35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 200100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 3 | 20240709 | 200000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20240709 | 195900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20240709 | 195800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20240709 | 195700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20240709 | 195600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20240709 | 195500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20240709 | 195400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20240709 | 195300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20240709 | 195200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20240709 | 195100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20240709 | 195000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20240709 | 194900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20240709 | 194800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20240709 | 194700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20240709 | 194600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20240709 | 194500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20240709 | 194400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20240709 | 194300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20240709 | 194200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20240709 | 194100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20240709 | 194000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20240709 | 193900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20240709 | 193800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20240709 | 193700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20240709 | 193600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20240709 | 193500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20240709 | 193400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20240709 | 193300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20240709 | 193200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20240709 | 193100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 33 | 20240709 | 193000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20240709 | 192900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20240709 | 192800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20240709 | 192700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20240709 | 192600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20240709 | 192500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20240709 | 192400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20240709 | 192300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20240709 | 192200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20240709 | 192100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20240709 | 192000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20240709 | 191900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20240709 | 191800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20240709 | 191700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20240709 | 191600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20240709 | 191500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20240709 | 191400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20240709 | 191300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20240709 | 191200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20240709 | 191100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20240709 | 191000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20240709 | 190900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20240709 | 190800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20240709 | 190700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20240709 | 190600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20240709 | 190500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20240709 | 190400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20240709 | 190300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20240709 | 190200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20240709 | 190100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 63 | 20240709 | 190000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20240709 | 185900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20240709 | 185800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20240709 | 185700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20240709 | 185600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20240709 | 185500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20240709 | 185400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20240709 | 185300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20240709 | 185200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20240709 | 185100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20240709 | 185000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20240709 | 184900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20240709 | 184800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20240709 | 184700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20240709 | 184600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20240709 | 184500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20240709 | 184400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20240709 | 184300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20240709 | 184200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20240709 | 184100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20240709 | 184000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20240709 | 183900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20240709 | 183800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20240709 | 183700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20240709 | 183600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20240709 | 183500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20240709 | 183400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20240709 | 