240718 | 122300 | 8135532150 | 30900 | 30850 | 30900 | 30800 | 585 |
| 484 | 20240718 | 122200 | 8117475050 | 30850 | 30850 | 30850 | 30850 | 42 |
| 485 | 20240718 | 122100 | 8116179350 | 30800 | 30850 | 30850 | 30800 | 114 |
| 486 | 20240718 | 122000 | 8112663150 | 30850 | 30850 | 30850 | 30800 | 93 |
| 487 | 20240718 | 121900 | 8109794150 | 30850 | 30850 | 30850 | 30800 | 11 |
| 488 | 20240718 | 121800 | 8109454900 | 30800 | 30800 | 30850 | 30800 | 710 |
| 489 | 20240718 | 121700 | 8087573400 | 30800 | 30800 | 30800 | 30800 | 187 |
| 490 | 20240718 | 121600 | 8081813800 | 30800 | 30750 | 30800 | 30750 | 691 |
| 491 | 20240718 | 121500 | 8060548800 | 30750 | 30700 | 30750 | 30700 | 113 |
| 492 | 20240718 | 121400 | 8057075100 | 30750 | 30750 | 30750 | 30750 | 70 |
| 493 | 20240718 | 121300 | 8054922600 | 30700 | 30700 | 30700 | 30700 | 3 |
| 494 | 20240718 | 121200 | 8054830500 | 30700 | 30700 | 30700 | 30650 | 151 |
| 495 | 20240718 | 121100 | 8050196550 | 30700 | 30750 | 30750 | 30700 | 20 |
| 496 | 20240718 | 121000 | 8049582200 | 30750 | 30700 | 30750 | 30700 | 20 |
| 497 | 20240718 | 120900 | 8048967250 | 30700 | 30700 | 30750 | 30700 | 179 |
| 498 | 20240718 | 120800 | 8043471650 | 30700 | 30700 | 30750 | 30700 | 37 |
| 499 | 20240718 | 120700 | 8042335550 | 30750 | 30700 | 30750 | 30700 | 76 |
| 500 | 20240718 | 120600 | 8040001900 | 30750 | 30700 | 30750 | 30700 | 215 |
| 501 | 20240718 | 120500 | 8033401200 | 30750 | 30700 | 30750 | 30650 | 122 |
| 502 | 20240718 | 120400 | 8029656200 | 30700 | 30700 | 30800 | 30700 | 324 |
| 503 | 20240718 | 120300 | 8019708000 | 30750 | 30700 | 30800 | 30650 | 836 |
| 504 | 20240718 | 120200 | 7994028800 | 30700 | 30550 | 30700 | 30500 | 2138 |
| 505 | 20240718 | 120100 | 7928545800 | 30500 | 30500 | 30500 | 30450 | 338 |
| 506 | 20240718 | 120000 | 7918238600 | 30500 | 30500 | 30550 | 30450 | 856 |
| 507 | 20240718 | 115900 | 7892145750 | 30500 | 30300 | 30500 | 30300 | 929 |
| 508 | 20240718 | 115800 | 7863930100 | 30350 | 30250 | 30350 | 30250 | 414 |
| 509 | 20240718 | 115700 | 7851390800 | 30250 | 30200 | 30250 | 30200 | 1194 |
| 510 | 20240718 | 115600 | 7815296300 | 30200 | 30150 | 30200 | 30100 | 490 |
| 511 | 20240718 | 115500 | 7800508600 | 30100 | 30200 | 30250 | 30050 | 1076 |
| 512 | 20240718 | 115400 | 7768099800 | 30250 | 30250 | 30250 | 30050 | 635 |
| 513 | 20240718 | 115300 | 7748975100 | 30200 | 30250 | 30250 | 30200 | 75 |
| 514 | 20240718 | 115200 | 7746709800 | 30200 | 30250 | 30250 | 30200 | 388 |
| 515 | 20240718 | 115100 | 7734990750 | 30150 | 30200 | 30250 | 30150 | 830 |
| 516 | 20240718 | 115000 | 7709963100 | 30200 | 30250 | 30250 | 30100 | 581 |
