38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 205300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 3 | 20240718 | 205200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240718 | 205100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240718 | 205000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240718 | 204900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240718 | 204800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240718 | 204700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240718 | 204600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240718 | 204500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240718 | 204400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240718 | 204300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240718 | 204200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240718 | 204100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240718 | 204000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240718 | 203900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240718 | 203800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240718 | 203700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240718 | 203600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240718 | 203500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240718 | 203400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240718 | 203300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240718 | 203200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240718 | 203100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240718 | 203000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240718 | 202900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240718 | 202800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240718 | 202700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240718 | 202600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240718 | 202500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240718 | 202400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240718 | 202300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 33 | 20240718 | 202200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240718 | 202100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240718 | 202000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240718 | 201900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240718 | 201800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240718 | 201700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240718 | 201600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240718 | 201500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240718 | 201400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240718 | 201300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240718 | 201200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240718 | 201100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240718 | 201000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240718 | 200900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240718 | 200800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240718 | 200700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240718 | 200600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240718 | 200500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240718 | 200400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240718 | 200300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240718 | 200200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240718 | 200100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240718 | 200000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240718 | 195900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240718 | 195800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240718 | 195700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240718 | 195600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240718 | 195500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240718 | 195400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240718 | 195300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 63 | 20240718 | 195200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240718 | 195100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240718 | 195000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240718 | 194900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240718 | 194800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240718 | 194700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240718 | 194600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240718 | 194500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240718 | 194400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240718 | 194300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240718 | 194200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240718 | 194100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240718 | 194000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240718 | 193900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240718 | 193800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240718 | 193700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240718 | 193600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240718 | 193500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240718 | 193400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240718 | 193300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240718 | 193200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240718 | 193100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240718 | 193000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240718 | 192900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240718 | 192800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240718 | 192700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240718 | 192600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240718 | 192500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240718 | 192400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240718 | 192300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 93 | 20240718 | 192200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240718 | 192100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240718 | 192000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240718 | 191900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240718 | 191800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240718 | 191700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240718 | 