183300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20240709 | 183200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20240709 | 183100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 93 | 20240709 | 183000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20240709 | 182900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20240709 | 182800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20240709 | 182700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20240709 | 182600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20240709 | 182500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20240709 | 182400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20240709 | 182300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20240709 | 182200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20240709 | 182100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20240709 | 182000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20240709 | 181900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20240709 | 181800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20240709 | 181700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20240709 | 181600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20240709 | 181500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20240709 | 181400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20240709 | 181300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20240709 | 181200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20240709 | 181100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20240709 | 181000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20240709 | 180900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20240709 | 180800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20240709 | 180700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20240709 | 180600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20240709 | 180500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20240709 | 180400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20240709 | 180300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20240709 | 180200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20240709 | 180100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 123 | 20240709 | 180000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20240709 | 175900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20240709 | 175800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20240709 | 175700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20240709 | 175600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20240709 | 175500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20240709 | 175400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20240709 | 175300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20240709 | 175200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20240709 | 175100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20240709 | 175000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20240709 | 174900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20240709 | 174800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20240709 | 174700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20240709 | 174600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20240709 | 174500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20240709 | 174400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20240709 | 174300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20240709 | 174200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20240709 | 174100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20240709 | 174000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20240709 | 173900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20240709 | 173800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20240709 | 173700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20240709 | 173600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20240709 | 173500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20240709 | 173400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20240709 | 173300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20240709 | 173200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20240709 | 173100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 153 | 20240709 | 173000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20240709 | 172900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20240709 | 172800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20240709 | 172700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20240709 | 172600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20240709 | 172500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20240709 | 172400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20240709 | 172300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20240709 | 172200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20240709 | 172100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20240709 | 172000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20240709 | 171900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20240709 | 171800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20240709 | 171700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20240709 | 171600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20240709 | 171500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20240709 | 171400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20240709 | 171300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20240709 | 171200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20240709 | 171100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20240709 | 171000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20240709 | 170900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20240709 | 170800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20240709 | 170700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20240709 | 170600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20240709 | 170500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20240709 | 170400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20240709 | 170300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20240709 | 170200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20240709 | 170100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 183 | 20240709 | 170000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20240709 | 165900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20240709 | 165800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20240709 | 165700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20240709 | 165600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20240709 | 165500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20240709 | 165400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20240709 | 165300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20240709 | 165200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20240709 | 165100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20240709 | 165000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20240709 | 164900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20240709 | 164800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20240709 | 164700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20240709 | 164600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20240709 | 164500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20240709 | 164400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20240709 | 164300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20240709 | 164200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20240709 | 164100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20240709 | 164000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20240709 | 163900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20240709 | 163800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20240709 | 163700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20240709 | 163600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20240709 | 163500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20240709 | 163400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20240709 | 163300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20240709 | 163200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20240709 | 163100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 213 | 20240709 | 163000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20240709 | 162900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20240709 | 162800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20240709 | 162700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20240709 | 162600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20240709 | 162500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20240709 | 162400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20240709 | 162300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20240709 | 162200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20240709 | 162100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20240709 | 162000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20240709 | 161900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20240709 | 161800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20240709 | 161700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20240709 | 161600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 228 | 20240709 | 161500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20240709 | 161400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20240709 | 161300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20240709 | 161200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20240709 | 161100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20240709 | 161000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20240709 | 160900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20240709 | 160800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20240709 | 160700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20240709 | 160600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20240709 | 160500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20240709 | 160400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20240709 | 160300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20240709 | 160200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20240709 | 160100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 243 | 20240709 | 160000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 244 | 20240709 | 155900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 245 | 20240709 | 155800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20240709 | 155700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20240709 | 155600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20240709 | 155500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20240709 | 155400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20240709 | 155300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20240709 | 155200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20240709 | 155100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20240709 | 155000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20240709 | 154900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20240709 | 154800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 256 | 20240709 | 154700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 257 | 20240709 | 154600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 258 | 20240709 | 154500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 259 | 20240709 | 154400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 260 | 20240709 | 154300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 261 | 20240709 | 154200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 262 | 20240709 | 154100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 263 | 20240709 | 154000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 264 | 20240709 | 153900 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 265 | 20240709 | 153800 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 266 | 20240709 | 153700 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 267 | 20240709 | 153600 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 268 | 20240709 | 153500 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 269 | 20240709 | 153400 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 270 | 20240709 | 153300 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 271 | 20240709 | 153200 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 272 | 20240709 | 153100 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 273 | 20240709 | 153000 | 9738616600 | 49550 | 49550 | 49550 | 49550 | 2917 |