| 517 | 20240718 | 114900 | 7692419600 | 30200 | 30300 | 30300 | 30150 | 524 |
| 518 | 20240718 | 114800 | 7676587500 | 30300 | 30250 | 30300 | 30250 | 24 |
| 519 | 20240718 | 114700 | 7675860950 | 30250 | 30300 | 30300 | 30050 | 683 |
| 520 | 20240718 | 114600 | 7655272700 | 30200 | 30300 | 30300 | 30200 | 668 |
| 521 | 20240718 | 114500 | 7635092350 | 30300 | 30200 | 30300 | 30200 | 72 |
| 522 | 20240718 | 114400 | 7632913900 | 30250 | 30300 | 30300 | 30100 | 5429 |
| 523 | 20240718 | 114300 | 7469295850 | 30250 | 30300 | 30300 | 30200 | 2152 |
| 524 | 20240718 | 114200 | 7404203000 | 30300 | 30350 | 30350 | 30250 | 609 |
| 525 | 20240718 | 114100 | 7385767400 | 30350 | 30300 | 30350 | 30300 | 384 |
| 526 | 20240718 | 114000 | 7374130300 | 30300 | 30300 | 30350 | 30250 | 357 |
| 527 | 20240718 | 113900 | 7363313050 | 30300 | 30250 | 30350 | 30200 | 1215 |
| 528 | 20240718 | 113800 | 7326580650 | 30250 | 30350 | 30400 | 30250 | 658 |
| 529 | 20240718 | 113700 | 7306647650 | 30350 | 30200 | 30350 | 30200 | 1870 |
| 530 | 20240718 | 113600 | 7250051650 | 30150 | 30150 | 30200 | 30100 | 391 |
| 531 | 20240718 | 113500 | 7238263350 | 30150 | 30100 | 30150 | 30050 | 604 |
| 532 | 20240718 | 113400 | 7220105800 | 30150 | 30100 | 30200 | 30050 | 1504 |
| 533 | 20240718 | 113300 | 7174834500 | 30150 | 30100 | 30150 | 30050 | 897 |
| 534 | 20240718 | 113200 | 7147834150 | 30050 | 30100 | 30100 | 30050 | 221 |
| 535 | 20240718 | 113100 | 7141191200 | 30050 | 30150 | 30200 | 30050 | 681 |
| 536 | 20240718 | 113000 | 7120722350 | 30050 | 30200 | 30200 | 30050 | 3721 |
| 537 | 20240718 | 112900 | 7008668500 | 30250 | 30250 | 30250 | 30200 | 84 |
| 538 | 20240718 | 112800 | 7006128950 | 30200 | 30250 | 30250 | 30200 | 432 |
| 539 | 20240718 | 112700 | 6993082050 | 30200 | 30200 | 30250 | 30150 | 1224 |
| 540 | 20240718 | 112600 | 6956130500 | 30200 | 30250 | 30250 | 30200 | 642 |
| 541 | 20240718 | 112500 | 6936740300 | 30200 | 30250 | 30250 | 30200 | 104 |
| 542 | 20240718 | 112400 | 6933598300 | 30250 | 30250 | 30250 | 30200 | 90 |
| 543 | 20240718 | 112300 | 6930876350 | 30250 | 30200 | 30250 | 30200 | 765 |
| 544 | 20240718 | 112200 | 6907768550 | 30300 | 30250 | 30300 | 30200 | 1297 |
| 545 | 20240718 | 112100 | 6868528100 | 30200 | 30250 | 30300 | 30200 | 35 |
| 546 | 20240718 | 112000 | 6867470700 | 30300 | 30250 | 30300 | 30200 | 144 |
| 547 | 20240718 | 111900 | 6863114500 | 30300 | 30300 | 30300 | 30200 | 689 |
| 548 | 20240718 | 111800 | 6842302550 | 30200 | 30350 | 30350 | 30200 | 664 |
| 549 | 20240718 | 111700 | 6822224100 | 30300 | 30250 | 30300 | 30250 | 503 |
| 550 | 20240718 | 111600 | 6806983250 | 30250 | 30150 | 30300 | 30150 | 561 |