191600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240718 | 191500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240718 | 191400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240718 | 191300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240718 | 191200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240718 | 191100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240718 | 191000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240718 | 190900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240718 | 190800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240718 | 190700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240718 | 190600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240718 | 190500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240718 | 190400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240718 | 190300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240718 | 190200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240718 | 190100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240718 | 190000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240718 | 185900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240718 | 185800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240718 | 185700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240718 | 185600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240718 | 185500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240718 | 185400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240718 | 185300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 123 | 20240718 | 185200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240718 | 185100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240718 | 185000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240718 | 184900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240718 | 184800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240718 | 184700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240718 | 184600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240718 | 184500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240718 | 184400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240718 | 184300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240718 | 184200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240718 | 184100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240718 | 184000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240718 | 183900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240718 | 183800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240718 | 183700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240718 | 183600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240718 | 183500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240718 | 183400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240718 | 183300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240718 | 183200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240718 | 183100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240718 | 183000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240718 | 182900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240718 | 182800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240718 | 182700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240718 | 182600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240718 | 182500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240718 | 182400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240718 | 182300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 153 | 20240718 | 182200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240718 | 182100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240718 | 182000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240718 | 181900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240718 | 181800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240718 | 181700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240718 | 181600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240718 | 181500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240718 | 181400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240718 | 181300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240718 | 181200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240718 | 181100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240718 | 181000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240718 | 180900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240718 | 180800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240718 | 180700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240718 | 180600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240718 | 180500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240718 | 180400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240718 | 180300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240718 | 180200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240718 | 180100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240718 | 180000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240718 | 175900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240718 | 175800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240718 | 175700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240718 | 175600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240718 | 175500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240718 | 175400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240718 | 175300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 183 | 20240718 | 175200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240718 | 175100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240718 | 175000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240718 | 174900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240718 | 174800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240718 | 174700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240718 | 174600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240718 | 174500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240718 | 174400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240718 | 174300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240718 | 174200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240718 | 174100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240718 | 174000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240718 | 173900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240718 | 173800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240718 | 173700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240718 | 173600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240718 | 173500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240718 | 173400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240718 | 173300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240718 | 173200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240718 | 173100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240718 | 173000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240718 | 172900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240718 | 172800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240718 | 172700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240718 | 172600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20240718 | 172500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20240718 | 172400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20240718 | 172300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 213 | 20240718 | 172200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20240718 | 172100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20240718 | 172000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20240718 | 171900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20240718 | 171800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20240718 | 171700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20240718 | 171600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240718 | 171500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240718 | 171400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240718 | 171300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240718 | 171200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20240718 | 171100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20240718 | 171000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20240718 | 170900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20240718 | 170800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20240718 | 170700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20240718 | 170600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20240718 | 170500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20240718 | 170400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20240718 | 170300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20240718 | 170200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20240718 | 170100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20240718 | 170000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20240718 | 165900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20240718 | 165800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20240718 | 165700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20240718 | 165600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20240718 | 165500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20240718 | 165400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20240718 | 165300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 243 | 20240718 | 165200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20240718 | 165100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20240718 | 165000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20240718 | 164900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20240718 | 164800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20240718 | 164700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20240718 | 164600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20240718 | 164500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20240718 | 164400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20240718 | 164300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20240718 | 164200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20240718 | 164100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20240718 | 164000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20240718 | 163900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20240718 | 163800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20240718 | 163700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20240718 | 163600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20240718 | 163500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20240718 | 163400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20240718 | 163300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20240718 | 163200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20240718 | 163100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20240718 | 163000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20240718 | 162900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20240718 | 162800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20240718 | 162700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20240718 | 162600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20240718 | 162500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20240718 | 162400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20240718 | 162300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 273 | 20240718 | 162200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20240718 | 162100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20240718 | 162000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20240718 | 161900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20240718 | 161800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20240718 | 161700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20240718 | 161600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20240718 | 161500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20240718 | 161400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20240718 | 161300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20240718 | 161200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20240718 | 161100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20240718 | 161000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20240718 | 160900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20240718 | 160800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20240718 | 160700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 289 | 20240718 | 160600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 290 | 20240718 | 160500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 291 | 20240718 | 160400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 292 | 20240718 | 160300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 293 | 20240718 | 