34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 195000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 3 | 20240722 | 194900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240722 | 194800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240722 | 194700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240722 | 194600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240722 | 194500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240722 | 194400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240722 | 194300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240722 | 194200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240722 | 194100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240722 | 194000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240722 | 193900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240722 | 193800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240722 | 193700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240722 | 193600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240722 | 193500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240722 | 193400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240722 | 193300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240722 | 193200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240722 | 193100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240722 | 193000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240722 | 192900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240722 | 192800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240722 | 192700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240722 | 192600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240722 | 192500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240722 | 192400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240722 | 192300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240722 | 192200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240722 | 192100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240722 | 192000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 33 | 20240722 | 191900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240722 | 191800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240722 | 191700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240722 | 191600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240722 | 191500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240722 | 191400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240722 | 191300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240722 | 191200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240722 | 191100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240722 | 191000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240722 | 190900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240722 | 190800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240722 | 190700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240722 | 190600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240722 | 190500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240722 | 190400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240722 | 190300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240722 | 190200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240722 | 190100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240722 | 190000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240722 | 185900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240722 | 185800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240722 | 185700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240722 | 185600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240722 | 185500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240722 | 185400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240722 | 185300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240722 | 185200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240722 | 185100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240722 | 185000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 63 | 20240722 | 184900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240722 | 184800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240722 | 184700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240722 | 184600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240722 | 184500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240722 | 184400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240722 | 184300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240722 | 184200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240722 | 184100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240722 | 184000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240722 | 183900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240722 | 183800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240722 | 183700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240722 | 183600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240722 | 183500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240722 | 183400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240722 | 183300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240722 | 183200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240722 | 183100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240722 | 183000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240722 | 182900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240722 | 182800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240722 | 182700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240722 | 182600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240722 | 182500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240722 | 182400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240722 | 182300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240722 | 182200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240722 | 182100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240722 | 182000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 93 | 20240722 | 181900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240722 | 181800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240722 | 181700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240722 | 181600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240722 | 181500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240722 | 181400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240722 | 181300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240722 | 181200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240722 | 181100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240722 | 181000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240722 | 180900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240722 | 180800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240722 | 180700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240722 | 180600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240722 | 180500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240722 | 180400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240722 | 180300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240722 | 180200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240722 | 180100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240722 | 180000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240722 | 175900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240722 | 175800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240722 | 175700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240722 | 175600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240722 | 175500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240722 | 175400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240722 | 175300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240722 | 175200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240722 | 175100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240722 | 175000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 123 | 20240722 | 174900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240722 | 174800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240722 | 174700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240722 | 174600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240722 | 174500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240722 | 174400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240722 | 174300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240722 | 174200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240722 | 174100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240722 | 174000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240722 | 173900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240722 | 173800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240722 | 173700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240722 | 173600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240722 | 173500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240722 | 173400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240722 | 173300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240722 | 173200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240722 | 173100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240722 | 173000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240722 | 172900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240722 | 172800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240722 | 172700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240722 | 172600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240722 | 172500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240722 | 172400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240722 | 172300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240722 | 172200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240722 | 172100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240722 | 172000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 153 | 20240722 | 171900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240722 | 171800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240722 | 171700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240722 | 171600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240722 | 171500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240722 | 171400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240722 | 171300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240722 | 171200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240722 | 171100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240722 | 171000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240722 | 170900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240722 | 170800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240722 | 170700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240722 | 170600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240722 | 170500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240722 | 170400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240722 | 170300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240722 | 170200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240722 | 170100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240722 | 170000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240722 | 165900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240722 | 165800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240722 | 165700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240722 | 165600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240722 | 165500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240722 | 