| 551 | 20240718 | 111500 | 6790011700 | 30150 | 30350 | 30350 | 30050 | 1263 |
| 552 | 20240718 | 111400 | 6751887450 | 30350 | 30300 | 30400 | 30150 | 3912 |
| 553 | 20240718 | 111300 | 6633367350 | 30250 | 30200 | 30250 | 30150 | 1330 |
| 554 | 20240718 | 111200 | 6593205050 | 30200 | 30150 | 30200 | 30100 | 138 |
| 555 | 20240718 | 111100 | 6589043950 | 30150 | 30200 | 30200 | 30100 | 1356 |
| 556 | 20240718 | 111000 | 6548154200 | 30200 | 30150 | 30200 | 30100 | 865 |
| 557 | 20240718 | 110900 | 6522078200 | 30150 | 30150 | 30150 | 30100 | 517 |
| 558 | 20240718 | 110800 | 6506507050 | 30150 | 30150 | 30200 | 30100 | 608 |
| 559 | 20240718 | 110700 | 6488191550 | 30200 | 30200 | 30200 | 30000 | 1179 |
| 560 | 20240718 | 110600 | 6452671400 | 30200 | 30050 | 30200 | 30000 | 2804 |
| 561 | 20240718 | 110500 | 6368352850 | 30050 | 30050 | 30050 | 30050 | 256 |
| 562 | 20240718 | 110400 | 6360660050 | 30050 | 29950 | 30050 | 29950 | 1981 |
| 563 | 20240718 | 110300 | 6301268800 | 29950 | 30100 | 30100 | 29950 | 2653 |
| 564 | 20240718 | 110200 | 6221665600 | 30100 | 30100 | 30200 | 30000 | 1849 |
| 565 | 20240718 | 110100 | 6166064300 | 30150 | 30200 | 30250 | 30050 | 4092 |
| 566 | 20240718 | 110000 | 6042794650 | 30250 | 30200 | 30250 | 30200 | 1253 |
| 567 | 20240718 | 105900 | 6004907300 | 30250 | 30200 | 30300 | 30150 | 1558 |
| 568 | 20240718 | 105800 | 5957886500 | 30150 | 30150 | 30200 | 30100 | 2166 |
| 569 | 20240718 | 105700 | 5892550650 | 30150 | 30200 | 30300 | 30150 | 2376 |
| 570 | 20240718 | 105600 | 5820840000 | 30150 | 30400 | 30450 | 30150 | 9376 |
| 571 | 20240718 | 105500 | 5536577550 | 30450 | 30450 | 30450 | 30400 | 908 |
| 572 | 20240718 | 105400 | 5508970650 | 30450 | 30450 | 30500 | 30350 | 2634 |
| 573 | 20240718 | 105300 | 5428810300 | 30450 | 30500 | 30550 | 30450 | 3223 |
| 574 | 20240718 | 105200 | 5330558950 | 30500 | 30650 | 30650 | 30500 | 4904 |
| 575 | 20240718 | 105100 | 5180601850 | 30650 | 30800 | 30800 | 30650 | 4479 |
| 576 | 20240718 | 105000 | 5043108850 | 30750 | 30800 | 30800 | 30700 | 1685 |
| 577 | 20240718 | 104900 | 4991315850 | 30800 | 30800 | 30850 | 30800 | 877 |
| 578 | 20240718 | 104800 | 4964296750 | 30850 | 30850 | 30850 | 30750 | 308 |
| 579 | 20240718 | 104700 | 4954809300 | 30800 | 30850 | 30850 | 30750 | 673 |
| 580 | 20240718 | 104600 | 4934089200 | 30800 | 30850 | 30900 | 30750 | 849 |
| 581 | 20240718 | 104500 | 4907921200 | 30800 | 30850 | 30950 | 30800 | 244 |
| 582 | 20240718 | 104400 | 4900390500 | 30850 | 30700 | 31000 | 30700 | 3172 |
| 583 | 20240718 | 104300 | 4802843500 | 30700 | 30750 | 30750 | 30700 | 2253 |
| 584 | 20240718 | 104200 | 4733663400 | 30750 | 30850 | 30900 | 30750 | 3741 |