160200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 294 | 20240718 | 160100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 295 | 20240718 | 160000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 296 | 20240718 | 155900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 297 | 20240718 | 155800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 298 | 20240718 | 155700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 299 | 20240718 | 155600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 300 | 20240718 | 155500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 301 | 20240718 | 155400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 302 | 20240718 | 155300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 303 | 20240718 | 155200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 304 | 20240718 | 155100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 305 | 20240718 | 155000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 306 | 20240718 | 154900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 307 | 20240718 | 154800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 308 | 20240718 | 154700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 309 | 20240718 | 154600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 310 | 20240718 | 154500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 311 | 20240718 | 154400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 312 | 20240718 | 154300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 313 | 20240718 | 154200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 314 | 20240718 | 154100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 315 | 20240718 | 154000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 316 | 20240718 | 153900 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 317 | 20240718 | 153800 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 318 | 20240718 | 153700 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 319 | 20240718 | 153600 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 320 | 20240718 | 153500 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 321 | 20240718 | 153400 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 322 | 20240718 | 153300 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 323 | 20240718 | 153200 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 324 | 20240718 | 153100 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 325 | 20240718 | 153000 | 15822540650 | 44150 | 44150 | 44150 | 44150 | 7075 |
| 326 | 20240718 | 152900 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20240718 | 152800 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 328 | 20240718 | 152700 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 329 | 20240718 | 152600 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 330 | 20240718 | 152500 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 331 | 20240718 | 152400 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 332 | 20240718 | 152300 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 333 | 20240718 | 152200 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 334 | 20240718 | 152100 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 335 | 20240718 | 152000 | 15510179400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 336 | 20240718 | 151900 | 15510179400 | 43950 | 43850 | 43950 | 43850 | 1122 |
| 337 | 20240718 | 151800 | 15460920350 | 43900 | 43850 | 43900 | 43850 | 576 |
| 338 | 20240718 | 151700 | 15435661550 | 43850 | 43900 | 43900 | 43800 | 1235 |
| 339 | 20240718 | 151600 | 15381490700 | 43900 | 43900 | 43950 | 43850 | 515 |
| 340 | 20240718 | 151500 | 15358881700 | 43900 | 43850 | 43950 | 43850 | 1110 |
| 341 | 20240718 | 151400 | 15310149000 | 43850 | 43850 | 43900 | 43850 | 476 |
| 342 | 20240718 | 151300 | 15289273050 | 43850 | 43800 | 43850 | 43800 | 1322 |
| 343 | 20240718 | 151200 | 15231334500 | 43800 | 43800 | 43850 | 43750 | 423 |
| 344 | 20240718 | 151100 | 15212805950 | 43800 | 43800 | 43850 | 43750 | 974 |
| 345 | 20240718 | 151000 | 15170161350 | 43800 | 43750 | 43800 | 43700 | 1135 |
| 346 | 20240718 | 150900 | 15120523800 | 43750 | 43650 | 43800 | 43650 | 2935 |
| 347 | 20240718 | 150800 | 14992159200 | 43650 | 43700 | 43750 | 43650 | 354 |
| 348 | 20240718 | 150700 | 14976692100 | 43750 | 43600 | 43750 | 43600 | 1717 |
| 349 | 20240718 | 150600 | 14901706600 | 43600 | 43650 | 43650 | 43600 | 688 |
| 350 | 20240718 | 150500 | 14871707350 | 43650 | 43600 | 43650 | 43600 | 564 |
| 351 | 20240718 | 150400 | 14847105650 | 43650 | 43550 | 43700 | 43550 | 729 |
| 352 | 20240718 | 150300 | 14815308300 | 43550 | 43650 | 43700 | 43550 | 979 |
| 353 | 20240718 | 150200 | 14772613450 | 43650 | 43700 | 43700 | 43650 | 559 |
| 354 | 20240718 | 150100 | 14748193200 | 43700 | 43700 | 43750 | 43650 | 475 |
| 355 | 20240718 | 150000 | 14727439250 | 43700 | 43550 | 43700 | 43550 | 3434 |
| 356 | 20240718 | 145900 | 14577501500 | 43550 | 43600 | 43700 | 43550 | 846 |
| 357 | 20240718 | 145800 | 14540584000 | 43600 | 43550 | 43650 | 43550 | 769 |
| 358 | 20240718 | 145700 | 14507050800 | 43550 | 43600 | 43600 | 43550 | 684 |
| 359 | 20240718 | 145600 | 14477259400 | 43600 | 43550 | 43650 | 43550 | 889 |
| 360 | 20240718 | 145500 | 14438496850 | 43550 | 43600 | 43600 | 43550 | 1024 |
| 361 | 20240718 | 145400 | 14393877200 | 43600 | 43600 | 43650 | 43600 | 846 |
| 362 | 20240718 | 145300 | 14356989500 | 43600 | 43600 | 43650 | 43600 | 515 |
| 363 | 20240718 | 145200 | 14334535200 | 43600 | 43650 | 43650 | 43600 | 1007 |
| 364 | 20240718 | 145100 | 14290611550 | 43650 | 43650 | 43700 | 43600 | 1072 |
| 365 | 20240718 | 145000 | 14243819750 | 43650 | 43650 | 43700 | 43650 | 722 |
| 366 | 20240718 | 144900 | 14212304100 | 43650 | 43700 | 43750 | 43650 | 1359 |
| 367 | 20240718 | 144800 | 14152917250 | 43700 | 43700 | 43750 | 43700 | 984 |
| 368 | 20240718 | 144700 | 14109916400 | 43750 | 43700 | 43750 | 43700 | 586 |
| 369 | 20240718 | 144600 | 14084297150 | 43700 | 43700 | 43750 | 43700 | 664 |
| 370 | 20240718 | 144500 | 14055278300 | 43700 | 43750 | 43800 | 43700 | 1148 |
| 371 | 20240718 | 144400 | 14005057350 | 43750 | 43800 | 43850 | 43750 | 1371 |
| 372 | 20240718 | 144300 | 13945009050 | 43850 | 43850 | 43850 | 43850 | 779 |
| 373 | 20240718 | 144200 | 13910849900 | 43850 | 43850 | 43900 | 43850 | 620 |
| 374 | 20240718 | 144100 | 13883654500 | 43800 | 43800 | 43850 | 43800 | 849 |
| 375 | 20240718 | 144000 | 13846461950 | 43800 | 43800 | 43800 | 43800 | 564 |
| 376 | 20240718 | 143900 | 13821758750 | 43800 | 43850 | 43850 | 43800 | 419 |
| 377 | 20240718 | 143800 | 13803402200 | 43800 | 43850 | 44050 | 43800 | 1283 |
| 378 | 20240718 | 143700 | 13746982450 | 43850 | 43750 | 43850 | 43750 | 814 |