165400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240722 | 165300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240722 | 165200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240722 | 165100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240722 | 165000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 183 | 20240722 | 164900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240722 | 164800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240722 | 164700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240722 | 164600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240722 | 164500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240722 | 164400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240722 | 164300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240722 | 164200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240722 | 164100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240722 | 164000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240722 | 163900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240722 | 163800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240722 | 163700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240722 | 163600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240722 | 163500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240722 | 163400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240722 | 163300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240722 | 163200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240722 | 163100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240722 | 163000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240722 | 162900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240722 | 162800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240722 | 162700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240722 | 162600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240722 | 162500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240722 | 162400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240722 | 162300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240722 | 162200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240722 | 162100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240722 | 162000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 213 | 20240722 | 161900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240722 | 161800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240722 | 161700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240722 | 161600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240722 | 161500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240722 | 161400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240722 | 161300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240722 | 161200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240722 | 161100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240722 | 161000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240722 | 160900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240722 | 160800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240722 | 160700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240722 | 160600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240722 | 160500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240722 | 160400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240722 | 160300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240722 | 160200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240722 | 160100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240722 | 160000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240722 | 155900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240722 | 155800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240722 | 155700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240722 | 155600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240722 | 155500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240722 | 155400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240722 | 155300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240722 | 155200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240722 | 155100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240722 | 155000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 243 | 20240722 | 154900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240722 | 154800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240722 | 154700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240722 | 154600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240722 | 154500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240722 | 154400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240722 | 154300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240722 | 154200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240722 | 154100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240722 | 154000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240722 | 153900 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240722 | 153800 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240722 | 153700 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240722 | 153600 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240722 | 153500 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240722 | 153400 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240722 | 153300 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240722 | 153200 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240722 | 153100 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240722 | 153000 | 3799223100 | 48000 | 48000 | 48000 | 48000 | 5048 |
