35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 200100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 3 | 20240715 | 200000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20240715 | 195900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20240715 | 195800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20240715 | 195700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20240715 | 195600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20240715 | 195500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20240715 | 195400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20240715 | 195300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20240715 | 195200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20240715 | 195100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20240715 | 195000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20240715 | 194900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20240715 | 194800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20240715 | 194700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20240715 | 194600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20240715 | 194500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20240715 | 194400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20240715 | 194300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20240715 | 194200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20240715 | 194100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20240715 | 194000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20240715 | 193900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20240715 | 193800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20240715 | 193700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20240715 | 193600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20240715 | 193500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20240715 | 193400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20240715 | 193300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20240715 | 193200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20240715 | 193100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 33 | 20240715 | 193000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20240715 | 192900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20240715 | 192800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20240715 | 192700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20240715 | 192600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20240715 | 192500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20240715 | 192400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20240715 | 192300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20240715 | 192200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20240715 | 192100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20240715 | 192000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20240715 | 191900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20240715 | 191800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20240715 | 191700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20240715 | 191600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20240715 | 191500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20240715 | 191400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20240715 | 191300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20240715 | 191200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20240715 | 191100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20240715 | 191000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20240715 | 190900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20240715 | 190800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20240715 | 190700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20240715 | 190600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20240715 | 190500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20240715 | 190400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20240715 | 190300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20240715 | 190200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20240715 | 190100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 63 | 20240715 | 190000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20240715 | 185900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20240715 | 185800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20240715 | 185700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20240715 | 185600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20240715 | 185500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20240715 | 185400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20240715 | 185300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20240715 | 185200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20240715 | 185100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20240715 | 185000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20240715 | 184900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20240715 | 184800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20240715 | 184700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20240715 | 184600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20240715 | 184500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20240715 | 184400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20240715 | 184300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20240715 | 184200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20240715 | 184100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20240715 | 184000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20240715 | 183900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20240715 | 183800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20240715 | 183700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20240715 | 183600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20240715 | 183500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20240715 | 183400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20240715 | 183300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20240715 | 183200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20240715 | 183100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 93 | 20240715 | 183000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20240715 | 182900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20240715 | 182800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20240715 | 182700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20240715 | 182600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20240715 | 182500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20240715 | 182400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20240715 | 182300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20240715 | 182200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20240715 | 182100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20240715 | 182000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20240715 | 181900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20240715 | 181800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20240715 | 181700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20240715 | 181600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20240715 | 181500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20240715 | 181400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20240715 | 181300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20240715 | 181200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20240715 | 