| 379 | 20240718 | 143600 | 13711314300 | 43750 | 43800 | 43850 | 43750 | 645 |
| 380 | 20240718 | 143500 | 13683071650 | 43750 | 43750 | 43800 | 43700 | 760 |
| 381 | 20240718 | 143400 | 13649805600 | 43750 | 43750 | 43750 | 43700 | 804 |
| 382 | 20240718 | 143300 | 13614635350 | 43750 | 43700 | 43800 | 43700 | 1233 |
| 383 | 20240718 | 143200 | 13560684000 | 43700 | 43800 | 43800 | 43700 | 1743 |
| 384 | 20240718 | 143100 | 13484437650 | 43800 | 43450 | 43800 | 43450 | 2922 |
| 385 | 20240718 | 143000 | 13356894400 | 43450 | 43450 | 43500 | 43450 | 445 |
| 386 | 20240718 | 142900 | 13337559000 | 43450 | 43400 | 43500 | 43400 | 553 |
| 387 | 20240718 | 142800 | 13313531600 | 43400 | 43500 | 43550 | 43400 | 1125 |
| 388 | 20240718 | 142700 | 13264596900 | 43450 | 43450 | 43550 | 43400 | 1484 |
| 389 | 20240718 | 142600 | 13200096800 | 43450 | 43450 | 43500 | 43450 | 804 |
| 390 | 20240718 | 142500 | 13165159900 | 43450 | 43500 | 43550 | 43450 | 567 |
| 391 | 20240718 | 142400 | 13140497600 | 43550 | 43600 | 43600 | 43500 | 2005 |
| 392 | 20240718 | 142300 | 13053185100 | 43550 | 43550 | 43600 | 43550 | 293 |
| 393 | 20240718 | 142200 | 13040424250 | 43600 | 43650 | 43650 | 43550 | 783 |
| 394 | 20240718 | 142100 | 13006283850 | 43600 | 43650 | 43650 | 43600 | 808 |
| 395 | 20240718 | 142000 | 12971041100 | 43700 | 43600 | 43700 | 43600 | 463 |
| 396 | 20240718 | 141900 | 12950837050 | 43600 | 43650 | 43700 | 43600 | 236 |
| 397 | 20240718 | 141800 | 12940535750 | 43650 | 43650 | 43700 | 43650 | 637 |
| 398 | 20240718 | 141700 | 12912703800 | 43600 | 43600 | 43650 | 43550 | 311 |
| 399 | 20240718 | 141600 | 12899140300 | 43600 | 43450 | 43650 | 43450 | 1410 |
| 400 | 20240718 | 141500 | 12837754850 | 43400 | 43550 | 43550 | 43350 | 1365 |
| 401 | 20240718 | 141400 | 12778474200 | 43500 | 43600 | 43600 | 43450 | 6272 |
| 402 | 20240718 | 141300 | 12505502750 | 43600 | 43650 | 43650 | 43600 | 2442 |
| 403 | 20240718 | 141200 | 12399008100 | 43650 | 43700 | 43750 | 43600 | 3655 |
| 404 | 20240718 | 141100 | 12239421500 | 43700 | 43800 | 43800 | 43700 | 241 |
| 405 | 20240718 | 141000 | 12228880800 | 43800 | 43750 | 43800 | 43700 | 1192 |
| 406 | 20240718 | 140900 | 12176722700 | 43700 | 43750 | 43750 | 43700 | 1810 |
| 407 | 20240718 | 140800 | 12097608100 | 43750 | 43800 | 43850 | 43750 | 1684 |
| 408 | 20240718 | 140700 | 12023828350 | 43850 | 43850 | 43850 | 43750 | 3063 |
| 409 | 20240718 | 140600 | 11889737450 | 43850 | 43850 | 43900 | 43850 | 872 |
| 410 | 20240718 | 140500 | 11851470550 | 43800 | 43850 | 43850 | 43800 | 288 |
| 411 | 20240718 | 140400 | 11838849400 | 43850 | 43850 | 43900 | 43850 | 119 |
| 412 | 20240718 | 140300 | 11833630950 | 43850 | 43850 | 43900 | 43850 | 723 |
| 413 | 20240718 | 140200 | 11801905200 | 43850 | 43850 | 43900 | 43850 | 226 |
| 414 | 20240718 | 140100 | 11791994650 | 43900 | 43850 | 43900 | 43850 | 144 |
| 415 | 20240718 | 140000 | 11785679750 | 43850 | 43950 | 43950 | 43850 | 646 |
| 416 | 20240718 | 135900 | 11757296300 | 44000 | 44000 | 44000 | 43950 | 249 |
| 417 | 20240718 | 135800 | 11746347250 | 44000 | 44000 | 44050 | 44000 | 308 |
| 418 | 20240718 | 135700 | 11732794950 | 44050 | 44000 | 44050 | 44000 | 143 |
| 419 | 20240718 | 135600 | 11726497450 | 44050 | 44050 | 44100 | 44000 | 210 |
| 420 | 20240718 | 135500 | 11717248650 | 44100 | 44050 | 44100 | 44050 | 306 |
| 421 | 20240718 | 135400 | 11703765300 | 44000 | 44050 | 44050 | 44000 | 324 |
| 422 | 20240718 | 135300 | 11689501300 | 44050 | 44100 | 44100 | 44000 | 414 |
| 423 | 20240718 | 135200 | 11671259450 | 44100 | 44000 | 44150 | 44000 | 564 |
| 424 | 20240718 | 135100 | 11646405200 | 43950 | 43950 | 44000 | 43950 | 297 |
| 425 | 20240718 | 135000 | 11633350850 | 43950 | 44000 | 44000 | 43950 | 285 |
| 426 | 20240718 | 134900 | 11620819050 | 44000 | 44100 | 44100 | 44000 | 258 |
| 427 | 20240718 | 134800 | 11609458000 | 44150 | 43850 | 44150 | 43850 | 1455 |
| 428 | 20240718 | 134700 | 11545490850 | 43850 | 43850 | 43900 | 43850 | 165 |
| 429 | 20240718 | 134600 | 11538253400 | 43850 | 43800 | 43950 | 43800 | 588 |
| 430 | 20240718 | 134500 | 11512455400 | 43800 | 43850 | 43850 | 43800 | 585 |
| 431 | 20240718 | 134400 | 11486808200 | 43850 | 43850 | 43950 | 43800 | 476 |
| 432 | 20240718 | 134300 | 11465928350 | 43850 | 43850 | 43900 | 43800 | 789 |
| 433 | 20240718 | 134200 | 11431304250 | 43850 | 43850 | 43850 | 43800 | 153 |
| 434 | 20240718 | 134100 | 11424596450 | 43850 | 43850 | 43850 | 43850 | 743 |
| 435 | 20240718 | 134000 | 11392015900 | 43900 | 43850 | 43900 | 43850 | 373 |
| 436 | 20240718 | 133900 | 11375652550 | 43850 | 43850 | 43900 | 43850 | 284 |
| 437 | 20240718 | 133800 | 11363198900 | 43900 | 43900 | 43900 | 43850 | 351 |
| 438 | 20240718 | 133700 | 11347798800 | 43900 | 43900 | 43900 | 43850 | 277 |
| 439 | 20240718 | 133600 | 11335639200 | 43950 | 43950 | 43950 | 43850 | 537 |
| 440 | 20240718 | 133500 | 11312063900 | 43900 | 43900 | 43950 | 43900 | 362 |
| 441 | 20240718 | 133400 | 11296167700 | 43900 | 43850 | 43900 | 43850 | 576 |
| 442 | 20240718 | 133300 | 11270889400 | 43850 | 43850 | 43900 | 43850 | 253 |
| 443 | 20240718 | 133200 | 11259792350 | 43850 | 43900 | 43950 | 43850 | 157 |
| 444 | 20240718 | 133100 | 11252900850 | 43900 | 43900 | 43950 | 43900 | 379 |
| 445 | 20240718 | 133000 | 11236262450 | 43900 | 43950 | 43950 | 43900 | 593 |
| 446 | 20240718 | 132900 | 11210200400 | 43950 | 44000 | 44000 | 43950 | 621 |
| 447 | 20240718 | 132800 | 11182878700 | 44000 | 44050 | 44050 | 44000 | 720 |
| 448 | 20240718 | 132700 | 11151197450 | 44000 | 44050 | 44050 | 44000 | 368 |
| 449 | 20240718 | 132600 | 11134994500 | 44050 | 44150 | 44150 | 44050 | 428 |
| 450 | 20240718 | 132500 | 11116136650 | 44100 | 44100 | 44100 | 44050 | 170 |
| 451 | 20240718 | 132400 | 11108640400 | 44100 | 44050 | 44150 | 44050 | 480 |
| 452 | 20240718 | 132300 | 11087478700 | 44100 | 44050 | 44100 | 44050 | 211 |
| 453 | 20240718 | 132200 | 11078176500 | 44050 | 44100 | 44100 | 44050 | 514 |
| 454 | 20240718 | 132100 | 11055534700 | 44100 | 44050 | 44100 | 44050 | 245 |
| 455 | 20240718 | 132000 | 11044736850 | 44050 | 44100 | 44100 | 44050 | 231 |
| 456 | 20240718 | 131900 | 11034555400 | 44100 | 44150 | 44150 | 44050 | 832 |
| 457 | 20240718 | 131800 | 10997863250 | 44150 | 44200 | 44200 | 44100 | 881 |
| 458 | 20240718 | 131700 | 10958980800 | 44150 | 44250 | 44300 | 44150 | 1253 |
| 459 | 20240718 | 131600 | 10903531400 | 44250 | 44150 | 44250 | 44100 | 575 |
| 460 | 20240718 | 131500 | 10878144350 | 44100 | 44100 | 44150 | 44050 | 472 |
| 461 | 20240718 | 131400 | 10857328950 | 44050 | 43950 | 44100 | 43950 | 279 |