| 274 | 20240709 | 152900 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 275 | 20240709 | 152800 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 276 | 20240709 | 152700 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 277 | 20240709 | 152600 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 278 | 20240709 | 152500 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 279 | 20240709 | 152400 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 280 | 20240709 | 152300 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 281 | 20240709 | 152200 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 282 | 20240709 | 152100 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 283 | 20240709 | 152000 | 9594079250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 284 | 20240709 | 151900 | 9594079250 | 49500 | 49500 | 49500 | 49450 | 575 |
| 285 | 20240709 | 151800 | 9565619300 | 49500 | 49500 | 49500 | 49450 | 462 |
| 286 | 20240709 | 151700 | 9542751650 | 49500 | 49500 | 49500 | 49450 | 674 |
| 287 | 20240709 | 151600 | 9509398850 | 49450 | 49450 | 49500 | 49450 | 402 |
| 288 | 20240709 | 151500 | 9489506750 | 49500 | 49500 | 49500 | 49450 | 263 |
| 289 | 20240709 | 151400 | 9476488550 | 49500 | 49500 | 49500 | 49500 | 437 |
| 290 | 20240709 | 151300 | 9454857050 | 49500 | 49500 | 49500 | 49500 | 367 |
| 291 | 20240709 | 151200 | 9436690550 | 49500 | 49500 | 49500 | 49450 | 715 |
| 292 | 20240709 | 151100 | 9401301900 | 49500 | 49500 | 49500 | 49450 | 1434 |
| 293 | 20240709 | 151000 | 9330345000 | 49450 | 49450 | 49500 | 49450 | 401 |
| 294 | 20240709 | 150900 | 9310499300 | 49500 | 49500 | 49500 | 49450 | 702 |
| 295 | 20240709 | 150800 | 9275750350 | 49500 | 49500 | 49500 | 49450 | 271 |
| 296 | 20240709 | 150700 | 9262336550 | 49500 | 49500 | 49550 | 49450 | 2997 |
| 297 | 20240709 | 150600 | 9113983850 | 49500 | 49500 | 49500 | 49450 | 240 |
| 298 | 20240709 | 150500 | 9102105250 | 49450 | 49500 | 49500 | 49450 | 757 |
| 299 | 20240709 | 150400 | 9064641100 | 49450 | 49500 | 49500 | 49450 | 427 |
| 300 | 20240709 | 150300 | 9043505650 | 49500 | 49500 | 49500 | 49450 | 277 |
| 301 | 20240709 | 150200 | 9029794800 | 49500 | 49450 | 49500 | 49450 | 923 |
| 302 | 20240709 | 150100 | 8984107900 | 49450 | 49500 | 49500 | 49450 | 583 |
| 303 | 20240709 | 150000 | 8955251400 | 49500 | 49500 | 49500 | 49450 | 436 |
| 304 | 20240709 | 145900 | 8933672500 | 49450 | 49450 | 49500 | 49450 | 200 |
| 305 | 20240709 | 145800 | 8923772750 | 49500 | 49500 | 49500 | 49450 | 846 |
| 306 | 20240709 | 145700 | 8881898500 | 49450 | 49500 | 49500 | 49450 | 600 |
| 307 | 20240709 | 145600 | 8852198600 | 49450 | 49500 | 49500 | 49450 | 345 |
| 308 | 20240709 | 145500 | 8835124950 | 49500 | 49450 | 49500 | 49450 | 383 |
| 309 | 20240709 | 145400 | 8816169350 | 49500 | 49500 | 49500 | 49450 | 133 |
| 310 | 20240709 | 145300 | 8809588800 | 49450 | 49450 | 49500 | 49450 | 284 |
| 311 | 20240709 | 145200 | 8795532400 | 49500 | 49450 | 49500 | 49450 | 206 |
| 312 | 20240709 | 145100 | 8785342450 | 49450 | 49500 | 49500 | 49450 | 128 |
| 313 | 20240709 | 145000 | 8779006850 | 49500 | 49500 | 49500 | 49450 | 297 |
| 314 | 20240709 | 144900 | 8764309250 | 49500 | 49450 | 49500 | 49450 | 294 |
| 315 | 20240709 | 144800 | 8749761050 | 49500 | 49450 | 49500 | 49450 | 379 |
| 316 | 20240709 | 144700 | 8731002550 | 49450 | 49450 | 49500 | 49450 | 2215 |
| 317 | 20240709 | 144600 | 8621376600 | 49500 | 49500 | 49500 | 49450 | 93 |
| 318 | 20240709 | 144500 | 8616775550 | 49500 | 49500 | 49500 | 49450 | 185 |
| 319 | 20240709 | 144400 | 8607621300 | 49500 | 49450 | 49500 | 49450 | 327 |
| 320 | 20240709 | 144300 | 8591436500 | 49450 | 49500 | 49500 | 49450 | 125 |
| 321 | 20240709 | 144200 | 8585251500 | 49500 | 49450 | 49500 | 49450 | 83 |
| 322 | 20240709 | 144100 | 8581144750 | 49450 | 49450 | 49500 | 49450 | 136 |
| 323 | 20240709 | 144000 | 8574416450 | 49450 | 49500 | 49500 | 49450 | 14 |
| 324 | 20240709 | 143900 | 8573723550 | 49450 | 49500 | 49500 | 49450 | 107 |
| 325 | 20240709 | 143800 | 8568430750 | 49450 | 49450 | 49500 | 49450 | 106 |
| 326 | 20240709 | 143700 | 8563186150 | 49500 | 49450 | 49500 | 49450 | 150 |
| 327 | 20240709 | 143600 | 8555766450 | 49500 | 49450 | 49500 | 49450 | 962 |
| 328 | 20240709 | 143500 | 8508182050 | 49500 | 49450 | 49500 | 49450 | 164 |
| 329 | 20240709 | 143400 | 8500064150 | 49500 | 49450 | 49500 | 49450 | 142 |
| 330 | 20240709 | 143300 | 8493038600 | 49500 | 49500 | 49500 | 49450 | 213 |
| 331 | 20240709 | 143200 | 8482495150 | 49500 | 49500 | 49500 | 49450 | 549 |
| 332 | 20240709 | 143100 | 8455322050 | 49450 | 49500 | 49500 | 49450 | 912 |
| 333 | 20240709 | 143000 | 8410182650 | 49450 | 49500 | 49500 | 49450 | 173 |
| 334 | 20240709 | 142900 | 8401621500 | 49450 | 49450 | 49500 | 49450 | 116 |
| 335 | 20240709 | 142800 | 8395879850 | 49500 | 49450 | 49500 | 49450 | 416 |
| 336 | 20240709 | 142700 | 8375290800 | 49500 | 49450 | 49500 | 49450 | 106 |
| 337 | 20240709 | 142600 | 8370046300 | 49500 | 49500 | 49500 | 49450 | 57 |
| 338 | 20240709 | 142500 | 8367224950 | 49500 | 49500 | 49500 | 49450 | 141 |
| 339 | 20240709 | 142400 | 8360247950 | 49500 | 49500 | 49500 | 49450 | 32 |
| 340 | 20240709 | 142300 | 8358664200 | 49450 | 49500 | 49500 | 49450 | 526 |
| 341 | 20240709 | 142200 | 8332629600 | 49450 | 49500 | 49500 | 49450 | 509 |
| 342 | 20240709 | 142100 | 8307434250 | 49500 | 49500 | 49500 | 49450 | 685 |
| 343 | 20240709 | 142000 | 8273529050 | 49450 | 49450 | 49500 | 49450 | 134 |
| 344 | 20240709 | 141900 | 8266896450 | 49450 | 49500 | 49500 | 49450 | 120 |
| 345 | 20240709 | 141800 | 8260958900 | 49500 | 49450 | 49500 | 49450 | 432 |
| 346 | 20240709 | 141700 | 8239588700 | 49450 | 49500 | 49500 | 49400 | 2054 |