181100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20240715 | 181000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20240715 | 180900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20240715 | 180800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20240715 | 180700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20240715 | 180600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20240715 | 180500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20240715 | 180400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20240715 | 180300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20240715 | 180200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20240715 | 180100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 123 | 20240715 | 180000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20240715 | 175900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20240715 | 175800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20240715 | 175700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20240715 | 175600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20240715 | 175500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20240715 | 175400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20240715 | 175300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20240715 | 175200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20240715 | 175100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20240715 | 175000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20240715 | 174900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20240715 | 174800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20240715 | 174700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20240715 | 174600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20240715 | 174500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20240715 | 174400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20240715 | 174300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20240715 | 174200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20240715 | 174100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20240715 | 174000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20240715 | 173900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20240715 | 173800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20240715 | 173700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20240715 | 173600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20240715 | 173500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20240715 | 173400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20240715 | 173300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20240715 | 173200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20240715 | 173100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 153 | 20240715 | 173000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20240715 | 172900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20240715 | 172800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20240715 | 172700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20240715 | 172600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20240715 | 172500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20240715 | 172400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20240715 | 172300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20240715 | 172200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20240715 | 172100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20240715 | 172000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20240715 | 171900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20240715 | 171800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20240715 | 171700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20240715 | 171600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20240715 | 171500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20240715 | 171400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20240715 | 171300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20240715 | 171200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20240715 | 171100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20240715 | 171000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20240715 | 170900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20240715 | 170800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20240715 | 170700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20240715 | 170600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20240715 | 170500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20240715 | 170400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20240715 | 170300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20240715 | 170200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20240715 | 170100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 183 | 20240715 | 170000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20240715 | 165900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20240715 | 165800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20240715 | 165700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20240715 | 165600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20240715 | 165500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20240715 | 165400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20240715 | 165300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20240715 | 165200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20240715 | 165100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20240715 | 165000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20240715 | 164900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20240715 | 164800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20240715 | 164700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20240715 | 164600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20240715 | 164500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20240715 | 164400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20240715 | 164300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20240715 | 164200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20240715 | 164100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20240715 | 164000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20240715 | 163900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20240715 | 163800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20240715 | 163700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20240715 | 163600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20240715 | 163500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20240715 | 163400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20240715 | 163300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20240715 | 163200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20240715 | 163100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 213 | 20240715 | 163000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20240715 | 162900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20240715 | 162800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20240715 | 162700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20240715 | 162600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20240715 | 162500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20240715 | 162400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20240715 | 162300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20240715 | 162200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20240715 | 162100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20240715 | 