| 462 | 20240718 | 131300 | 10845056200 | 44000 | 43950 | 44000 | 43900 | 187 |
| 463 | 20240718 | 131200 | 10836841200 | 43950 | 44050 | 44050 | 43900 | 273 |
| 464 | 20240718 | 131100 | 10824825400 | 44100 | 44000 | 44100 | 43850 | 724 |
| 465 | 20240718 | 131000 | 10793014800 | 44050 | 44100 | 44100 | 44050 | 246 |
| 466 | 20240718 | 130900 | 10782169350 | 44100 | 44100 | 44200 | 44100 | 278 |
| 467 | 20240718 | 130800 | 10769888950 | 44100 | 44050 | 44150 | 44000 | 557 |
| 468 | 20240718 | 130700 | 10745331650 | 44050 | 44100 | 44100 | 44000 | 192 |
| 469 | 20240718 | 130600 | 10736874900 | 44100 | 43950 | 44100 | 43950 | 287 |
| 470 | 20240718 | 130500 | 10724243500 | 43950 | 44000 | 44000 | 43950 | 250 |
| 471 | 20240718 | 130400 | 10713245500 | 44000 | 43950 | 44000 | 43950 | 213 |
| 472 | 20240718 | 130300 | 10703875450 | 43950 | 44000 | 44050 | 43950 | 77 |
| 473 | 20240718 | 130200 | 10700490200 | 44000 | 44000 | 44000 | 43950 | 208 |
| 474 | 20240718 | 130100 | 10691340800 | 43950 | 43950 | 44100 | 43950 | 587 |
| 475 | 20240718 | 130000 | 10665478350 | 43950 | 43850 | 43950 | 43850 | 403 |
| 476 | 20240718 | 125900 | 10647785100 | 43850 | 43900 | 43950 | 43850 | 321 |
| 477 | 20240718 | 125800 | 10633705300 | 43850 | 43850 | 43900 | 43800 | 386 |
| 478 | 20240718 | 125700 | 10616775100 | 43800 | 43850 | 43850 | 43800 | 369 |
| 479 | 20240718 | 125600 | 10600595950 | 43900 | 43850 | 43900 | 43800 | 793 |
| 480 | 20240718 | 125500 | 10565811150 | 43850 | 43850 | 43900 | 43850 | 109 |
| 481 | 20240718 | 125400 | 10561031250 | 43850 | 43850 | 43850 | 43850 | 160 |
| 482 | 20240718 | 125300 | 10554015250 | 43850 | 43900 | 43900 | 43850 | 132 |
| 483 | 20240718 | 125200 | 10548225050 | 43850 | 43950 | 43950 | 43850 | 217 |
| 484 | 20240718 | 125100 | 10538699750 | 44000 | 43950 | 44000 | 43950 | 519 |
| 485 | 20240718 | 125000 | 10515865300 | 44000 | 43900 | 44000 | 43900 | 231 |
| 486 | 20240718 | 124900 | 10505703550 | 43850 | 44050 | 44050 | 43850 | 269 |
| 487 | 20240718 | 124800 | 10493876150 | 44050 | 44000 | 44100 | 43950 | 361 |
| 488 | 20240718 | 124700 | 10477982650 | 44050 | 43850 | 44100 | 43800 | 1415 |
| 489 | 20240718 | 124600 | 10415851350 | 43800 | 43800 | 43800 | 43750 | 556 |
| 490 | 20240718 | 124500 | 10391511850 | 43800 | 43800 | 43800 | 43800 | 175 |
| 491 | 20240718 | 124400 | 10383846850 | 43800 | 43850 | 43850 | 43800 | 647 |
| 492 | 20240718 | 124300 | 10355506050 | 43800 | 43850 | 43850 | 43800 | 380 |
| 493 | 20240718 | 124200 | 10338855850 | 43850 | 43850 | 43900 | 43850 | 301 |
| 494 | 20240718 | 124100 | 10325656700 | 43850 | 43900 | 43950 | 43850 | 593 |
| 495 | 20240718 | 124000 | 10299633500 | 43900 | 44000 | 44000 | 43900 | 976 |
| 496 | 20240718 | 123900 | 10256773150 | 44000 | 44000 | 44000 | 43950 | 209 |
| 497 | 20240718 | 123800 | 10247582850 | 43950 | 43950 | 44000 | 43900 | 131 |
| 498 | 20240718 | 123700 | 10241826050 | 43950 | 43950 | 44000 | 43900 | 171 |
| 499 | 20240718 | 123600 | 10234310200 | 44000 | 44000 | 44050 | 43950 | 904 |
| 500 | 20240718 | 123500 | 10194550200 | 44000 | 44000 | 44000 | 43950 | 85 |
| 501 | 20240718 | 123400 | 10190812450 | 44000 | 44000 | 44000 | 43950 | 181 |
| 502 | 20240718 | 123300 | 10182851200 | 44000 | 44050 | 44050 | 44000 | 221 |
| 503 | 20240718 | 123200 | 10173124950 | 44050 | 44100 | 44100 | 44050 | 245 |
| 504 | 20240718 | 123100 | 10162327500 | 44150 | 44100 | 44150 | 44100 | 43 |
| 505 | 20240718 | 123000 | 10160430700 | 44050 | 44050 | 44150 | 44050 | 262 |
| 506 | 20240718 | 122900 | 10148882600 | 44050 | 44050 | 44100 | 44050 | 127 |
| 507 | 20240718 | 122800 | 10143287150 | 44050 | 44050 | 44050 | 44000 | 168 |
| 508 | 20240718 | 122700 | 10135887150 | 44050 | 44050 | 44100 | 44050 | 160 |
| 509 | 20240718 | 122600 | 10128838400 | 44100 | 44050 | 44100 | 44050 | 129 |
| 510 | 20240718 | 122500 | 10123152850 | 44050 | 44150 | 44150 | 44050 | 156 |
| 511 | 20240718 | 122400 | 10116275000 | 44150 | 44150 | 44150 | 44100 | 325 |
| 512 | 20240718 | 122300 | 10101938400 | 44200 | 44150 | 44200 | 44150 | 60 |
| 513 | 20240718 | 122200 | 10099289300 | 44150 | 44250 | 44250 | 44150 | 48 |
| 514 | 20240718 | 122100 | 10097168200 | 44200 | 44100 | 44250 | 44100 | 1168 |
| 515 | 20240718 | 122000 | 10045586350 | 44100 | 44100 | 44100 | 44100 | 45 |
| 516 | 20240718 | 121900 | 10043601850 | 44100 | 44000 | 44100 | 44000 | 289 |
| 517 | 20240718 | 121800 | 10030874950 | 44050 | 44150 | 44150 | 44000 | 173 |
| 518 | 20240718 | 121700 | 10023254100 | 44100 | 44100 | 44150 | 44100 | 92 |
| 519 | 20240718 | 121600 | 10019196750 | 44100 | 44200 | 44200 | 44100 | 197 |
| 520 | 20240718 | 121500 | 10010503100 | 44200 | 44150 | 44200 | 44100 | 119 |
| 521 | 20240718 | 121400 | 10005246950 | 44100 | 44150 | 44200 | 44100 | 185 |
| 522 | 20240718 | 121300 | 9997080250 | 44200 | 44150 | 44300 | 44050 | 230 |
| 523 | 20240718 | 121200 | 9986918600 | 44150 | 44100 | 44150 | 44050 | 557 |
| 524 | 20240718 | 121100 | 9962348400 | 44150 | 44100 | 44200 | 44100 | 481 |
| 525 | 20240718 | 121000 | 9941124300 | 44100 | 44200 | 44250 | 44100 | 358 |
| 526 | 20240718 | 120900 | 9925307000 | 44200 | 44200 | 44200 | 44150 | 289 |
| 527 | 20240718 | 120800 | 9912542400 | 44250 | 44250 | 44300 | 44200 | 94 |
| 528 | 20240718 | 120700 | 9908382850 | 44200 | 44250 | 44250 | 44200 | 104 |
| 529 | 20240718 | 120600 | 9903785450 | 44250 | 44300 | 44300 | 44200 | 133 |
| 530 | 20240718 | 120500 | 9897900050 | 44250 | 44300 | 44300 | 44200 | 461 |
| 531 | 20240718 | 120400 | 9877505350 | 44350 | 44200 | 44350 | 44200 | 1253 |
| 532 | 20240718 | 120300 | 9822032650 | 44200 | 43950 | 44200 | 43950 | 883 |
| 533 | 20240718 | 120200 | 9783097850 | 43950 | 43950 | 44050 | 43950 | 164 |
| 534 | 20240718 | 120100 | 9775889000 | 43900 | 43850 | 44050 | 43850 | 237 |
| 535 | 20240718 | 120000 | 9765478900 | 43900 | 43900 | 43950 | 43900 | 525 |
| 536 | 20240718 | 115900 | 9742416400 | 43900 | 43900 | 43950 | 43900 | 140 |
| 537 | 20240718 | 115800 | 9736266700 | 43900 | 44000 | 44050 | 43900 | 968 |
| 538 | 20240718 | 115700 | 9693737650 | 43950 | 43900 | 44000 | 43850 | 428 |
| 539 | 20240718 | 115600 | 9674932650 | 43900 | 43900 | 43900 | 43850 | 108 |
| 540 | 20240718 | 115500 | 9670194000 | 43800 | 43900 | 43900 | 43800 | 129 |
| 541 | 20240718 | 115400 | 9664537050 | 43900 | 44050 | 44050 | 43900 | 689 |
| 542 | 20240718 | 115300 | 9634269650 | 44000 | 44000 | 44050 | 44000 | 99 |
| 543 | 20240718 | 115200 | 9629912400 | 44000 | 44050 | 44100 | 44000 | 314 |
| 544 | 20240718 | 115100 | 9616083100 | 44050 | 44050 | 44050 | 44050 | 112 |
| 545 | 20240718 | 115000 | 9611149500 | 44050 | 44050 | 44050 | 44000 | 175 |
| 546 | 20240718 | 114900 | 9603444050 | 44000 | 44000 | 44050 | 44000 | 211 |