| 585 | 20240718 | 104100 | 4618463150 | 30850 | 30750 | 30900 | 30750 | 2010 |
| 586 | 20240718 | 104000 | 4556553550 | 30750 | 30850 | 30950 | 30750 | 4842 |
| 587 | 20240718 | 103900 | 4407261600 | 30850 | 30900 | 30950 | 30850 | 1373 |
| 588 | 20240718 | 103800 | 4364851350 | 30950 | 30950 | 31000 | 30850 | 751 |
| 589 | 20240718 | 103700 | 4341643900 | 30950 | 30950 | 31000 | 30900 | 1480 |
| 590 | 20240718 | 103600 | 4295849250 | 30950 | 31000 | 31050 | 30950 | 335 |
| 591 | 20240718 | 103500 | 4285461900 | 31000 | 31100 | 31100 | 30850 | 793 |
| 592 | 20240718 | 103400 | 4260929650 | 31050 | 30900 | 31050 | 30850 | 1431 |
| 593 | 20240718 | 103300 | 4216665300 | 30900 | 30950 | 31000 | 30900 | 609 |
| 594 | 20240718 | 103200 | 4197819300 | 30900 | 30950 | 30950 | 30900 | 346 |
| 595 | 20240718 | 103100 | 4187127450 | 30850 | 31000 | 31000 | 30850 | 895 |
| 596 | 20240718 | 103000 | 4159457900 | 30950 | 30850 | 31000 | 30850 | 1911 |
| 597 | 20240718 | 102900 | 4100366350 | 30900 | 30950 | 30950 | 30900 | 1847 |
| 598 | 20240718 | 102800 | 4043283050 | 30950 | 30950 | 31000 | 30950 | 446 |
| 599 | 20240718 | 102700 | 4029479300 | 30950 | 31000 | 31050 | 30950 | 777 |
| 600 | 20240718 | 102600 | 4005396450 | 31050 | 31050 | 31100 | 31000 | 781 |
| 601 | 20240718 | 102500 | 3981157050 | 31100 | 31050 | 31100 | 31000 | 258 |
| 602 | 20240718 | 102400 | 3973145100 | 31050 | 31050 | 31100 | 31050 | 319 |
| 603 | 20240718 | 102300 | 3963238850 | 31050 | 31000 | 31100 | 30950 | 1095 |
| 604 | 20240718 | 102200 | 3929277750 | 31000 | 31050 | 31100 | 30950 | 1036 |
| 605 | 20240718 | 102100 | 3897138850 | 31050 | 31050 | 31100 | 31050 | 122 |
| 606 | 20240718 | 102000 | 3893350050 | 31000 | 31050 | 31100 | 31000 | 229 |
| 607 | 20240718 | 101900 | 3886243550 | 31000 | 31050 | 31100 | 31000 | 1459 |
| 608 | 20240718 | 101800 | 3840991550 | 31050 | 31100 | 31150 | 31000 | 764 |
| 609 | 20240718 | 101700 | 3817264100 | 31100 | 31150 | 31150 | 31100 | 319 |
| 610 | 20240718 | 101600 | 3807327500 | 31150 | 31150 | 31200 | 31100 | 344 |
| 611 | 20240718 | 101500 | 3796615750 | 31150 | 31200 | 31200 | 31100 | 775 |
| 612 | 20240718 | 101400 | 3772492550 | 31150 | 31150 | 31150 | 31000 | 991 |
| 613 | 20240718 | 101300 | 3741698400 | 31150 | 31100 | 31250 | 31100 | 603 |
| 614 | 20240718 | 101200 | 3722900950 | 31150 | 31100 | 31150 | 31100 | 35 |
| 615 | 20240718 | 101100 | 3721812350 | 31100 | 31100 | 31100 | 31000 | 1089 |
| 616 | 20240718 | 101000 | 3688012700 | 31100 | 31300 | 31300 | 31000 | 1314 |
| 617 | 20240718 | 100900 | 3647083250 | 31350 | 31100 | 31350 | 31100 | 1563 |
| 618 | 20240718 | 100800 | 3598297700 | 31100 | 31150 | 31150 | 31100 | 86 |