| 263 | 20240722 | 152900 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20240722 | 152800 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20240722 | 152700 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20240722 | 152600 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20240722 | 152500 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20240722 | 152400 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20240722 | 152300 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20240722 | 152200 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20240722 | 152100 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20240722 | 152000 | 3556919100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 273 | 20240722 | 151900 | 3556919100 | 48350 | 48350 | 48350 | 48300 | 173 |
| 274 | 20240722 | 151800 | 3548555250 | 48350 | 48300 | 48350 | 48300 | 659 |
| 275 | 20240722 | 151700 | 3516723950 | 48300 | 48250 | 48300 | 48250 | 1086 |
| 276 | 20240722 | 151600 | 3464273400 | 48250 | 48250 | 48300 | 48250 | 267 |
| 277 | 20240722 | 151500 | 3451380700 | 48250 | 48250 | 48300 | 48250 | 57 |
| 278 | 20240722 | 151400 | 3448630000 | 48300 | 48300 | 48300 | 48250 | 125 |
| 279 | 20240722 | 151300 | 3442594400 | 48250 | 48250 | 48300 | 48250 | 66 |
| 280 | 20240722 | 151200 | 3439408450 | 48250 | 48250 | 48300 | 48250 | 275 |
| 281 | 20240722 | 151100 | 3426138550 | 48300 | 48200 | 48300 | 48200 | 476 |
| 282 | 20240722 | 151000 | 3403169400 | 48250 | 48200 | 48250 | 48200 | 357 |
| 283 | 20240722 | 150900 | 3385960050 | 48250 | 48250 | 48250 | 48200 | 92 |
| 284 | 20240722 | 150800 | 3381521450 | 48250 | 48150 | 48250 | 48150 | 383 |
| 285 | 20240722 | 150700 | 3363061700 | 48200 | 48200 | 48200 | 48150 | 143 |
| 286 | 20240722 | 150600 | 3356170900 | 48200 | 48150 | 48200 | 48150 | 143 |
| 287 | 20240722 | 150500 | 3349280400 | 48150 | 48150 | 48200 | 48150 | 46 |
| 288 | 20240722 | 150400 | 3347064850 | 48150 | 48150 | 48200 | 48150 | 213 |
| 289 | 20240722 | 150300 | 3336799300 | 48150 | 48200 | 48200 | 48150 | 37 |
| 290 | 20240722 | 150200 | 3335016850 | 48150 | 48200 | 48200 | 48100 | 80 |
| 291 | 20240722 | 150100 | 3331165550 | 48150 | 48150 | 48200 | 48150 | 269 |
| 292 | 20240722 | 150000 | 3318209050 | 48150 | 48200 | 48200 | 48150 | 79 |
| 293 | 20240722 | 145900 | 3314403200 | 48200 | 48250 | 48300 | 48150 | 475 |
| 294 | 20240722 | 145800 | 3291487000 | 48300 | 48250 | 48300 | 48250 | 252 |
| 295 | 20240722 | 145700 | 3279322900 | 48250 | 48300 | 48300 | 48200 | 528 |
| 296 | 20240722 | 145600 | 3253823950 | 48300 | 48250 | 48300 | 48200 | 145 |
| 297 | 20240722 | 145500 | 3246827600 | 48250 | 48200 | 48300 | 48200 | 65 |
| 298 | 20240722 | 145400 | 3243691250 | 48250 | 48300 | 48300 | 48250 | 273 |
| 299 | 20240722 | 145300 | 3230514200 | 48300 | 48200 | 48300 | 48200 | 364 |
| 300 | 20240722 | 145200 | 3212951550 | 48250 | 48200 | 48250 | 48200 | 72 |
| 301 | 20240722 | 145100 | 3209478450 | 48200 | 48200 | 48250 | 48200 | 193 |
| 302 | 20240722 | 145000 | 3200169850 | 48200 | 48200 | 48250 | 48150 | 173 |
| 303 | 20240722 | 144900 | 3191830100 | 48150 | 48200 | 48200 | 48150 | 150 |
| 304 | 20240722 | 144800 | 3184601050 | 48200 | 48150 | 48200 | 48150 | 163 |
| 305 | 20240722 | 144700 | 3176750800 | 48200 | 48150 | 48200 | 48150 | 400 |
| 306 | 20240722 | 144600 | 3157477350 | 48100 | 48150 | 48150 | 48100 | 432 |
| 307 | 20240722 | 144500 | 3136692500 | 48150 | 48150 | 48150 | 48100 | 68 |
| 308 | 20240722 | 144400 | 3133419100 | 48150 | 48100 | 48150 | 48050 | 145 |
| 309 | 20240722 | 144300 | 3126442550 | 48100 | 48100 | 48100 | 48050 | 48 |
| 310 | 20240722 | 144200 | 3124134100 | 48100 | 48050 | 48100 | 48050 | 84 |
| 311 | 20240722 | 144100 | 3120095050 | 48050 | 48100 | 48150 | 48050 | 479 |
| 312 | 20240722 | 144000 | 3097055600 | 48150 | 48100 | 48150 | 48050 | 183 |
| 313 | 20240722 | 143900 | 3088253100 | 48100 | 48100 | 48100 | 48050 | 142 |
| 314 | 20240722 | 143800 | 3081423800 | 48100 | 48100 | 48100 | 48050 | 93 |
| 315 | 20240722 | 143700 | 3076952550 | 48050 | 48050 | 48100 | 48050 | 48 |
| 316 | 20240722 | 143600 | 3074644650 | 48050 | 48100 | 48100 | 48050 | 415 |
| 317 | 20240722 | 143500 | 3054684350 | 48100 | 48100 | 48100 | 48050 | 61 |
| 318 | 20240722 | 143400 | 3051750550 | 48050 | 48100 | 48100 | 48050 | 128 |
| 319 | 20240722 | 143300 | 3045595550 | 48100 | 48050 | 48100 | 48000 | 170 |
| 320 | 20240722 | 143200 | 3037426350 | 48100 | 48050 | 48150 | 48050 | 57 |
| 321 | 20240722 | 143100 | 3034684550 | 48150 | 47950 | 48150 | 47950 | 379 |
| 322 | 20240722 | 143000 | 3016471700 | 48000 | 47950 | 48000 | 47950 | 69 |
| 323 | 20240722 | 142900 | 3013160300 | 47950 | 48050 | 48100 | 47950 | 379 |
| 324 | 20240722 | 142800 | 2994947500 | 48050 | 48050 | 48050 | 48000 | 70 |
| 325 | 20240722 | 142700 | 2991585100 | 48000 | 48000 | 48050 | 48000 | 116 |
| 326 | 20240722 | 142600 | 2986014900 | 48050 | 48000 | 48050 | 47950 | 286 |
| 327 | 20240722 | 142500 | 2972286900 | 48000 | 48000 | 48000 | 47950 | 97 |
| 328 | 20240722 | 142400 | 2967632900 | 48000 | 48000 | 48000 | 47950 | 125 |
| 329 | 20240722 | 142300 | 2961634050 | 47950 | 48000 | 48000 | 47950 | 305 |
| 330 | 20240722 | 142200 | 2946995850 | 48000 | 48050 | 48050 | 48000 | 69 |
| 331 | 20240722 | 142100 | 2943681950 | 48050 | 48050 | 48050 | 48000 | 113 |
| 332 | 20240722 | 142000 | 2938253750 | 48050 | 48000 | 48050 | 48000 | 58 |
| 333 | 20240722 | 141900 | 2935468550 | 48050 | 48050 | 48050 | 48000 | 165 |
| 334 | 20240722 | 141800 | 2927543350 | 48050 | 48000 | 48050 | 47950 | 237 |
| 335 | 20240722 | 141700 | 2916167300 | 48050 | 48050 | 48050 | 47950 | 85 |
| 336 | 20240722 | 141600 | 2912085050 | 48050 | 48100 | 48100 | 47950 | 75 |
| 337 | 20240722 | 141500 | 2908482600 | 48050 | 48050 | 48100 | 48000 | 160 |
| 338 | 20240722 | 141400 | 2900795150 | 48000 | 47950 | 48050 | 47950 | 42 |
| 339 | 20240722 | 141300 | 2898780250 | 48000 | 48000 | 48050 | 47950 | 129 |
| 340 | 20240722 | 141200 | 2892587750 | 48000 | 48000 | 48050 | 48000 | 59 |
| 341 | 20240722 | 141100 | 2889754850 | 48050 | 48100 | 48150 | 48050 | 111 |
| 342 | 20240722 | 141000 | 2884416600 | 48100 | 48050 | 48100 | 48050 | 48 |
| 343 | 20240722 | 140900 | 2882109000 | 48050 | 48200 | 48200 | 48050 | 173 |