| 547 | 20240718 | 114800 | 9594157400 | 44050 | 43950 | 44050 | 43950 | 420 |
| 548 | 20240718 | 114700 | 9575678950 | 43900 | 44000 | 44050 | 43900 | 63 |
| 549 | 20240718 | 114600 | 9572910000 | 44000 | 44050 | 44050 | 43900 | 212 |
| 550 | 20240718 | 114500 | 9563584400 | 44050 | 43900 | 44050 | 43900 | 326 |
| 551 | 20240718 | 114400 | 9549245550 | 43950 | 44050 | 44050 | 43950 | 108 |
| 552 | 20240718 | 114300 | 9544495950 | 44100 | 44150 | 44150 | 44100 | 282 |
| 553 | 20240718 | 114200 | 9532054750 | 44200 | 44100 | 44200 | 44050 | 630 |
| 554 | 20240718 | 114100 | 9504229450 | 44050 | 44100 | 44150 | 44050 | 1630 |
| 555 | 20240718 | 114000 | 9432339050 | 44100 | 43850 | 44100 | 43850 | 1284 |
| 556 | 20240718 | 113900 | 9375867900 | 43850 | 43850 | 43900 | 43800 | 280 |
| 557 | 20240718 | 113800 | 9363591000 | 43800 | 43750 | 43850 | 43750 | 406 |
| 558 | 20240718 | 113700 | 9345813950 | 43700 | 43650 | 43700 | 43650 | 281 |
| 559 | 20240718 | 113600 | 9333542300 | 43650 | 43650 | 43700 | 43650 | 271 |
| 560 | 20240718 | 113500 | 9321712100 | 43650 | 43650 | 43700 | 43650 | 171 |
| 561 | 20240718 | 113400 | 9314245950 | 43650 | 43650 | 43700 | 43650 | 410 |
| 562 | 20240718 | 113300 | 9296346800 | 43700 | 43700 | 43750 | 43650 | 173 |
| 563 | 20240718 | 113200 | 9288787200 | 43650 | 43750 | 43750 | 43650 | 239 |
| 564 | 20240718 | 113100 | 9278347900 | 43700 | 43700 | 43750 | 43700 | 207 |
| 565 | 20240718 | 113000 | 9269301950 | 43750 | 43800 | 43800 | 43700 | 258 |
| 566 | 20240718 | 112900 | 9258012300 | 43750 | 43650 | 43850 | 43650 | 245 |
| 567 | 20240718 | 112800 | 9247297050 | 43700 | 43700 | 43750 | 43650 | 487 |
| 568 | 20240718 | 112700 | 9226015800 | 43700 | 43700 | 43750 | 43650 | 780 |
| 569 | 20240718 | 112600 | 9191941950 | 43750 | 43750 | 43800 | 43700 | 1006 |
| 570 | 20240718 | 112500 | 9147934600 | 43800 | 43850 | 43850 | 43750 | 2002 |
| 571 | 20240718 | 112400 | 9060249400 | 43850 | 43850 | 43850 | 43800 | 417 |
| 572 | 20240718 | 112300 | 9041965850 | 43850 | 43850 | 43850 | 43800 | 873 |
| 573 | 20240718 | 112200 | 9003690650 | 43850 | 43900 | 43900 | 43850 | 1192 |
| 574 | 20240718 | 112100 | 8951386200 | 43900 | 43900 | 43950 | 43900 | 24 |
| 575 | 20240718 | 112000 | 8950332050 | 43900 | 43900 | 43900 | 43850 | 2211 |
| 576 | 20240718 | 111900 | 8853295700 | 43950 | 43950 | 43950 | 43900 | 444 |
| 577 | 20240718 | 111800 | 8833784000 | 43950 | 43950 | 43950 | 43950 | 114 |
| 578 | 20240718 | 111700 | 8828773700 | 43950 | 44000 | 44000 | 43950 | 343 |
| 579 | 20240718 | 111600 | 8813697500 | 44000 | 44000 | 44050 | 43950 | 879 |
| 580 | 20240718 | 111500 | 8775025850 | 44000 | 44000 | 44050 | 44000 | 544 |
| 581 | 20240718 | 111400 | 8751089700 | 44050 | 44000 | 44050 | 44000 | 632 |
| 582 | 20240718 | 111300 | 8723281500 | 44000 | 43950 | 44100 | 43950 | 959 |
| 583 | 20240718 | 111200 | 8681095650 | 43950 | 43950 | 44000 | 43950 | 210 |
| 584 | 20240718 | 111100 | 8671862300 | 44000 | 43950 | 44000 | 43950 | 493 |
| 585 | 20240718 | 111000 | 8650183800 | 44000 | 44050 | 44050 | 43950 | 406 |
| 586 | 20240718 | 110900 | 8632324400 | 43950 | 44100 | 44100 | 43950 | 170 |
| 587 | 20240718 | 110800 | 8624841950 | 44100 | 44000 | 44100 | 43950 | 372 |
| 588 | 20240718 | 110700 | 8608476450 | 44000 | 44000 | 44100 | 44000 | 466 |
| 589 | 20240718 | 110600 | 8587953250 | 44000 | 44000 | 44000 | 44000 | 231 |
| 590 | 20240718 | 110500 | 8577789250 | 44000 | 44050 | 44100 | 44000 | 120 |
| 591 | 20240718 | 110400 | 8572507600 | 44050 | 44050 | 44100 | 44050 | 92 |
| 592 | 20240718 | 110300 | 8568454950 | 44050 | 44000 | 44100 | 44000 | 77 |
| 593 | 20240718 | 110200 | 8565062250 | 44000 | 44050 | 44050 | 44000 | 227 |
| 594 | 20240718 | 110100 | 8555073500 | 44050 | 44000 | 44050 | 43950 | 1214 |
| 595 | 20240718 | 110000 | 8501652450 | 44000 | 43950 | 44000 | 43950 | 591 |
| 596 | 20240718 | 105900 | 8475677400 | 44000 | 43900 | 44000 | 43900 | 495 |
| 597 | 20240718 | 105800 | 8453923900 | 43900 | 43950 | 43950 | 43900 | 902 |
| 598 | 20240718 | 105700 | 8414298050 | 43950 | 43950 | 44000 | 43900 | 916 |
| 599 | 20240718 | 105600 | 8374031550 | 44000 | 44000 | 44050 | 43950 | 526 |
| 600 | 20240718 | 105500 | 8350901450 | 44000 | 44000 | 44000 | 43950 | 546 |
| 601 | 20240718 | 105400 | 8326887950 | 44000 | 44000 | 44000 | 43950 | 1857 |
| 602 | 20240718 | 105300 | 8245183600 | 44000 | 44150 | 44150 | 44000 | 2018 |
| 603 | 20240718 | 105200 | 8156274550 | 44150 | 44150 | 44200 | 44100 | 1432 |
| 604 | 20240718 | 105100 | 8093069000 | 44150 | 44200 | 44200 | 44150 | 689 |
| 605 | 20240718 | 105000 | 8062644250 | 44200 | 44200 | 44200 | 44150 | 978 |
| 606 | 20240718 | 104900 | 8019423150 | 44250 | 44250 | 44300 | 44200 | 394 |
| 607 | 20240718 | 104800 | 8001991250 | 44250 | 44250 | 44350 | 44250 | 727 |
| 608 | 20240718 | 104700 | 7969788700 | 44300 | 44200 | 44300 | 44150 | 499 |
| 609 | 20240718 | 104600 | 7947728250 | 44150 | 44150 | 44300 | 44100 | 806 |
| 610 | 20240718 | 104500 | 7912140350 | 44150 | 44150 | 44150 | 44100 | 393 |
| 611 | 20240718 | 104400 | 7894789450 | 44150 | 44200 | 44200 | 44150 | 526 |
| 612 | 20240718 | 104300 | 7871551000 | 44200 | 44300 | 44300 | 44200 | 528 |
| 613 | 20240718 | 104200 | 7848198650 | 44250 | 44200 | 44250 | 44200 | 710 |
| 614 | 20240718 | 104100 | 7816797300 | 44200 | 44150 | 44250 | 44150 | 648 |
| 615 | 20240718 | 104000 | 7788155950 | 44150 | 44200 | 44200 | 44100 | 782 |
| 616 | 20240718 | 103900 | 7753640250 | 44200 | 44200 | 44200 | 44100 | 795 |
| 617 | 20240718 | 103800 | 7718533450 | 44100 | 44000 | 44200 | 44000 | 3375 |
| 618 | 20240718 | 103700 | 7569783400 | 44000 | 43950 | 44000 | 43900 | 896 |
| 619 | 20240718 | 103600 | 7530418300 | 43950 | 43900 | 43950 | 43850 | 1948 |
| 620 | 20240718 | 103500 | 7444890950 | 43900 | 43900 | 43950 | 43900 | 618 |
| 621 | 20240718 | 103400 | 7417757900 | 43900 | 43950 | 44000 | 43900 | 589 |
| 622 | 20240718 | 103300 | 7391881350 | 43950 | 44000 | 44000 | 43950 | 589 |
| 623 | 20240718 | 103200 | 7365979750 | 44000 | 44000 | 44050 | 44000 | 339 |
| 624 | 20240718 | 103100 | 7351061050 | 44000 | 44000 | 44000 | 44000 | 460 |
| 625 | 20240718 | 103000 | 7330821050 | 44050 | 44050 | 44050 | 43950 | 1442 |
| 626 | 20240718 | 102900 | 7267352800 | 44100 | 44100 | 44100 | 44050 | 439 |
| 627 | 20240718 | 102800 | 7248005350 | 44100 | 44100 | 44150 | 44100 | 700 |
| 628 | 20240718 | 102700 | 7217122200 | 44100 | 44150 | 44150 | 44050 | 435 |
| 629 | 20240718 | 102600 | 7197940300 | 44100 | 44100 | 44100 | 44050 | 1131 |
| 630 | 20240718 | 102500 | 7148063300 | 44100 | 44100 | 44150 | 44100 | 748 |
| 631 | 20240718 | 102400 | 7115074000 | 44150 | 44150 | 44200 | 44100 | 552 |