| 347 | 20240709 | 141600 | 8138016500 | 49500 | 49450 | 49500 | 49450 | 97 |
| 348 | 20240709 | 141500 | 8133218700 | 49500 | 49500 | 49500 | 49450 | 40 |
| 349 | 20240709 | 141400 | 8131238950 | 49500 | 49500 | 49500 | 49450 | 259 |
| 350 | 20240709 | 141300 | 8118420800 | 49450 | 49500 | 49500 | 49450 | 204 |
| 351 | 20240709 | 141200 | 8108323050 | 49500 | 49500 | 49500 | 49450 | 166 |
| 352 | 20240709 | 141100 | 8100112100 | 49450 | 49500 | 49500 | 49450 | 134 |
| 353 | 20240709 | 141000 | 8093479350 | 49500 | 49500 | 49500 | 49450 | 413 |
| 354 | 20240709 | 140900 | 8073038700 | 49500 | 49500 | 49500 | 49450 | 105 |
| 355 | 20240709 | 140800 | 8067843900 | 49500 | 49450 | 49500 | 49450 | 121 |
| 356 | 20240709 | 140700 | 8061858200 | 49450 | 49450 | 49500 | 49450 | 115 |
| 357 | 20240709 | 140600 | 8056166500 | 49500 | 49500 | 49500 | 49450 | 159 |
| 358 | 20240709 | 140500 | 8048300200 | 49450 | 49450 | 49500 | 49450 | 152 |
| 359 | 20240709 | 140400 | 8040779800 | 49450 | 49500 | 49500 | 49450 | 54 |
| 360 | 20240709 | 140300 | 8038106950 | 49450 | 49500 | 49500 | 49450 | 104 |
| 361 | 20240709 | 140200 | 8032962550 | 49450 | 49500 | 49500 | 49450 | 145 |
| 362 | 20240709 | 140100 | 8025785300 | 49500 | 49500 | 49500 | 49450 | 93 |
| 363 | 20240709 | 140000 | 8021184200 | 49500 | 49500 | 49500 | 49450 | 84 |
| 364 | 20240709 | 135900 | 8017026350 | 49450 | 49450 | 49500 | 49450 | 297 |
| 365 | 20240709 | 135800 | 8002338150 | 49500 | 49450 | 49500 | 49450 | 97 |
| 366 | 20240709 | 135700 | 7997536750 | 49450 | 49500 | 49500 | 49450 | 138 |
| 367 | 20240709 | 135600 | 7990708100 | 49550 | 49500 | 49550 | 49500 | 44 |
| 368 | 20240709 | 135500 | 7988528000 | 49550 | 49500 | 49550 | 49500 | 324 |
| 369 | 20240709 | 135400 | 7972488250 | 49450 | 49400 | 49450 | 49400 | 502 |
| 370 | 20240709 | 135300 | 7947666750 | 49400 | 49450 | 49450 | 49400 | 93 |
| 371 | 20240709 | 135200 | 7943067950 | 49450 | 49450 | 49450 | 49400 | 143 |
| 372 | 20240709 | 135100 | 7936001000 | 49400 | 49450 | 49500 | 49400 | 503 |
| 373 | 20240709 | 135000 | 7911139500 | 49450 | 49500 | 49550 | 49450 | 362 |
| 374 | 20240709 | 134900 | 7893224850 | 49500 | 49550 | 49650 | 49500 | 524 |
| 375 | 20240709 | 134800 | 7867273200 | 49500 | 49450 | 49550 | 49450 | 636 |
| 376 | 20240709 | 134700 | 7835795650 | 49450 | 49400 | 49500 | 49400 | 360 |
| 377 | 20240709 | 134600 | 7817983350 | 49450 | 49450 | 49500 | 49450 | 449 |
| 378 | 20240709 | 134500 | 7795778550 | 49500 | 49500 | 49550 | 49500 | 167 |
| 379 | 20240709 | 134400 | 7787511150 | 49500 | 49500 | 49500 | 49450 | 720 |
| 380 | 20240709 | 134300 | 7751873450 | 49500 | 49450 | 49500 | 49450 | 71 |
| 381 | 20240709 | 134200 | 7748361600 | 49500 | 49500 | 49500 | 49450 | 36 |
| 382 | 20240709 | 134100 | 7746579650 | 49450 | 49450 | 49450 | 49400 | 85 |
| 383 | 20240709 | 134000 | 7742378750 | 49450 | 49350 | 49450 | 49350 | 618 |
| 384 | 20240709 | 133900 | 7711855350 | 49350 | 49350 | 49350 | 49300 | 216 |
| 385 | 20240709 | 133800 | 7701198100 | 49350 | 49350 | 49350 | 49300 | 36 |
| 386 | 20240709 | 133700 | 7699421600 | 49300 | 49300 | 49350 | 49300 | 867 |
| 387 | 20240709 | 133600 | 7656666000 | 49300 | 49350 | 49350 | 49250 | 391 |
| 388 | 20240709 | 133500 | 7637390250 | 49300 | 49400 | 49400 | 49300 | 441 |
| 389 | 20240709 | 133400 | 7615626450 | 49400 | 49400 | 49400 | 49350 | 101 |
| 390 | 20240709 | 133300 | 7610637700 | 49400 | 49500 | 49500 | 49350 | 1050 |
| 391 | 20240709 | 133200 | 7558737950 | 49500 | 49400 | 49500 | 49400 | 995 |
| 392 | 20240709 | 133100 | 7509519800 | 49400 | 49450 | 49450 | 49400 | 345 |
| 393 | 20240709 | 133000 | 7492459600 | 49450 | 49400 | 49450 | 49400 | 196 |
| 394 | 20240709 | 132900 | 7482769750 | 49450 | 49450 | 49450 | 49450 | 45 |
| 395 | 20240709 | 132800 | 7480544500 | 49400 | 49450 | 49450 | 49400 | 210 |
| 396 | 20240709 | 132700 | 7470163850 | 49450 | 49450 | 49450 | 49400 | 396 |
| 397 | 20240709 | 132600 | 7450582150 | 49450 | 49450 | 49450 | 49400 | 155 |
| 398 | 20240709 | 132500 | 7442920950 | 49450 | 49450 | 49450 | 49400 | 331 |
| 399 | 20240709 | 132400 | 7426561150 | 49400 | 49450 | 49450 | 49400 | 183 |
| 400 | 20240709 | 132300 | 7417519150 | 49450 | 49500 | 49500 | 49400 | 435 |
| 401 | 20240709 | 132200 | 7396007950 | 49500 | 49500 | 49500 | 49450 | 97 |
| 402 | 20240709 | 132100 | 7391208800 | 49500 | 49450 | 49500 | 49450 | 116 |
| 403 | 20240709 | 132000 | 7385469150 | 49500 | 49500 | 49500 | 49450 | 280 |
| 404 | 20240709 | 131900 | 7371614250 | 49500 | 49500 | 49500 | 49450 | 148 |
| 405 | 20240709 | 131800 | 7364290550 | 49500 | 49500 | 49550 | 49450 | 565 |
| 406 | 20240709 | 131700 | 7336323100 | 49500 | 49500 | 49550 | 49450 | 164 |
| 407 | 20240709 | 131600 | 7328205950 | 49500 | 49600 | 49600 | 49450 | 492 |
| 408 | 20240709 | 131500 | 7303830800 | 49600 | 49750 | 49750 | 49600 | 537 |
| 409 | 20240709 | 131400 | 7277153800 | 49800 | 49750 | 49800 | 49750 | 55 |
| 410 | 20240709 | 131300 | 7274415800 | 49750 | 49600 | 49750 | 49600 | 840 |
| 411 | 20240709 | 131200 | 7232680650 | 49600 | 50000 | 50000 | 49500 | 8926 |
| 412 | 20240709 | 131100 | 6790152950 | 50000 | 50100 | 50100 | 49950 | 610 |
| 413 | 20240709 | 131000 | 6759644650 | 50100 | 50000 | 50100 | 50000 | 97 |
| 414 | 20240709 | 130900 | 6754790850 | 50100 | 50100 | 50100 | 50000 | 90 |
| 415 | 20240709 | 130800 | 6750282950 | 50100 | 50000 | 50100 | 50000 | 132 |
| 416 | 20240709 | 130700 | 6743676650 | 50000 | 50100 | 50200 | 50000 | 681 |
| 417 | 20240709 | 130600 | 6709562250 | 50100 | 50000 | 50100 | 49950 | 954 |
| 418 | 20240709 | 130500 | 6661820250 | 50000 | 50000 | 50100 | 50000 | 108 |
| 419 | 20240709 | 130400 | 6656419950 | 50100 | 50100 | 50100 | 50000 | 101 |
| 420 | 20240709 | 130300 | 6651366050 | 50100 | 50100 | 50100 | 50000 | 57 |
| 421 | 20240709 | 130200 | 6648510450 | 50100 | 50100 | 50100 | 50000 | 102 |
| 422 | 20240709 | 130100 | 6643406150 | 50000 | 50000 | 50100 | 49950 | 571 |
| 423 | 20240709 | 130000 | 6614856700 | 49950 | 49950 | 50100 | 49900 | 2206 |
| 424 | 20240709 | 125900 | 6504592500 | 49950 | 49900 | 49950 | 49850 | 304 |
| 425 | 20240709 | 125800 | 6489424600 | 49850 | 49850 | 50000 | 49750 | 1301 |