| 344 | 20240722 | 140800 | 2873779150 | 48150 | 48150 | 48200 | 48150 | 133 |
| 345 | 20240722 | 140700 | 2867370800 | 48200 | 48100 | 48200 | 48100 | 109 |
| 346 | 20240722 | 140600 | 2862121050 | 48100 | 48100 | 48200 | 48100 | 133 |
| 347 | 20240722 | 140500 | 2855718450 | 48150 | 48150 | 48200 | 48150 | 167 |
| 348 | 20240722 | 140400 | 2847673850 | 48200 | 48150 | 48200 | 48150 | 80 |
| 349 | 20240722 | 140300 | 2843819200 | 48150 | 48100 | 48200 | 48100 | 163 |
| 350 | 20240722 | 140200 | 2835968100 | 48100 | 48050 | 48200 | 48050 | 117 |
| 351 | 20240722 | 140100 | 2830335300 | 48150 | 48150 | 48200 | 48000 | 204 |
| 352 | 20240722 | 140000 | 2820508700 | 48150 | 48150 | 48150 | 48000 | 345 |
| 353 | 20240722 | 135900 | 2803930600 | 48100 | 48200 | 48200 | 48100 | 254 |
| 354 | 20240722 | 135800 | 2791691800 | 48200 | 48150 | 48200 | 48100 | 101 |
| 355 | 20240722 | 135700 | 2786825800 | 48150 | 48300 | 48300 | 48100 | 175 |
| 356 | 20240722 | 135600 | 2778394700 | 48250 | 48150 | 48250 | 48150 | 271 |
| 357 | 20240722 | 135500 | 2765323950 | 48200 | 48200 | 48250 | 48150 | 112 |
| 358 | 20240722 | 135400 | 2759922900 | 48300 | 48150 | 48300 | 48150 | 288 |
| 359 | 20240722 | 135300 | 2746026200 | 48200 | 48150 | 48350 | 48150 | 419 |
| 360 | 20240722 | 135200 | 2725816150 | 48150 | 48200 | 48250 | 48150 | 52 |
| 361 | 20240722 | 135100 | 2723310450 | 48200 | 48200 | 48300 | 48150 | 247 |
| 362 | 20240722 | 135000 | 2711384200 | 48150 | 48300 | 48300 | 48100 | 94 |
| 363 | 20240722 | 134900 | 2706859650 | 48300 | 48300 | 48350 | 48300 | 199 |
| 364 | 20240722 | 134800 | 2697246950 | 48350 | 48150 | 48350 | 48150 | 1330 |
| 365 | 20240722 | 134700 | 2633152100 | 48150 | 48050 | 48150 | 48050 | 272 |
| 366 | 20240722 | 134600 | 2620070400 | 48100 | 48050 | 48100 | 48050 | 168 |
| 367 | 20240722 | 134500 | 2611993100 | 48050 | 48100 | 48150 | 48050 | 96 |
| 368 | 20240722 | 134400 | 2607374650 | 48100 | 48100 | 48150 | 48100 | 245 |
| 369 | 20240722 | 134300 | 2595582050 | 48150 | 48150 | 48200 | 48150 | 152 |
| 370 | 20240722 | 134200 | 2588259850 | 48150 | 48150 | 48200 | 48150 | 69 |
| 371 | 20240722 | 134100 | 2584936600 | 48150 | 48200 | 48200 | 48050 | 151 |
| 372 | 20240722 | 134000 | 2577659900 | 48250 | 48150 | 48250 | 48000 | 265 |
| 373 | 20240722 | 133900 | 2564883100 | 48150 | 48200 | 48250 | 48150 | 74 |
| 374 | 20240722 | 133800 | 2561316650 | 48200 | 48150 | 48250 | 48150 | 68 |
| 375 | 20240722 | 133700 | 2558037750 | 48150 | 48250 | 48250 | 48150 | 183 |
| 376 | 20240722 | 133600 | 2549219100 | 48200 | 48050 | 48200 | 48050 | 94 |
| 377 | 20240722 | 133500 | 2544691350 | 48050 | 48150 | 48150 | 48050 | 100 |
| 378 | 20240722 | 133400 | 2539883950 | 48200 | 48200 | 48200 | 48100 | 199 |
| 379 | 20240722 | 133300 | 2530294050 | 48150 | 48200 | 48200 | 48150 | 118 |
| 380 | 20240722 | 133200 | 2524612050 | 48150 | 48200 | 48200 | 48150 | 59 |
| 381 | 20240722 | 133100 | 2521769750 | 48150 | 48100 | 48200 | 48100 | 82 |
| 382 | 20240722 | 133000 | 2517820900 | 48100 | 48050 | 48150 | 48050 | 54 |
| 383 | 20240722 | 132900 | 2515222500 | 48050 | 48150 | 48200 | 48050 | 67 |
| 384 | 20240722 | 132800 | 2511997350 | 48200 | 48100 | 48200 | 48050 | 75 |
| 385 | 20240722 | 132700 | 2508386450 | 48050 | 48200 | 48200 | 48050 | 59 |
| 386 | 20240722 | 132600 | 2505546850 | 48050 | 48100 | 48200 | 48050 | 375 |
| 387 | 20240722 | 132500 | 2487491950 | 48100 | 48050 | 48100 | 48050 | 105 |
| 388 | 20240722 | 132400 | 2482442250 | 48050 | 48000 | 48100 | 48000 | 127 |
| 389 | 20240722 | 132300 | 2476339400 | 48000 | 48000 | 48050 | 48000 | 120 |
| 390 | 20240722 | 132200 | 2470574700 | 48000 | 48000 | 48050 | 48000 | 68 |
| 391 | 20240722 | 132100 | 2467309250 | 48000 | 48000 | 48050 | 47950 | 105 |
| 392 | 20240722 | 132000 | 2462269800 | 47950 | 47950 | 48000 | 47900 | 66 |
| 393 | 20240722 | 131900 | 2459104250 | 48000 | 47900 | 48000 | 47900 | 27 |
| 394 | 20240722 | 131800 | 2457809450 | 47950 | 47950 | 48000 | 47900 | 115 |
| 395 | 20240722 | 131700 | 2452292300 | 47950 | 47950 | 48000 | 47950 | 66 |
| 396 | 20240722 | 131600 | 2449126300 | 48000 | 47950 | 48000 | 47950 | 53 |
| 397 | 20240722 | 131500 | 2446583850 | 47950 | 47900 | 47950 | 47900 | 31 |
| 398 | 20240722 | 131400 | 2445097650 | 47900 | 47950 | 48000 | 47900 | 52 |
| 399 | 20240722 | 131300 | 2442605000 | 47900 | 47900 | 48000 | 47900 | 124 |
| 400 | 20240722 | 131200 | 2436657800 | 47900 | 47950 | 47950 | 47900 | 63 |
| 401 | 20240722 | 131100 | 2433638800 | 47900 | 47900 | 47950 | 47850 | 3988 |
| 402 | 20240722 | 131000 | 2242612800 | 47950 | 47900 | 47950 | 47900 | 156 |
| 403 | 20240722 | 130900 | 2235136550 | 47950 | 47900 | 48000 | 47900 | 133 |
| 404 | 20240722 | 130800 | 2228760250 | 47900 | 47950 | 47950 | 47900 | 101 |
| 405 | 20240722 | 130700 | 2223918150 | 47950 | 47950 | 47950 | 47900 | 45 |
| 406 | 20240722 | 130600 | 2221761200 | 47950 | 47900 | 48050 | 47900 | 38 |
| 407 | 20240722 | 130500 | 2219937350 | 47900 | 47900 | 48000 | 47900 | 105 |
| 408 | 20240722 | 130400 | 2214902000 | 47900 | 47950 | 47950 | 47900 | 53 |
| 409 | 20240722 | 130300 | 2212362050 | 47900 | 47950 | 47950 | 47900 | 119 |
| 410 | 20240722 | 130200 | 2206657600 | 47900 | 47900 | 47950 | 47900 | 78 |
| 411 | 20240722 | 130100 | 2202920100 | 47900 | 47950 | 48000 | 47900 | 86 |
| 412 | 20240722 | 130000 | 2198795550 | 47950 | 47950 | 48000 | 47900 | 41 |
| 413 | 20240722 | 125900 | 2196829950 | 47950 | 47950 | 48000 | 47950 | 107 |
| 414 | 20240722 | 125800 | 2191696750 | 47950 | 47900 | 47950 | 47900 | 43 |
| 415 | 20240722 | 125700 | 2189635250 | 47900 | 47900 | 47950 | 47900 | 51 |
| 416 | 20240722 | 125600 | 2187191750 | 48000 | 47950 | 48000 | 47950 | 171 |
| 417 | 20240722 | 125500 | 2178984100 | 47950 | 47950 | 47950 | 47900 | 115 |
| 418 | 20240722 | 125400 | 2173474800 | 47900 | 47900 | 47950 | 47900 | 82 |
| 419 | 20240722 | 125300 | 2169543350 | 47950 | 47900 | 47950 | 47900 | 114 |
| 420 | 20240722 | 125200 | 2164078200 | 47900 | 47900 | 47950 | 47900 | 88 |