| 632 | 20240718 | 102300 | 7090711150 | 44150 | 44200 | 44250 | 44100 | 575 |
| 633 | 20240718 | 102200 | 7065322300 | 44150 | 44250 | 44250 | 44150 | 1894 |
| 634 | 20240718 | 102100 | 6981614700 | 44250 | 44350 | 44350 | 44200 | 715 |
| 635 | 20240718 | 102000 | 6949957900 | 44350 | 44250 | 44400 | 44200 | 724 |
| 636 | 20240718 | 101900 | 6917883600 | 44200 | 44200 | 44200 | 44150 | 552 |
| 637 | 20240718 | 101800 | 6893502050 | 44150 | 44100 | 44250 | 44050 | 788 |
| 638 | 20240718 | 101700 | 6858717950 | 44100 | 44000 | 44150 | 44000 | 950 |
| 639 | 20240718 | 101600 | 6816842100 | 44000 | 44000 | 44000 | 43850 | 1300 |
| 640 | 20240718 | 101500 | 6759694100 | 43900 | 43900 | 44000 | 43850 | 1787 |
| 641 | 20240718 | 101400 | 6681227050 | 43950 | 44100 | 44100 | 43900 | 5478 |
| 642 | 20240718 | 101300 | 6440142300 | 44100 | 44100 | 44150 | 44100 | 649 |
| 643 | 20240718 | 101200 | 6411515600 | 44100 | 44250 | 44250 | 44100 | 670 |
| 644 | 20240718 | 101100 | 6381967000 | 44150 | 44300 | 44300 | 44150 | 5007 |
| 645 | 20240718 | 101000 | 6160582800 | 44350 | 44250 | 44400 | 44250 | 706 |
| 646 | 20240718 | 100900 | 6129299250 | 44250 | 44300 | 44300 | 44200 | 1448 |
| 647 | 20240718 | 100800 | 6065212450 | 44350 | 44300 | 44350 | 44300 | 781 |
| 648 | 20240718 | 100700 | 6030599150 | 44400 | 44400 | 44400 | 44300 | 265 |
| 649 | 20240718 | 100600 | 6018846800 | 44400 | 44450 | 44500 | 44350 | 344 |
| 650 | 20240718 | 100500 | 6003557550 | 44450 | 44250 | 44450 | 44200 | 3252 |
| 651 | 20240718 | 100400 | 5859557900 | 44250 | 44300 | 44350 | 44250 | 362 |
| 652 | 20240718 | 100300 | 5843527250 | 44300 | 44300 | 44350 | 44250 | 478 |
| 653 | 20240718 | 100200 | 5822339400 | 44300 | 44300 | 44300 | 44200 | 1054 |
| 654 | 20240718 | 100100 | 5775684900 | 44300 | 44400 | 44400 | 44300 | 805 |
| 655 | 20240718 | 100000 | 5739972850 | 44400 | 44450 | 44450 | 44400 | 612 |
| 656 | 20240718 | 095900 | 5712782350 | 44450 | 44500 | 44500 | 44450 | 81 |
| 657 | 20240718 | 095800 | 5709179450 | 44500 | 44550 | 44600 | 44500 | 520 |
| 658 | 20240718 | 095700 | 5685997050 | 44550 | 44550 | 44550 | 44450 | 238 |
| 659 | 20240718 | 095600 | 5675395650 | 44500 | 44450 | 44500 | 44450 | 202 |
| 660 | 20240718 | 095500 | 5666413250 | 44500 | 44500 | 44550 | 44450 | 588 |
| 661 | 20240718 | 095400 | 5640248350 | 44550 | 44550 | 44650 | 44500 | 570 |
| 662 | 20240718 | 095300 | 5614846050 | 44550 | 44600 | 44650 | 44500 | 673 |
| 663 | 20240718 | 095200 | 5584859350 | 44650 | 44700 | 44700 | 44600 | 216 |
| 664 | 20240718 | 095100 | 5575212050 | 44700 | 44750 | 44750 | 44700 | 89 |
| 665 | 20240718 | 095000 | 5571233400 | 44700 | 44550 | 44750 | 44550 | 196 |
| 666 | 20240718 | 094900 | 5562491250 | 44550 | 44500 | 44600 | 44450 | 125 |
| 667 | 20240718 | 094800 | 5556929450 | 44450 | 44400 | 44600 | 44400 | 639 |
| 668 | 20240718 | 094700 | 5528542250 | 44400 | 44400 | 44450 | 44400 | 473 |
| 669 | 20240718 | 094600 | 5507537100 | 44450 | 44500 | 44500 | 44400 | 1113 |
| 670 | 20240718 | 094500 | 5458057300 | 44500 | 44650 | 44750 | 44500 | 1266 |
| 671 | 20240718 | 094400 | 5401630300 | 44650 | 44650 | 44700 | 44600 | 336 |
| 672 | 20240718 | 094300 | 5386628150 | 44650 | 44650 | 44750 | 44650 | 1280 |
| 673 | 20240718 | 094200 | 5329448950 | 44650 | 44650 | 44700 | 44600 | 2157 |
| 674 | 20240718 | 094100 | 5233151100 | 44700 | 44900 | 44900 | 44700 | 3716 |
| 675 | 20240718 | 094000 | 5066908400 | 44850 | 44950 | 44950 | 44850 | 879 |
| 676 | 20240718 | 093900 | 5027433300 | 44950 | 45050 | 45050 | 44900 | 685 |
| 677 | 20240718 | 093800 | 4996617350 | 45150 | 45200 | 45200 | 45100 | 1320 |
| 678 | 20240718 | 093700 | 4937041250 | 45150 | 45150 | 45200 | 45100 | 164 |
| 679 | 20240718 | 093600 | 4929636350 | 45150 | 45150 | 45150 | 45100 | 120 |
| 680 | 20240718 | 093500 | 4924221150 | 45050 | 45350 | 45400 | 45050 | 913 |
| 681 | 20240718 | 093400 | 4882952600 | 45200 | 45300 | 45400 | 45200 | 2862 |
| 682 | 20240718 | 093300 | 4753202350 | 45300 | 45050 | 45350 | 45000 | 2065 |
| 683 | 20240718 | 093200 | 4659783950 | 45050 | 45000 | 45050 | 45000 | 266 |
| 684 | 20240718 | 093100 | 4647802350 | 45000 | 44950 | 45150 | 44850 | 1427 |
| 685 | 20240718 | 093000 | 4583576100 | 44950 | 44900 | 44950 | 44800 | 486 |
| 686 | 20240718 | 092900 | 4561771800 | 44900 | 45100 | 45100 | 44850 | 1425 |
| 687 | 20240718 | 092800 | 4497642800 | 45100 | 45000 | 45150 | 44950 | 2021 |
| 688 | 20240718 | 092700 | 4406645300 | 45000 | 45000 | 45050 | 44850 | 3477 |
| 689 | 20240718 | 092600 | 4250220400 | 45000 | 45100 | 45200 | 44800 | 1785 |
| 690 | 20240718 | 092500 | 4169888450 | 45100 | 44800 | 45350 | 44750 | 3308 |
| 691 | 20240718 | 092400 | 4020752950 | 44750 | 44750 | 44850 | 44750 | 1060 |
| 692 | 20240718 | 092300 | 3973237050 | 44750 | 44800 | 44850 | 44700 | 1116 |
| 693 | 20240718 | 092200 | 3923248950 | 44800 | 44700 | 44850 | 44650 | 1188 |
| 694 | 20240718 | 092100 | 3870068000 | 44700 | 44450 | 44700 | 44400 | 731 |
| 695 | 20240718 | 092000 | 3837495300 | 44400 | 44400 | 44500 | 44400 | 434 |
| 696 | 20240718 | 091900 | 3818216950 | 44400 | 44400 | 44500 | 44350 | 485 |
| 697 | 20240718 | 091800 | 3796668200 | 44450 | 44500 | 44550 | 44350 | 587 |
| 698 | 20240718 | 091700 | 3770585450 | 44350 | 44900 | 44900 | 44350 | 5193 |
| 699 | 20240718 | 091600 | 3538637650 | 44900 | 44850 | 44950 | 44800 | 1657 |
| 700 | 20240718 | 091500 | 3464295100 | 44850 | 44800 | 44900 | 44700 | 1282 |
| 701 | 20240718 | 091400 | 3406865250 | 44850 | 44550 | 44900 | 44500 | 6447 |
| 702 | 20240718 | 091300 | 3118548800 | 44550 | 44350 | 44600 | 44350 | 1792 |
| 703 | 20240718 | 091200 | 3038780400 | 44350 | 44450 | 44500 | 44350 | 2198 |
| 704 | 20240718 | 091100 | 2941093250 | 44450 | 44350 | 44450 | 44250 | 2147 |
| 705 | 20240718 | 091000 | 2845904700 | 44400 | 44050 | 44400 | 43950 | 4484 |
| 706 | 20240718 | 090900 | 2648205900 | 44000 | 44100 | 44250 | 43950 | 5960 |
| 707 | 20240718 | 090800 | 2385700400 | 44100 | 44100 | 44400 | 44050 | 4458 |
| 708 | 20240718 | 090700 | 2188354200 | 44300 | 44100 | 44300 | 44000 | 2064 |
| 709 | 20240718 | 090600 | 2097340700 | 44100 | 44050 | 44200 | 44000 | 981 |
| 710 | 20240718 | 090500 | 2054016750 | 44000 | 44100 | 44200 | 43850 | 11752 |
| 711 | 20240718 | 090400 | 1536911500 | 44100 | 44500 | 44500 | 44050 | 1973 |
| 712 | 20240718 | 090300 | 1449771750 | 44350 | 44200 | 44550 | 44050 | 2844 |
| 713 | 20240718 | 090200 | 1324053750 | 44200 | 43950 | 44550 | 43900 | 7197 |
| 714 | 20240718 | 090100 | 1006387300 | 43950 | 44200 | 44700 | 43900 | 6294 |
| 715 | 20240718 | 090000 | 727792850 | 44200 | 44750 | 44750 | 44150 | 16307 |