| 426 | 20240709 | 125700 | 6424479900 | 49850 | 49850 | 49850 | 49800 | 410 |
| 427 | 20240709 | 125600 | 6404055400 | 49850 | 49800 | 49850 | 49800 | 53 |
| 428 | 20240709 | 125500 | 6401415650 | 49750 | 49750 | 49850 | 49750 | 374 |
| 429 | 20240709 | 125400 | 6382799600 | 49800 | 49750 | 49800 | 49750 | 180 |
| 430 | 20240709 | 125300 | 6373840950 | 49750 | 49800 | 49800 | 49750 | 137 |
| 431 | 20240709 | 125200 | 6367024650 | 49800 | 49750 | 49800 | 49750 | 143 |
| 432 | 20240709 | 125100 | 6359909900 | 49750 | 49750 | 49800 | 49700 | 152 |
| 433 | 20240709 | 125000 | 6352347600 | 49800 | 49800 | 49800 | 49800 | 71 |
| 434 | 20240709 | 124900 | 6348811800 | 49750 | 49800 | 49800 | 49750 | 148 |
| 435 | 20240709 | 124800 | 6341448250 | 49800 | 49800 | 49850 | 49750 | 348 |
| 436 | 20240709 | 124700 | 6324115350 | 49850 | 49850 | 49850 | 49850 | 80 |
| 437 | 20240709 | 124600 | 6320127350 | 49800 | 49750 | 49850 | 49750 | 346 |
| 438 | 20240709 | 124500 | 6302887650 | 49850 | 49800 | 49850 | 49750 | 374 |
| 439 | 20240709 | 124400 | 6284274650 | 49800 | 49850 | 49850 | 49750 | 250 |
| 440 | 20240709 | 124300 | 6271822200 | 49800 | 49800 | 49850 | 49800 | 489 |
| 441 | 20240709 | 124200 | 6247466200 | 49800 | 49850 | 49850 | 49750 | 150 |
| 442 | 20240709 | 124100 | 6239993850 | 49800 | 49800 | 49850 | 49800 | 40 |
| 443 | 20240709 | 124000 | 6238001400 | 49800 | 49800 | 49850 | 49800 | 141 |
| 444 | 20240709 | 123900 | 6230979300 | 49800 | 49850 | 49850 | 49800 | 146 |
| 445 | 20240709 | 123800 | 6223707950 | 49800 | 49850 | 49850 | 49800 | 97 |
| 446 | 20240709 | 123700 | 6218874800 | 49900 | 49800 | 49900 | 49750 | 147 |
| 447 | 20240709 | 123600 | 6211552950 | 49850 | 49800 | 49850 | 49700 | 481 |
| 448 | 20240709 | 123500 | 6187609900 | 49850 | 49850 | 49850 | 49800 | 192 |
| 449 | 20240709 | 123400 | 6178041000 | 49850 | 49850 | 49850 | 49850 | 31 |
| 450 | 20240709 | 123300 | 6176495650 | 49850 | 49800 | 49900 | 49800 | 60 |
| 451 | 20240709 | 123200 | 6173504550 | 49850 | 49850 | 49950 | 49800 | 1188 |
| 452 | 20240709 | 123100 | 6114211700 | 49850 | 49700 | 49850 | 49650 | 3048 |
| 453 | 20240709 | 123000 | 5962628100 | 49650 | 49600 | 49700 | 49600 | 196 |
| 454 | 20240709 | 122900 | 5952897050 | 49650 | 49600 | 49650 | 49550 | 802 |
| 455 | 20240709 | 122800 | 5913115250 | 49650 | 49700 | 49700 | 49600 | 20 |
| 456 | 20240709 | 122700 | 5912121950 | 49700 | 49700 | 49700 | 49650 | 161 |
| 457 | 20240709 | 122600 | 5904125150 | 49700 | 49650 | 49700 | 49650 | 96 |
| 458 | 20240709 | 122500 | 5899356250 | 49650 | 49700 | 49700 | 49650 | 169 |
| 459 | 20240709 | 122400 | 5890958850 | 49700 | 49750 | 49750 | 49700 | 118 |
| 460 | 20240709 | 122300 | 5885093650 | 49750 | 49700 | 49750 | 49700 | 120 |
| 461 | 20240709 | 122200 | 5879128250 | 49700 | 49750 | 49750 | 49650 | 91 |
| 462 | 20240709 | 122100 | 5874608550 | 49750 | 49650 | 49750 | 49600 | 590 |
| 463 | 20240709 | 122000 | 5845314350 | 49600 | 49650 | 49650 | 49600 | 151 |
| 464 | 20240709 | 121900 | 5837822600 | 49650 | 49600 | 49650 | 49600 | 179 |
| 465 | 20240709 | 121800 | 5828942400 | 49650 | 49600 | 49650 | 49600 | 220 |
| 466 | 20240709 | 121700 | 5818028600 | 49550 | 49650 | 49650 | 49550 | 251 |
| 467 | 20240709 | 121600 | 5805576450 | 49650 | 49550 | 49650 | 49550 | 138 |
| 468 | 20240709 | 121500 | 5798731300 | 49600 | 49600 | 49600 | 49600 | 46 |
| 469 | 20240709 | 121400 | 5796449700 | 49650 | 49650 | 49650 | 49550 | 70 |
| 470 | 20240709 | 121300 | 5792975300 | 49650 | 49600 | 49650 | 49600 | 461 |
| 471 | 20240709 | 121200 | 5770107950 | 49650 | 49650 | 49650 | 49650 | 113 |
| 472 | 20240709 | 121100 | 5764497500 | 49600 | 49650 | 49650 | 49600 | 251 |
| 473 | 20240709 | 121000 | 5752044000 | 49650 | 49650 | 49650 | 49600 | 45 |
| 474 | 20240709 | 120900 | 5749810300 | 49650 | 49650 | 49650 | 49600 | 196 |
| 475 | 20240709 | 120800 | 5740085850 | 49650 | 49650 | 49650 | 49650 | 11 |
| 476 | 20240709 | 120700 | 5739539700 | 49650 | 49700 | 49700 | 49600 | 172 |
| 477 | 20240709 | 120600 | 5731002150 | 49650 | 49600 | 49700 | 49600 | 383 |
| 478 | 20240709 | 120500 | 5711989250 | 49650 | 49650 | 49650 | 49600 | 174 |
| 479 | 20240709 | 120400 | 5703357600 | 49650 | 49600 | 49650 | 49550 | 151 |
| 480 | 20240709 | 120300 | 5695865900 | 49600 | 49600 | 49650 | 49550 | 155 |
| 481 | 20240709 | 120200 | 5688177150 | 49550 | 49600 | 49650 | 49550 | 216 |
| 482 | 20240709 | 120100 | 5677463750 | 49550 | 49600 | 49650 | 49550 | 249 |
| 483 | 20240709 | 120000 | 5665113950 | 49600 | 49650 | 49650 | 49600 | 104 |
| 484 | 20240709 | 115900 | 5659954150 | 49650 | 49650 | 49650 | 49650 | 65 |
| 485 | 20240709 | 115800 | 5656726900 | 49650 | 49700 | 49700 | 49650 | 250 |
| 486 | 20240709 | 115700 | 5644313950 | 49700 | 49650 | 49700 | 49650 | 274 |
| 487 | 20240709 | 115600 | 5630706450 | 49650 | 49650 | 49700 | 49650 | 81 |
| 488 | 20240709 | 115500 | 5626684350 | 49700 | 49650 | 49700 | 49650 | 115 |
| 489 | 20240709 | 115400 | 5620970150 | 49650 | 49700 | 49700 | 49650 | 366 |
| 490 | 20240709 | 115300 | 5602797650 | 49700 | 49700 | 49700 | 49700 | 141 |
| 491 | 20240709 | 115200 | 5595789950 | 49750 | 49750 | 49750 | 49700 | 25 |
| 492 | 20240709 | 115100 | 5594546800 | 49700 | 49600 | 49750 | 49600 | 664 |
| 493 | 20240709 | 115000 | 5561555000 | 49650 | 49650 | 49650 | 49600 | 38 |
| 494 | 20240709 | 114900 | 5559669500 | 49650 | 49650 | 49650 | 49600 | 133 |
| 495 | 20240709 | 114800 | 5553068400 | 49600 | 49650 | 49650 | 49600 | 20 |
| 496 | 20240709 | 114700 | 5552075500 | 49650 | 49650 | 49700 | 49650 | 155 |
| 497 | 20240709 | 114600 | 5544378850 | 49650 | 49650 | 49650 | 49650 | 54 |
| 498 | 20240709 | 114500 | 5541697750 | 49650 | 49650 | 49700 | 49600 | 212 |
| 499 | 20240709 | 114400 | 5531172150 | 49650 | 49700 | 49700 | 49650 | 67 |
| 500 | 20240709 | 114300 | 5527845550 | 49650 | 49650 | 49700 | 49650 | 258 |
| 501 | 20240709 | 114200 | 5515031750 | 49700 | 49700 | 49700 | 49650 | 50 |
| 502 | 20240709 | 114100 | 5512548550 | 49700 | 49700 | 49700 | 49700 | 41 |
| 503 | 20240709 | 114000 | 5510510850 | 49750 | 49700 | 49750 | 49700 | 255 |
| 504 | 20240709 | 113900 | 5497837150 | 49750 | 49700 | 49750 | 49700 | 414 |