| 421 | 20240722 | 125100 | 2159859900 | 47900 | 47950 | 47950 | 47900 | 96 |
| 422 | 20240722 | 125000 | 2155260200 | 47950 | 47900 | 47950 | 47900 | 197 |
| 423 | 20240722 | 124900 | 2145818950 | 47900 | 47950 | 47950 | 47900 | 67 |
| 424 | 20240722 | 124800 | 2142607750 | 47950 | 47950 | 48000 | 47950 | 220 |
| 425 | 20240722 | 124700 | 2132054200 | 47950 | 47950 | 48000 | 47950 | 34 |
| 426 | 20240722 | 124600 | 2130423300 | 47950 | 48000 | 48000 | 47950 | 64 |
| 427 | 20240722 | 124500 | 2127351950 | 48000 | 48000 | 48100 | 47950 | 112 |
| 428 | 20240722 | 124400 | 2121975800 | 47950 | 48000 | 48050 | 47950 | 116 |
| 429 | 20240722 | 124300 | 2116405400 | 48000 | 48000 | 48100 | 47950 | 208 |
| 430 | 20240722 | 124200 | 2106413050 | 47950 | 47950 | 48000 | 47950 | 137 |
| 431 | 20240722 | 124100 | 2099842800 | 47950 | 48000 | 48000 | 47950 | 241 |
| 432 | 20240722 | 124000 | 2088285600 | 47950 | 48000 | 48000 | 47950 | 121 |
| 433 | 20240722 | 123900 | 2082479100 | 47950 | 48050 | 48100 | 47950 | 444 |
| 434 | 20240722 | 123800 | 2061185500 | 48000 | 48000 | 48050 | 47950 | 106 |
| 435 | 20240722 | 123700 | 2056094300 | 48000 | 48050 | 48050 | 48000 | 1230 |
| 436 | 20240722 | 123600 | 1997051950 | 48050 | 48050 | 48050 | 48000 | 38 |
| 437 | 20240722 | 123500 | 1995226700 | 48050 | 48050 | 48050 | 48000 | 149 |
| 438 | 20240722 | 123400 | 1988068250 | 48000 | 48050 | 48050 | 48000 | 56 |
| 439 | 20240722 | 123300 | 1985379650 | 48000 | 48050 | 48100 | 48000 | 83 |
| 440 | 20240722 | 123200 | 1981387900 | 48100 | 48100 | 48150 | 48050 | 91 |
| 441 | 20240722 | 123100 | 1977012300 | 48050 | 48050 | 48050 | 48000 | 21 |
| 442 | 20240722 | 123000 | 1976003700 | 48050 | 48000 | 48150 | 48000 | 219 |
| 443 | 20240722 | 122900 | 1965476350 | 48050 | 48100 | 48100 | 48050 | 32 |
| 444 | 20240722 | 122800 | 1963937550 | 48150 | 48050 | 48150 | 48050 | 88 |
| 445 | 20240722 | 122700 | 1959702600 | 48050 | 48150 | 48200 | 48050 | 168 |
| 446 | 20240722 | 122600 | 1951613450 | 48150 | 48100 | 48200 | 48100 | 75 |
| 447 | 20240722 | 122500 | 1948002150 | 48150 | 48100 | 48150 | 48050 | 175 |
| 448 | 20240722 | 122400 | 1939583750 | 48100 | 48100 | 48150 | 48100 | 38 |
| 449 | 20240722 | 122300 | 1937755200 | 48150 | 48150 | 48150 | 48100 | 110 |
| 450 | 20240722 | 122200 | 1932459650 | 48100 | 48100 | 48150 | 48100 | 104 |
| 451 | 20240722 | 122100 | 1927456000 | 48150 | 48150 | 48150 | 48150 | 27 |
| 452 | 20240722 | 122000 | 1926155950 | 48150 | 48100 | 48150 | 48050 | 476 |
| 453 | 20240722 | 121900 | 1903259450 | 48150 | 48150 | 48150 | 48150 | 35 |
| 454 | 20240722 | 121800 | 1901574200 | 48200 | 48150 | 48200 | 48100 | 126 |
| 455 | 20240722 | 121700 | 1895506750 | 48150 | 48100 | 48150 | 48100 | 51 |
| 456 | 20240722 | 121600 | 1893052200 | 48100 | 48150 | 48150 | 48100 | 40 |
| 457 | 20240722 | 121500 | 1891127000 | 48150 | 48150 | 48200 | 48100 | 148 |
| 458 | 20240722 | 121400 | 1884003000 | 48100 | 48250 | 48250 | 48100 | 47 |
| 459 | 20240722 | 121300 | 1881738200 | 48200 | 48250 | 48250 | 48200 | 93 |
| 460 | 20240722 | 121200 | 1877251750 | 48200 | 48150 | 48250 | 48150 | 62 |
| 461 | 20240722 | 121100 | 1874263050 | 48150 | 48150 | 48250 | 48150 | 31 |
| 462 | 20240722 | 121000 | 1872768700 | 48250 | 48200 | 48250 | 48150 | 111 |
| 463 | 20240722 | 120900 | 1867418750 | 48200 | 48200 | 48250 | 48200 | 29 |
| 464 | 20240722 | 120800 | 1866020250 | 48200 | 48200 | 48300 | 48150 | 35 |
| 465 | 20240722 | 120700 | 1864332850 | 48250 | 48100 | 48250 | 48100 | 113 |
| 466 | 20240722 | 120600 | 1858883900 | 48150 | 48250 | 48250 | 48150 | 66 |
| 467 | 20240722 | 120500 | 1855700100 | 48250 | 48200 | 48250 | 48150 | 185 |
| 468 | 20240722 | 120400 | 1846778600 | 48200 | 48150 | 48250 | 48150 | 76 |
| 469 | 20240722 | 120300 | 1843117300 | 48150 | 48250 | 48250 | 48150 | 99 |
| 470 | 20240722 | 120200 | 1838346000 | 48250 | 48250 | 48300 | 48200 | 320 |
| 471 | 20240722 | 120100 | 1822905750 | 48250 | 48300 | 48300 | 48250 | 144 |
| 472 | 20240722 | 120000 | 1815951150 | 48250 | 48250 | 48300 | 48250 | 104 |
| 473 | 20240722 | 115900 | 1810929300 | 48300 | 48250 | 48300 | 48250 | 67 |
| 474 | 20240722 | 115800 | 1807694750 | 48250 | 48300 | 48300 | 48250 | 134 |
| 475 | 20240722 | 115700 | 1801223000 | 48350 | 48300 | 48350 | 48300 | 284 |
| 476 | 20240722 | 115600 | 1787500800 | 48300 | 48300 | 48300 | 48250 | 220 |
| 477 | 20240722 | 115500 | 1776875450 | 48250 | 48250 | 48300 | 48250 | 506 |
| 478 | 20240722 | 115400 | 1752446050 | 48250 | 48250 | 48300 | 48250 | 85 |
| 479 | 20240722 | 115300 | 1748342500 | 48300 | 48300 | 48300 | 48250 | 31 |
| 480 | 20240722 | 115200 | 1746845600 | 48300 | 48200 | 48300 | 48200 | 64 |
| 481 | 20240722 | 115100 | 1743758250 | 48200 | 48350 | 48350 | 48200 | 281 |
| 482 | 20240722 | 115000 | 1730193300 | 48300 | 48300 | 48350 | 48300 | 50 |
| 483 | 20240722 | 114900 | 1727777700 | 48200 | 48350 | 48350 | 48200 | 508 |
| 484 | 20240722 | 114800 | 1703247050 | 48300 | 48350 | 48350 | 48300 | 178 |
| 485 | 20240722 | 114700 | 1694648400 | 48300 | 48300 | 48350 | 48300 | 145 |
| 486 | 20240722 | 114600 | 1687639050 | 48300 | 48300 | 48350 | 48300 | 46 |
| 487 | 20240722 | 114500 | 1685415950 | 48300 | 48350 | 48350 | 48300 | 101 |
| 488 | 20240722 | 114400 | 1680533750 | 48300 | 48350 | 48350 | 48300 | 68 |
| 489 | 20240722 | 114300 | 1677247550 | 48350 | 48350 | 48350 | 48100 | 535 |
| 490 | 20240722 | 114200 | 1651449650 | 48300 | 48250 | 48350 | 48250 | 210 |
| 491 | 20240722 | 114100 | 1641306600 | 48250 | 48300 | 48350 | 48250 | 171 |
| 492 | 20240722 | 114000 | 1633046150 | 48300 | 48250 | 48350 | 48200 | 800 |
| 493 | 20240722 | 113900 | 1594419700 | 48250 | 48200 | 48250 | 48200 | 73 |
| 494 | 20240722 | 113800 | 1590899800 | 48200 | 48200 | 48250 | 48200 | 41 |
| 495 | 20240722 | 113700 | 1588922350 | 48200 | 48150 | 48200 | 48150 | 145 |
| 496 | 20240722 | 113600 | 1581935100 | 48150 | 48150 | 48200 | 48150 | 253 |
| 497 | 20240722 | 113500 | 1569751400 | 48150 | 48150 | 48200 | 48150 | 131 |