| 619 | 20240718 | 100700 | 3595619300 | 31150 | 31150 | 31200 | 31100 | 1527 |
| 620 | 20240718 | 100600 | 3548055800 | 31150 | 31300 | 31300 | 31150 | 937 |
| 621 | 20240718 | 100500 | 3518851050 | 31250 | 31150 | 31300 | 31150 | 583 |
| 622 | 20240718 | 100400 | 3500644500 | 31150 | 31150 | 31200 | 31150 | 147 |
| 623 | 20240718 | 100300 | 3496060150 | 31150 | 31250 | 31300 | 31150 | 1943 |
| 624 | 20240718 | 100200 | 3435410650 | 31250 | 31350 | 31350 | 31200 | 757 |
| 625 | 20240718 | 100100 | 3411735350 | 31350 | 31400 | 31450 | 31350 | 214 |
| 626 | 20240718 | 100000 | 3405016500 | 31350 | 31250 | 31350 | 31250 | 262 |
| 627 | 20240718 | 095900 | 3396810150 | 31250 | 31550 | 31550 | 31250 | 625 |
| 628 | 20240718 | 095800 | 3377242400 | 31550 | 31500 | 31550 | 31300 | 973 |
| 629 | 20240718 | 095700 | 3346751550 | 31450 | 31550 | 31550 | 31450 | 19 |
| 630 | 20240718 | 095600 | 3346153400 | 31350 | 31650 | 31650 | 31350 | 755 |
| 631 | 20240718 | 095500 | 3322441000 | 31700 | 31250 | 31700 | 31250 | 823 |
| 632 | 20240718 | 095400 | 3296495650 | 31250 | 31250 | 31250 | 31250 | 71 |
| 633 | 20240718 | 095300 | 3294276900 | 31250 | 31300 | 31300 | 31200 | 843 |
| 634 | 20240718 | 095200 | 3267918350 | 31300 | 31300 | 31300 | 31300 | 15 |
| 635 | 20240718 | 095100 | 3267448850 | 31300 | 31300 | 31300 | 31250 | 1487 |
| 636 | 20240718 | 095000 | 3220920500 | 31300 | 31400 | 31400 | 31250 | 952 |
| 637 | 20240718 | 094900 | 3191117450 | 31400 | 31400 | 31400 | 31350 | 99 |
| 638 | 20240718 | 094800 | 3188009100 | 31400 | 31350 | 31400 | 31300 | 122 |
| 639 | 20240718 | 094700 | 3184187450 | 31300 | 31250 | 31300 | 31250 | 181 |
| 640 | 20240718 | 094600 | 3178529850 | 31250 | 31350 | 31400 | 31250 | 2299 |
| 641 | 20240718 | 094500 | 3106537550 | 31350 | 31450 | 31500 | 31350 | 967 |
| 642 | 20240718 | 094400 | 3076166500 | 31450 | 31500 | 31550 | 31400 | 351 |
| 643 | 20240718 | 094300 | 3065122600 | 31500 | 31650 | 31700 | 31500 | 927 |
| 644 | 20240718 | 094200 | 3035813850 | 31650 | 31950 | 32000 | 31650 | 1259 |
| 645 | 20240718 | 094100 | 2995809600 | 31950 | 31950 | 32000 | 31900 | 2550 |
| 646 | 20240718 | 094000 | 2914365700 | 31900 | 31800 | 31950 | 31800 | 946 |
| 647 | 20240718 | 093900 | 2884242800 | 31800 | 31800 | 31850 | 31600 | 518 |
| 648 | 20240718 | 093800 | 2867776650 | 31600 | 31850 | 31950 | 31600 | 2571 |
| 649 | 20240718 | 093700 | 2785871400 | 31850 | 31750 | 31850 | 31700 | 484 |
| 650 | 20240718 | 093600 | 2770495600 | 31700 | 31700 | 31800 | 31450 | 1602 |
| 651 | 20240718 | 093500 | 2719738700 | 31700 | 31700 | 31750 | 31650 | 482 |
| 652 | 20240718 | 093400 | 2704459250 | 31700 | 31400 | 31700 | 31400 | 1620 |