| 505 | 20240709 | 113800 | 5477249450 | 49700 | 49650 | 49700 | 49650 | 163 |
| 506 | 20240709 | 113700 | 5469156400 | 49700 | 49650 | 49700 | 49650 | 59 |
| 507 | 20240709 | 113600 | 5466225350 | 49650 | 49650 | 49700 | 49600 | 111 |
| 508 | 20240709 | 113500 | 5460713650 | 49650 | 49700 | 49750 | 49650 | 141 |
| 509 | 20240709 | 113400 | 5453708700 | 49700 | 49650 | 49750 | 49650 | 92 |
| 510 | 20240709 | 113300 | 5449137000 | 49650 | 49700 | 49700 | 49650 | 287 |
| 511 | 20240709 | 113200 | 5434880100 | 49650 | 49700 | 49750 | 49650 | 209 |
| 512 | 20240709 | 113100 | 5424500000 | 49700 | 49650 | 49800 | 49650 | 682 |
| 513 | 20240709 | 113000 | 5390606500 | 49700 | 49700 | 49700 | 49700 | 8 |
| 514 | 20240709 | 112900 | 5390208900 | 49650 | 49650 | 49700 | 49600 | 368 |
| 515 | 20240709 | 112800 | 5371938750 | 49650 | 49600 | 49650 | 49600 | 49 |
| 516 | 20240709 | 112700 | 5369507900 | 49650 | 49550 | 49650 | 49550 | 175 |
| 517 | 20240709 | 112600 | 5360825500 | 49600 | 49650 | 49650 | 49600 | 128 |
| 518 | 20240709 | 112500 | 5354476100 | 49600 | 49600 | 49650 | 49600 | 135 |
| 519 | 20240709 | 112400 | 5347778500 | 49650 | 49650 | 49650 | 49650 | 52 |
| 520 | 20240709 | 112300 | 5345196700 | 49550 | 49650 | 49700 | 49550 | 556 |
| 521 | 20240709 | 112200 | 5317609450 | 49600 | 49650 | 49650 | 49600 | 19 |
| 522 | 20240709 | 112100 | 5316666500 | 49600 | 49650 | 49650 | 49600 | 262 |
| 523 | 20240709 | 112000 | 5303669850 | 49650 | 49600 | 49650 | 49600 | 211 |
| 524 | 20240709 | 111900 | 5293203250 | 49650 | 49650 | 49650 | 49650 | 23 |
| 525 | 20240709 | 111800 | 5292061300 | 49650 | 49650 | 49650 | 49650 | 94 |
| 526 | 20240709 | 111700 | 5287394200 | 49700 | 49600 | 49700 | 49600 | 334 |
| 527 | 20240709 | 111600 | 5270814550 | 49650 | 49550 | 49650 | 49550 | 315 |
| 528 | 20240709 | 111500 | 5255189050 | 49600 | 49650 | 49650 | 49500 | 283 |
| 529 | 20240709 | 111400 | 5241158500 | 49650 | 49650 | 49700 | 49600 | 292 |
| 530 | 20240709 | 111300 | 5226660550 | 49600 | 49550 | 49850 | 49550 | 3146 |
| 531 | 20240709 | 111200 | 5070172150 | 49500 | 49550 | 49600 | 49500 | 446 |
| 532 | 20240709 | 111100 | 5048070900 | 49500 | 49500 | 49550 | 49450 | 249 |
| 533 | 20240709 | 111000 | 5035742150 | 49500 | 49400 | 49500 | 49400 | 218 |
| 534 | 20240709 | 110900 | 5024960600 | 49400 | 49400 | 49450 | 49400 | 241 |
| 535 | 20240709 | 110800 | 5013052500 | 49450 | 49450 | 49450 | 49450 | 32 |
| 536 | 20240709 | 110700 | 5011470100 | 49450 | 49450 | 49450 | 49450 | 60 |
| 537 | 20240709 | 110600 | 5008503100 | 49450 | 49450 | 49500 | 49400 | 155 |
| 538 | 20240709 | 110500 | 5000834950 | 49450 | 49450 | 49450 | 49450 | 64 |
| 539 | 20240709 | 110400 | 4997670150 | 49450 | 49350 | 49500 | 49250 | 1841 |
| 540 | 20240709 | 110300 | 4906740350 | 49350 | 49350 | 49350 | 49300 | 163 |
| 541 | 20240709 | 110200 | 4898698600 | 49300 | 49300 | 49300 | 49250 | 69 |
| 542 | 20240709 | 110100 | 4895296950 | 49300 | 49350 | 49400 | 49300 | 168 |
| 543 | 20240709 | 110000 | 4887011150 | 49350 | 49300 | 49350 | 49300 | 236 |
| 544 | 20240709 | 105900 | 4875370550 | 49250 | 49250 | 49300 | 49250 | 102 |
| 545 | 20240709 | 105800 | 4870344850 | 49300 | 49350 | 49350 | 49250 | 150 |
| 546 | 20240709 | 105700 | 4862947650 | 49350 | 49400 | 49400 | 49350 | 128 |
| 547 | 20240709 | 105600 | 4856628150 | 49400 | 49250 | 49400 | 49250 | 616 |
| 548 | 20240709 | 105500 | 4826249750 | 49250 | 49200 | 49300 | 49200 | 266 |
| 549 | 20240709 | 105400 | 4813144000 | 49250 | 49200 | 49300 | 49200 | 839 |
| 550 | 20240709 | 105300 | 4771819800 | 49200 | 49250 | 49250 | 49200 | 68 |
| 551 | 20240709 | 105200 | 4768473400 | 49250 | 49250 | 49250 | 49150 | 944 |
| 552 | 20240709 | 105100 | 4722033800 | 49300 | 49300 | 49300 | 49250 | 409 |
| 553 | 20240709 | 105000 | 4701871150 | 49300 | 49200 | 49300 | 49200 | 262 |
| 554 | 20240709 | 104900 | 4688963400 | 49200 | 49250 | 49250 | 49200 | 121 |
| 555 | 20240709 | 104800 | 4683005350 | 49250 | 49300 | 49300 | 49250 | 142 |
| 556 | 20240709 | 104700 | 4676008350 | 49300 | 49250 | 49300 | 49250 | 102 |
| 557 | 20240709 | 104600 | 4670984250 | 49250 | 49200 | 49250 | 49200 | 305 |
| 558 | 20240709 | 104500 | 4655965500 | 49250 | 49300 | 49300 | 49200 | 1311 |
| 559 | 20240709 | 104400 | 4591445900 | 49300 | 49350 | 49400 | 49300 | 645 |
| 560 | 20240709 | 104300 | 4559623500 | 49350 | 49450 | 49450 | 49350 | 130 |
| 561 | 20240709 | 104200 | 4553201150 | 49450 | 49550 | 49550 | 49400 | 412 |
| 562 | 20240709 | 104100 | 4532811550 | 49550 | 49550 | 49600 | 49500 | 331 |
| 563 | 20240709 | 104000 | 4516410550 | 49600 | 49650 | 49650 | 49600 | 61 |
| 564 | 20240709 | 103900 | 4513383400 | 49600 | 49600 | 49650 | 49600 | 119 |
| 565 | 20240709 | 103800 | 4507480500 | 49650 | 49600 | 49650 | 49600 | 310 |
| 566 | 20240709 | 103700 | 4492100100 | 49600 | 49650 | 49650 | 49600 | 129 |
| 567 | 20240709 | 103600 | 4485701250 | 49600 | 49650 | 49750 | 49600 | 1202 |
| 568 | 20240709 | 103500 | 4425974900 | 49650 | 49600 | 49650 | 49600 | 226 |
| 569 | 20240709 | 103400 | 4414754100 | 49600 | 49750 | 49750 | 49600 | 341 |
| 570 | 20240709 | 103300 | 4397815150 | 49700 | 49700 | 49750 | 49700 | 674 |
| 571 | 20240709 | 103200 | 4364312250 | 49650 | 49950 | 49950 | 49650 | 1311 |
| 572 | 20240709 | 103100 | 4298983700 | 49900 | 49900 | 50100 | 49850 | 5748 |
| 573 | 20240709 | 103000 | 4011771350 | 49850 | 49850 | 49900 | 49850 | 1130 |
| 574 | 20240709 | 102900 | 3955423050 | 49900 | 49650 | 49900 | 49600 | 1584 |
| 575 | 20240709 | 102800 | 3876617850 | 49500 | 49500 | 49600 | 49500 | 644 |
| 576 | 20240709 | 102700 | 3844727350 | 49500 | 49350 | 49500 | 49350 | 1312 |
| 577 | 20240709 | 102600 | 3779848550 | 49300 | 49250 | 49350 | 49250 | 195 |
| 578 | 20240709 | 102500 | 3770232800 | 49250 | 49400 | 49450 | 49250 | 195 |
| 579 | 20240709 | 102400 | 3760615950 | 49400 | 49450 | 49450 | 49400 | 137 |
| 580 | 20240709 | 102300 | 3753845550 | 49450 | 49700 | 49700 | 49400 | 1159 |
| 581 | 20240709 | 102200 | 3696357850 | 49700 | 49650 | 49700 | 49600 | 799 |
| 582 | 20240709 | 102100 | 3656680000 | 49600 | 49600 | 49650 | 49500 | 1180 |
| 583 | 20240709 | 102000 | 3598159350 | 49500 | 49400 | 49600 | 49400 | 2489 |
| 584 | 20240709 | 101900 | 3474939500 | 49400 | 49400 | 49400 | 49350 | 73 |