| 498 | 20240722 | 113400 | 1563438650 | 48150 | 48200 | 48200 | 48150 | 41 |
| 499 | 20240722 | 113300 | 1561463900 | 48150 | 48200 | 48200 | 48150 | 53 |
| 500 | 20240722 | 113200 | 1558910150 | 48150 | 48100 | 48150 | 48100 | 50 |
| 501 | 20240722 | 113100 | 1556504200 | 48150 | 48150 | 48150 | 48100 | 51 |
| 502 | 20240722 | 113000 | 1554048600 | 48200 | 48100 | 48200 | 48100 | 117 |
| 503 | 20240722 | 112900 | 1548414000 | 48150 | 48200 | 48200 | 48150 | 346 |
| 504 | 20240722 | 112800 | 1531753500 | 48150 | 48150 | 48200 | 48150 | 39 |
| 505 | 20240722 | 112700 | 1529874400 | 48150 | 48150 | 48200 | 48150 | 105 |
| 506 | 20240722 | 112600 | 1524814800 | 48200 | 48150 | 48200 | 48150 | 142 |
| 507 | 20240722 | 112500 | 1517975700 | 48150 | 48200 | 48250 | 48150 | 483 |
| 508 | 20240722 | 112400 | 1494690650 | 48200 | 48250 | 48250 | 48200 | 91 |
| 509 | 20240722 | 112300 | 1490301900 | 48250 | 48250 | 48300 | 48200 | 130 |
| 510 | 20240722 | 112200 | 1484028500 | 48200 | 48200 | 48250 | 48200 | 133 |
| 511 | 20240722 | 112100 | 1477613300 | 48250 | 48200 | 48250 | 48200 | 47 |
| 512 | 20240722 | 112000 | 1475345650 | 48300 | 48150 | 48300 | 48150 | 520 |
| 513 | 20240722 | 111900 | 1450270300 | 48150 | 48200 | 48200 | 48150 | 252 |
| 514 | 20240722 | 111800 | 1438127150 | 48150 | 48150 | 48200 | 48150 | 367 |
| 515 | 20240722 | 111700 | 1420455450 | 48100 | 48000 | 48150 | 48000 | 286 |
| 516 | 20240722 | 111600 | 1406696300 | 48000 | 48050 | 48050 | 48000 | 81 |
| 517 | 20240722 | 111500 | 1402804700 | 48000 | 47950 | 48050 | 47950 | 231 |
| 518 | 20240722 | 111400 | 1391723050 | 47950 | 48050 | 48050 | 47950 | 124 |
| 519 | 20240722 | 111300 | 1385772000 | 48050 | 48000 | 48050 | 47950 | 97 |
| 520 | 20240722 | 111200 | 1381116550 | 47950 | 48000 | 48000 | 47950 | 186 |
| 521 | 20240722 | 111100 | 1372193150 | 47950 | 48050 | 48050 | 47950 | 211 |
| 522 | 20240722 | 111000 | 1362065350 | 48050 | 48000 | 48050 | 48000 | 45 |
| 523 | 20240722 | 110900 | 1359904650 | 47950 | 48000 | 48000 | 47950 | 71 |
| 524 | 20240722 | 110800 | 1356498450 | 47950 | 47950 | 47950 | 47950 | 24 |
| 525 | 20240722 | 110700 | 1355347650 | 47900 | 47900 | 47950 | 47900 | 164 |
| 526 | 20240722 | 110600 | 1347488100 | 47950 | 47900 | 47950 | 47900 | 154 |
| 527 | 20240722 | 110500 | 1340104800 | 47900 | 47900 | 47950 | 47900 | 73 |
| 528 | 20240722 | 110400 | 1336606800 | 47950 | 47900 | 47950 | 47900 | 56 |
| 529 | 20240722 | 110300 | 1333923150 | 47950 | 47900 | 47950 | 47900 | 60 |
| 530 | 20240722 | 110200 | 1331048550 | 47950 | 47900 | 47950 | 47900 | 122 |
| 531 | 20240722 | 110100 | 1325202950 | 47900 | 47950 | 47950 | 47900 | 39 |
| 532 | 20240722 | 110000 | 1323334150 | 47950 | 47900 | 47950 | 47900 | 67 |
| 533 | 20240722 | 105900 | 1320122550 | 47950 | 47900 | 47950 | 47900 | 61 |
| 534 | 20240722 | 105800 | 1317198900 | 47900 | 47750 | 47900 | 47750 | 258 |
| 535 | 20240722 | 105700 | 1304841000 | 47900 | 47900 | 47900 | 47750 | 2145 |
| 536 | 20240722 | 105600 | 1202158850 | 47950 | 48050 | 48050 | 47900 | 44 |
| 537 | 20240722 | 105500 | 1200047050 | 47950 | 48000 | 48000 | 47950 | 415 |
| 538 | 20240722 | 105400 | 1180138500 | 48050 | 48050 | 48100 | 48000 | 226 |
| 539 | 20240722 | 105300 | 1169282000 | 48100 | 48000 | 48100 | 48000 | 38 |
| 540 | 20240722 | 105200 | 1167456750 | 48050 | 48000 | 48100 | 48000 | 54 |
| 541 | 20240722 | 105100 | 1164862350 | 48050 | 48000 | 48050 | 48000 | 52 |
| 542 | 20240722 | 105000 | 1162365600 | 47950 | 47950 | 48000 | 47950 | 77 |
| 543 | 20240722 | 104900 | 1158672800 | 47950 | 48000 | 48100 | 47950 | 95 |
| 544 | 20240722 | 104800 | 1154112650 | 48000 | 48150 | 48150 | 48000 | 1689 |
| 545 | 20240722 | 104700 | 1072930200 | 48150 | 48100 | 48150 | 48100 | 75 |
| 546 | 20240722 | 104600 | 1069321400 | 48150 | 48100 | 48150 | 48100 | 53 |
| 547 | 20240722 | 104500 | 1066770600 | 48150 | 48100 | 48150 | 48100 | 45 |
| 548 | 20240722 | 104400 | 1064604950 | 48100 | 48100 | 48150 | 48100 | 98 |
| 549 | 20240722 | 104300 | 1059889900 | 48100 | 48150 | 48150 | 48100 | 48 |
| 550 | 20240722 | 104200 | 1057579650 | 48100 | 48100 | 48150 | 48100 | 142 |
| 551 | 20240722 | 104100 | 1050748350 | 48100 | 48100 | 48150 | 48100 | 227 |
| 552 | 20240722 | 104000 | 1039828350 | 48150 | 48050 | 48150 | 48050 | 414 |
| 553 | 20240722 | 103900 | 1019910950 | 48050 | 48050 | 48100 | 48050 | 50 |
| 554 | 20240722 | 103800 | 1017507200 | 48100 | 48100 | 48100 | 48050 | 107 |
| 555 | 20240722 | 103700 | 1012361750 | 48050 | 48050 | 48100 | 48050 | 43 |
| 556 | 20240722 | 103600 | 1010295000 | 48100 | 48100 | 48100 | 48050 | 613 |
| 557 | 20240722 | 103500 | 980835750 | 48100 | 48050 | 48100 | 48050 | 29 |
| 558 | 20240722 | 103400 | 979441200 | 48100 | 48050 | 48100 | 48050 | 63 |
| 559 | 20240722 | 103300 | 976412800 | 48050 | 48050 | 48100 | 48050 | 90 |
| 560 | 20240722 | 103200 | 972084950 | 48050 | 48100 | 48100 | 48050 | 55 |
| 561 | 20240722 | 103100 | 969441050 | 48050 | 48050 | 48100 | 48050 | 40 |
| 562 | 20240722 | 103000 | 967517750 | 48100 | 48100 | 48100 | 48050 | 136 |
| 563 | 20240722 | 102900 | 960977000 | 48100 | 48100 | 48150 | 48050 | 103 |
| 564 | 20240722 | 102800 | 956022600 | 48100 | 48150 | 48150 | 48050 | 236 |
| 565 | 20240722 | 102700 | 944665050 | 48150 | 48200 | 48200 | 48150 | 148 |
| 566 | 20240722 | 102600 | 937537750 | 48150 | 48100 | 48300 | 48100 | 252 |
| 567 | 20240722 | 102500 | 925398650 | 48100 | 48050 | 48150 | 48050 | 64 |
| 568 | 20240722 | 102400 | 922319950 | 48050 | 48150 | 48150 | 48050 | 225 |
| 569 | 20240722 | 102300 | 911503000 | 48100 | 48050 | 48100 | 48050 | 131 |
| 570 | 20240722 | 102200 | 905204050 | 48050 | 48050 | 48100 | 48050 | 53 |
| 571 | 20240722 | 102100 | 902656700 | 48050 | 48000 | 48050 | 48000 | 46 |
| 572 | 20240722 | 102000 | 900447600 | 48000 | 48000 | 48050 | 48000 | 83 |
| 573 | 20240722 | 101900 | 896463000 | 48050 | 48000 | 48050 | 48000 | 95 |
| 574 | 20240722 | 101800 | 891901600 | 47950 | 48000 | 48050 | 47950 | 161 |