| 653 | 20240718 | 093300 | 2653272450 | 31400 | 31450 | 31500 | 31400 | 499 |
| 654 | 20240718 | 093200 | 2637576500 | 31450 | 31550 | 31600 | 31350 | 1444 |
| 655 | 20240718 | 093100 | 2592136900 | 31550 | 31500 | 31600 | 31500 | 1191 |
| 656 | 20240718 | 093000 | 2554519950 | 31500 | 31550 | 31550 | 31500 | 928 |
| 657 | 20240718 | 092900 | 2525283350 | 31500 | 31500 | 31550 | 31500 | 464 |
| 658 | 20240718 | 092800 | 2510662900 | 31500 | 31450 | 31500 | 31350 | 1304 |
| 659 | 20240718 | 092700 | 2469739650 | 31350 | 31350 | 31450 | 31300 | 858 |
| 660 | 20240718 | 092600 | 2442857650 | 31350 | 31550 | 31550 | 31350 | 1345 |
| 661 | 20240718 | 092500 | 2400604350 | 31550 | 31350 | 31550 | 31300 | 997 |
| 662 | 20240718 | 092400 | 2369288200 | 31350 | 31250 | 31350 | 31200 | 677 |
| 663 | 20240718 | 092300 | 2348133250 | 31250 | 31100 | 31250 | 31100 | 324 |
| 664 | 20240718 | 092200 | 2338039050 | 31050 | 30950 | 31100 | 30950 | 323 |
| 665 | 20240718 | 092100 | 2328009100 | 30950 | 30850 | 31000 | 30850 | 3440 |
| 666 | 20240718 | 092000 | 2221571250 | 30900 | 30850 | 30900 | 30850 | 1078 |
| 667 | 20240718 | 091900 | 2188288800 | 30900 | 30900 | 30900 | 30800 | 941 |
| 668 | 20240718 | 091800 | 2159259750 | 30850 | 30900 | 30900 | 30850 | 350 |
| 669 | 20240718 | 091700 | 2148451800 | 30900 | 30900 | 30950 | 30850 | 476 |
| 670 | 20240718 | 091600 | 2133753800 | 30900 | 30900 | 30950 | 30850 | 1249 |
| 671 | 20240718 | 091500 | 2095195100 | 30900 | 30900 | 30950 | 30850 | 2286 |
| 672 | 20240718 | 091400 | 2024590100 | 30900 | 31000 | 31000 | 30850 | 3436 |
| 673 | 20240718 | 091300 | 1918296200 | 31150 | 30900 | 31150 | 30900 | 4881 |
| 674 | 20240718 | 091200 | 1767154850 | 30900 | 30950 | 31000 | 30900 | 1370 |
| 675 | 20240718 | 091100 | 1724755100 | 30950 | 30900 | 31000 | 30900 | 2589 |
| 676 | 20240718 | 091000 | 1644651500 | 30900 | 30950 | 30950 | 30850 | 3263 |
| 677 | 20240718 | 090900 | 1543731000 | 30950 | 30950 | 31150 | 30850 | 2960 |
| 678 | 20240718 | 090800 | 1452197650 | 30950 | 30950 | 31000 | 30850 | 2400 |
| 679 | 20240718 | 090700 | 1377968900 | 30950 | 30900 | 31100 | 30900 | 1916 |
| 680 | 20240718 | 090600 | 1318695950 | 30900 | 31000 | 31000 | 30750 | 2506 |
| 681 | 20240718 | 090500 | 1241414250 | 31000 | 31200 | 31250 | 30850 | 3437 |
| 682 | 20240718 | 090400 | 1134862500 | 31200 | 30900 | 31200 | 30700 | 3022 |
| 683 | 20240718 | 090300 | 1041372800 | 30950 | 31300 | 31300 | 30650 | 14816 |
| 684 | 20240718 | 090200 | 582967200 | 31150 | 31000 | 31300 | 31000 | 4356 |
| 685 | 20240718 | 090100 | 447454250 | 31000 | 31500 | 31600 | 31000 | 7751 |
| 686 | 20240718 | 090000 | 205918350 | 31650 | 31950 | 31950 | 31350 | 6506 |