| 585 | 20240709 | 101800 | 3471334250 | 49350 | 49300 | 49450 | 49300 | 1062 |
| 586 | 20240709 | 101700 | 3418922800 | 49300 | 49200 | 49300 | 49200 | 335 |
| 587 | 20240709 | 101600 | 3402430200 | 49150 | 49200 | 49200 | 49150 | 75 |
| 588 | 20240709 | 101500 | 3398741950 | 49150 | 49150 | 49200 | 49150 | 112 |
| 589 | 20240709 | 101400 | 3393236050 | 49200 | 49050 | 49300 | 49050 | 1633 |
| 590 | 20240709 | 101300 | 3313009050 | 49050 | 49050 | 49050 | 49050 | 13 |
| 591 | 20240709 | 101200 | 3312371400 | 49000 | 49000 | 49050 | 49000 | 168 |
| 592 | 20240709 | 101100 | 3304135250 | 49000 | 49000 | 49050 | 49000 | 102 |
| 593 | 20240709 | 101000 | 3299136000 | 49050 | 49050 | 49050 | 49000 | 133 |
| 594 | 20240709 | 100900 | 3292613150 | 49050 | 49050 | 49050 | 49000 | 361 |
| 595 | 20240709 | 100800 | 3274918000 | 49000 | 49050 | 49050 | 49000 | 22 |
| 596 | 20240709 | 100700 | 3273839800 | 49050 | 49050 | 49050 | 49000 | 162 |
| 597 | 20240709 | 100600 | 3265897850 | 49050 | 49050 | 49150 | 49000 | 1831 |
| 598 | 20240709 | 100500 | 3176091350 | 49050 | 49100 | 49100 | 49050 | 33 |
| 599 | 20240709 | 100400 | 3174472500 | 49200 | 49100 | 49200 | 49050 | 90 |
| 600 | 20240709 | 100300 | 3170053100 | 49100 | 49150 | 49200 | 49050 | 935 |
| 601 | 20240709 | 100200 | 3124142750 | 49100 | 49100 | 49100 | 49100 | 14 |
| 602 | 20240709 | 100100 | 3123455350 | 49200 | 49050 | 49200 | 49050 | 347 |
| 603 | 20240709 | 100000 | 3106415100 | 49050 | 49050 | 49100 | 49050 | 248 |
| 604 | 20240709 | 095900 | 3094250650 | 49050 | 49150 | 49150 | 49050 | 200 |
| 605 | 20240709 | 095800 | 3084437150 | 49150 | 49100 | 49150 | 49000 | 1291 |
| 606 | 20240709 | 095700 | 3021117450 | 49050 | 49050 | 49050 | 49050 | 145 |
| 607 | 20240709 | 095600 | 3014005200 | 49050 | 49050 | 49100 | 49050 | 100 |
| 608 | 20240709 | 095500 | 3009100000 | 49050 | 49100 | 49150 | 49050 | 365 |
| 609 | 20240709 | 095400 | 2991192400 | 49100 | 49100 | 49150 | 49050 | 163 |
| 610 | 20240709 | 095300 | 2983185900 | 49050 | 49150 | 49200 | 49050 | 3180 |
| 611 | 20240709 | 095200 | 2827097600 | 49100 | 49150 | 49200 | 49100 | 73 |
| 612 | 20240709 | 095100 | 2823509350 | 49200 | 49150 | 49200 | 49150 | 200 |
| 613 | 20240709 | 095000 | 2813677900 | 49150 | 49200 | 49200 | 49150 | 293 |
| 614 | 20240709 | 094900 | 2799275650 | 49200 | 49250 | 49300 | 49150 | 1888 |
| 615 | 20240709 | 094800 | 2706385800 | 49250 | 49350 | 49350 | 49250 | 632 |
| 616 | 20240709 | 094700 | 2675253350 | 49350 | 49350 | 49400 | 49300 | 1370 |
| 617 | 20240709 | 094600 | 2607659950 | 49350 | 49350 | 49400 | 49350 | 172 |
| 618 | 20240709 | 094500 | 2599171550 | 49350 | 49400 | 49400 | 49350 | 63 |
| 619 | 20240709 | 094400 | 2596059450 | 49400 | 49350 | 49550 | 49300 | 831 |
| 620 | 20240709 | 094300 | 2555028100 | 49350 | 49300 | 49350 | 49300 | 133 |
| 621 | 20240709 | 094200 | 2548470500 | 49300 | 49250 | 49350 | 49250 | 268 |
| 622 | 20240709 | 094100 | 2535258050 | 49250 | 49350 | 49350 | 49250 | 585 |
| 623 | 20240709 | 094000 | 2506430250 | 49350 | 49300 | 49350 | 49250 | 284 |
| 624 | 20240709 | 093900 | 2492428950 | 49350 | 49200 | 49350 | 49200 | 635 |
| 625 | 20240709 | 093800 | 2461149850 | 49200 | 49200 | 49250 | 49200 | 414 |
| 626 | 20240709 | 093700 | 2440771850 | 49200 | 49200 | 49250 | 49200 | 200 |
| 627 | 20240709 | 093600 | 2430931800 | 49250 | 49300 | 49300 | 49200 | 564 |
| 628 | 20240709 | 093500 | 2403152300 | 49300 | 49400 | 49400 | 49300 | 300 |
| 629 | 20240709 | 093400 | 2388346700 | 49450 | 49500 | 49650 | 49400 | 2112 |
| 630 | 20240709 | 093300 | 2283731800 | 49500 | 49300 | 49650 | 49300 | 1774 |
| 631 | 20240709 | 093200 | 2195984450 | 49300 | 49250 | 49350 | 49250 | 1119 |
| 632 | 20240709 | 093100 | 2140831800 | 49250 | 49250 | 49300 | 49250 | 259 |
| 633 | 20240709 | 093000 | 2128067950 | 49250 | 49300 | 49350 | 49250 | 270 |
| 634 | 20240709 | 092900 | 2114754300 | 49250 | 49300 | 49300 | 49250 | 120 |
| 635 | 20240709 | 092800 | 2108843550 | 49350 | 49300 | 49350 | 49200 | 453 |
| 636 | 20240709 | 092700 | 2086528000 | 49300 | 49250 | 49350 | 49250 | 293 |
| 637 | 20240709 | 092600 | 2072086550 | 49300 | 49350 | 49350 | 49250 | 344 |
| 638 | 20240709 | 092500 | 2055130950 | 49300 | 49050 | 49400 | 49050 | 736 |
| 639 | 20240709 | 092400 | 2018917450 | 49050 | 49050 | 49150 | 49050 | 205 |
| 640 | 20240709 | 092300 | 2008856700 | 49050 | 49000 | 49150 | 49000 | 617 |
| 641 | 20240709 | 092200 | 1978591400 | 49100 | 49000 | 49100 | 48900 | 1400 |
| 642 | 20240709 | 092100 | 1909986450 | 49000 | 49050 | 49150 | 48900 | 6275 |
| 643 | 20240709 | 092000 | 1602426150 | 49050 | 49100 | 49100 | 49050 | 547 |
| 644 | 20240709 | 091900 | 1575575300 | 49100 | 49100 | 49150 | 49050 | 705 |
| 645 | 20240709 | 091800 | 1540960000 | 49100 | 49150 | 49150 | 49100 | 743 |
| 646 | 20240709 | 091700 | 1504475400 | 49150 | 49100 | 49150 | 49050 | 967 |
| 647 | 20240709 | 091600 | 1456999800 | 49050 | 49350 | 49350 | 49050 | 3809 |
| 648 | 20240709 | 091500 | 1269625300 | 49400 | 49350 | 49400 | 49250 | 2046 |
| 649 | 20240709 | 091400 | 1168766150 | 49350 | 49350 | 49400 | 49300 | 1628 |
| 650 | 20240709 | 091300 | 1088440350 | 49400 | 49700 | 49700 | 49350 | 8033 |
| 651 | 20240709 | 091200 | 690380650 | 49700 | 49700 | 49850 | 49700 | 896 |
| 652 | 20240709 | 091100 | 645847600 | 49700 | 49650 | 49750 | 49600 | 1824 |
| 653 | 20240709 | 091000 | 555238650 | 49650 | 49950 | 49950 | 49650 | 1539 |
| 654 | 20240709 | 090900 | 478591150 | 49950 | 50100 | 50100 | 49900 | 936 |
| 655 | 20240709 | 090800 | 431800800 | 50100 | 50300 | 50400 | 50100 | 2848 |
| 656 | 20240709 | 090700 | 288542200 | 50300 | 50300 | 50500 | 50300 | 244 |
| 657 | 20240709 | 090600 | 276248800 | 50300 | 50100 | 50300 | 50100 | 712 |
| 658 | 20240709 | 090500 | 240486300 | 50200 | 50000 | 50200 | 50000 | 84 |
| 659 | 20240709 | 090400 | 236282000 | 50000 | 50300 | 50400 | 50000 | 1953 |
| 660 | 20240709 | 090300 | 138269700 | 50500 | 50400 | 50500 | 50300 | 386 |
| 661 | 20240709 | 090200 | 118833100 | 50400 | 50300 | 50400 | 50300 | 595 |
| 662 | 20240709 | 090100 | 88898400 | 50200 | 50300 | 50700 | 50200 | 723 |
| 663 | 20240709 | 090000 | 52508000 | 50300 | 50200 | 50900 | 50200 | 1045 |