| 575 | 20240722 | 101700 | 884172650 | 48050 | 48000 | 48050 | 48000 | 68 |
| 576 | 20240722 | 101600 | 880907050 | 47950 | 48050 | 48050 | 47950 | 506 |
| 577 | 20240722 | 101500 | 856610100 | 48050 | 48000 | 48050 | 48000 | 134 |
| 578 | 20240722 | 101400 | 850173950 | 48050 | 48000 | 48050 | 48000 | 58 |
| 579 | 20240722 | 101300 | 847388350 | 48000 | 48050 | 48050 | 48000 | 43 |
| 580 | 20240722 | 101200 | 845323750 | 48050 | 48000 | 48050 | 48000 | 146 |
| 581 | 20240722 | 101100 | 838311550 | 48000 | 48000 | 48050 | 48000 | 44 |
| 582 | 20240722 | 101000 | 836198250 | 48000 | 48000 | 48050 | 48000 | 126 |
| 583 | 20240722 | 100900 | 830149650 | 48000 | 48000 | 48000 | 47950 | 105 |
| 584 | 20240722 | 100800 | 825110250 | 47950 | 48000 | 48000 | 47950 | 184 |
| 585 | 20240722 | 100700 | 816286350 | 47950 | 48000 | 48000 | 47950 | 138 |
| 586 | 20240722 | 100600 | 809666450 | 47900 | 47800 | 47900 | 47800 | 1037 |
| 587 | 20240722 | 100500 | 760009000 | 47850 | 47800 | 47850 | 47800 | 102 |
| 588 | 20240722 | 100400 | 755130200 | 47800 | 47850 | 47850 | 47750 | 132 |
| 589 | 20240722 | 100300 | 748818350 | 47800 | 47800 | 47850 | 47800 | 67 |
| 590 | 20240722 | 100200 | 745613150 | 47800 | 47900 | 47950 | 47800 | 394 |
| 591 | 20240722 | 100100 | 726742500 | 47900 | 47900 | 47950 | 47900 | 233 |
| 592 | 20240722 | 100000 | 715580700 | 47900 | 47950 | 47950 | 47900 | 137 |
| 593 | 20240722 | 095900 | 709011950 | 47950 | 47900 | 47950 | 47650 | 484 |
| 594 | 20240722 | 095800 | 685834300 | 47900 | 47950 | 47950 | 47900 | 269 |
| 595 | 20240722 | 095700 | 672938850 | 47950 | 47950 | 47950 | 47900 | 65 |
| 596 | 20240722 | 095600 | 669823400 | 47900 | 47900 | 47950 | 47850 | 259 |
| 597 | 20240722 | 095500 | 657417300 | 47900 | 47700 | 47950 | 47700 | 95 |
| 598 | 20240722 | 095400 | 652865600 | 47900 | 47800 | 47950 | 47650 | 722 |
| 599 | 20240722 | 095300 | 618322800 | 47800 | 47900 | 47950 | 47800 | 320 |
| 600 | 20240722 | 095200 | 602996300 | 47900 | 47950 | 47950 | 47900 | 253 |
| 601 | 20240722 | 095100 | 590871300 | 47900 | 47950 | 48050 | 47900 | 130 |
| 602 | 20240722 | 095000 | 584634900 | 47950 | 47900 | 48000 | 47900 | 105 |
| 603 | 20240722 | 094900 | 579596500 | 47950 | 47850 | 48000 | 47800 | 256 |
| 604 | 20240722 | 094800 | 567342900 | 47850 | 47950 | 47950 | 47850 | 183 |
| 605 | 20240722 | 094700 | 558572250 | 47900 | 47850 | 47900 | 47850 | 103 |
| 606 | 20240722 | 094600 | 553641850 | 47900 | 47750 | 47900 | 47750 | 209 |
| 607 | 20240722 | 094500 | 543646800 | 47700 | 47700 | 47750 | 47700 | 117 |
| 608 | 20240722 | 094400 | 538064350 | 47750 | 47750 | 47750 | 47700 | 78 |
| 609 | 20240722 | 094300 | 534341900 | 47700 | 47800 | 47850 | 47700 | 118 |
| 610 | 20240722 | 094200 | 528705400 | 47850 | 47900 | 47900 | 47800 | 173 |
| 611 | 20240722 | 094100 | 520430300 | 47900 | 47900 | 47900 | 47850 | 115 |
| 612 | 20240722 | 094000 | 514921950 | 47900 | 47900 | 47950 | 47850 | 335 |
| 613 | 20240722 | 093900 | 498866750 | 47900 | 47850 | 47900 | 47850 | 171 |
| 614 | 20240722 | 093800 | 490680700 | 47900 | 47800 | 47900 | 47800 | 78 |
| 615 | 20240722 | 093700 | 486948500 | 47850 | 47750 | 47850 | 47700 | 268 |
| 616 | 20240722 | 093600 | 474137450 | 47750 | 47700 | 47750 | 47700 | 115 |
| 617 | 20240722 | 093500 | 468651200 | 47800 | 47800 | 47800 | 47600 | 388 |
| 618 | 20240722 | 093400 | 450123550 | 47750 | 47550 | 47750 | 47550 | 465 |
| 619 | 20240722 | 093300 | 427949150 | 47550 | 47550 | 47550 | 47550 | 20 |
| 620 | 20240722 | 093200 | 426998150 | 47550 | 47500 | 47650 | 47500 | 220 |
| 621 | 20240722 | 093100 | 416537350 | 47500 | 47550 | 47550 | 47500 | 60 |
| 622 | 20240722 | 093000 | 413687250 | 47500 | 47600 | 47600 | 47500 | 401 |
| 623 | 20240722 | 092900 | 394633250 | 47600 | 47650 | 47650 | 47600 | 26 |
| 624 | 20240722 | 092800 | 393395100 | 47700 | 47650 | 47700 | 47650 | 10 |
| 625 | 20240722 | 092700 | 392918500 | 47650 | 47650 | 47650 | 47600 | 145 |
| 626 | 20240722 | 092600 | 386009300 | 47650 | 47650 | 47700 | 47650 | 48 |
| 627 | 20240722 | 092500 | 383722050 | 47600 | 47600 | 47650 | 47500 | 444 |
| 628 | 20240722 | 092400 | 362582100 | 47550 | 47550 | 47650 | 47550 | 162 |
| 629 | 20240722 | 092300 | 354876900 | 47550 | 47550 | 47550 | 47500 | 64 |
| 630 | 20240722 | 092200 | 351834550 | 47550 | 47600 | 47600 | 47550 | 80 |
| 631 | 20240722 | 092100 | 348030400 | 47550 | 47550 | 47650 | 47550 | 92 |
| 632 | 20240722 | 092000 | 343653250 | 47500 | 47500 | 47500 | 47500 | 8 |
| 633 | 20240722 | 091900 | 343273250 | 47550 | 47700 | 47750 | 47550 | 260 |
| 634 | 20240722 | 091800 | 330880150 | 47700 | 47550 | 47700 | 47550 | 433 |
| 635 | 20240722 | 091700 | 310254550 | 47550 | 47450 | 47550 | 47450 | 154 |
| 636 | 20240722 | 091600 | 302936750 | 47450 | 47450 | 47500 | 47450 | 301 |
| 637 | 20240722 | 091500 | 288653300 | 47400 | 47500 | 47500 | 47400 | 42 |
| 638 | 20240722 | 091400 | 286661100 | 47450 | 47450 | 47450 | 47400 | 174 |
| 639 | 20240722 | 091300 | 278408700 | 47400 | 47400 | 47450 | 47400 | 361 |
| 640 | 20240722 | 091200 | 261297050 | 47400 | 47500 | 47500 | 47400 | 2253 |
| 641 | 20240722 | 091100 | 154395400 | 47500 | 47500 | 47550 | 47500 | 131 |
| 642 | 20240722 | 091000 | 148172250 | 47500 | 47700 | 47700 | 47500 | 150 |
| 643 | 20240722 | 090900 | 141041000 | 47500 | 47550 | 47600 | 47450 | 219 |
| 644 | 20240722 | 090800 | 130640400 | 47550 | 47700 | 47700 | 47550 | 106 |
| 645 | 20240722 | 090700 | 125596200 | 47700 | 47800 | 47800 | 47700 | 80 |
| 646 | 20240722 | 090600 | 121775750 | 47750 | 47800 | 47800 | 47750 | 298 |
| 647 | 20240722 | 090500 | 107531750 | 47750 | 47700 | 47750 | 47700 | 285 |
| 648 | 20240722 | 090400 | 93927350 | 47700 | 47700 | 47700 | 47650 | 48 |
| 649 | 20240722 | 090300 | 91638150 | 47750 | 47700 | 47750 | 47550 | 207 |
| 650 | 20240722 | 090200 | 81788500 | 47700 | 47750 | 47750 | 47700 | 10 |
| 651 | 20240722 | 090100 | 81311400 | 47800 | 47500 | 47800 | 47500 | 882 |
| 652 | 20240722 | 090000 | 39355600 | 47650 | 47900 | 47950 | 47450 | 809 |