162000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20240715 | 161900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20240715 | 161800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20240715 | 161700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20240715 | 161600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20240715 | 161500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20240715 | 161400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20240715 | 161300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20240715 | 161200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20240715 | 161100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20240715 | 161000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20240715 | 160900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20240715 | 160800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20240715 | 160700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20240715 | 160600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20240715 | 160500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20240715 | 160400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20240715 | 160300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 241 | 20240715 | 160200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20240715 | 160100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 243 | 20240715 | 160000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20240715 | 155900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20240715 | 155800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20240715 | 155700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20240715 | 155600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20240715 | 155500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20240715 | 155400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20240715 | 155300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20240715 | 155200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20240715 | 155100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20240715 | 155000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20240715 | 154900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20240715 | 154800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 256 | 20240715 | 154700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 257 | 20240715 | 154600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 258 | 20240715 | 154500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 259 | 20240715 | 154400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 260 | 20240715 | 154300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 261 | 20240715 | 154200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 262 | 20240715 | 154100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 263 | 20240715 | 154000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 264 | 20240715 | 153900 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 265 | 20240715 | 153800 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 266 | 20240715 | 153700 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 267 | 20240715 | 153600 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 268 | 20240715 | 153500 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 269 | 20240715 | 153400 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 270 | 20240715 | 153300 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20240715 | 153200 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 272 | 20240715 | 153100 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 273 | 20240715 | 153000 | 6031667000 | 48200 | 48200 | 48200 | 48200 | 2889 |
| 274 | 20240715 | 152900 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 275 | 20240715 | 152800 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 276 | 20240715 | 152700 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 277 | 20240715 | 152600 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 278 | 20240715 | 152500 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 279 | 20240715 | 152400 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 280 | 20240715 | 152300 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 281 | 20240715 | 152200 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 282 | 20240715 | 152100 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20240715 | 152000 | 5892417200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 284 | 20240715 | 151900 | 5892417200 | 48200 | 48200 | 48200 | 48150 | 336 |
| 285 | 20240715 | 151800 | 5876231150 | 48200 | 48150 | 48200 | 48150 | 65 |
| 286 | 20240715 | 151700 | 5873099800 | 48150 | 48100 | 48150 | 48100 | 907 |
| 287 | 20240715 | 151600 | 5829427950 | 48150 | 48100 | 48150 | 48100 | 1190 |
| 288 | 20240715 | 151500 | 5772134800 | 48150 | 48100 | 48150 | 48100 | 381 |
| 289 | 20240715 | 151400 | 5753808000 | 48150 | 48100 | 48150 | 48100 | 207 |
| 290 | 20240715 | 151300 | 5743849200 | 48150 | 48100 | 48150 | 48100 | 115 |
| 291 | 20240715 | 151200 | 5738316600 | 48100 | 48100 | 48150 | 48100 | 89 |
| 292 | 20240715 | 151100 | 5734035000 | 48100 | 48100 | 48150 | 48100 | 160 |
| 293 | 20240715 | 151000 | 5726338900 | 48100 | 48100 | 48150 | 48100 | 57 |
| 294 | 20240715 | 150900 | 5723596850 | 48100 | 48150 | 48150 | 48100 | 99 |
| 295 | 20240715 | 150800 | 5718834350 | 48100 | 48150 | 48150 | 48100 | 136 |
| 296 | 20240715 | 150700 | 5712292350 | 48150 | 48100 | 48150 | 48100 | 197 |
| 297 | 20240715 | 150600 | 5702814500 | 48100 | 48100 | 48150 | 48100 | 51 |
| 298 | 20240715 | 150500 | 5700361250 | 48100 | 48050 | 48100 | 48050 | 376 |
| 299 | 20240715 | 150400 | 5682276800 | 48050 | 48050 | 48100 | 48050 | 52 |
| 300 | 20240715 | 150300 | 5679777750 | 48050 | 48050 | 48100 | 48050 | 112 |
| 301 | 20240715 | 150200 | 5674395500 | 48050 | 48050 | 48100 | 48050 | 126 |
| 302 | 20240715 | 150100 | 5668340700 | 48050 | 48050 | 48100 | 48050 | 107 |
| 303 | 20240715 | 150000 | 5663199050 | 48050 | 48150 | 48150 | 48050 | 500 |
| 304 | 20240715 | 145900 | 5639157850 | 48100 | 48100 | 48150 | 48050 | 292 |
| 305 | 20240715 | 145800 | 5625115600 | 48100 | 48150 | 48150 | 48100 | 130 |
| 306 | 20240715 | 145700 | 5618859800 | 48100 | 48050 | 48100 | 48050 | 121 |
| 307 | 20240715 | 145600 | 5613043550 | 48150 | 48150 | 48150 | 48100 | 254 |
| 308 | 20240715 | 145500 | 5600823850 | 48100 | 48100 | 48150 | 48100 | 216 |
| 309 | 20240715 | 145400 | 5590431450 | 48150 | 48150 | 48150 | 48100 | 106 |
| 310 | 20240715 | 145300 | 5585330200 | 48100 | 48100 | 48200 | 48100 | 516 |
| 311 | 20240715 | 145200 | 5560503350 | 48150 | 48100 | 48150 | 48100 | 151 |
| 312 | 20240715 | 145100 | 5553237500 | 48100 | 48100 | 48150 | 48100 | 144 |
| 313 | 20240715 | 145000 | 5546307600 | 48100 | 48150 | 48200 | 48050 | 2197 |
| 314 | 20240715 | 144900 | 5440638200 | 48150 | 48200 | 48200 | 48150 | 468 |
| 315 | 20240715 | 144800 | 5418082650 | 48200 | 48200 | 48250 | 48200 | 1541 |
| 316 | 20240715 | 144700 | 5343805650 | 48250 | 48250 | 48300 | 48200 | 233 |
| 317 | 20240715 | 144600 | 5332562450 | 48250 | 48200 | 48300 | 48200 | 162 |
| 318 | 20240715 | 144500 | 5324746050 | 48200 | 48250 | 48300 | 48200 | 427 |
| 319 | 20240715 | 144400 | 5304142150 | 48250 | 48250 | 48300 | 48250 | 163 |
| 320 | 20240715 | 144300 | 5296275300 | 48250 | 48250 | 48300 | 48250 | 104 |
| 321 | 20240715 | 144200 | 5291254700 | 48300 | 48250 | 48300 | 48250 | 97 |
| 322 | 20240715 | 144100 | 5286571850 | 48300 | 48250 | 48300 | 48250 | 226 |
| 323 | 20240715 | 144000 | 5275662250 | 48250 | 48300 | 48350 | 48250 | 958 |
| 324 | 20240715 | 143900 | 5229391450 | 48300 | 48150 | 48350 | 48150 | 2226 |
| 325 | 20240715 | 143800 | 5121916900 | 48250 | 48200 | 48250 | 48150 | 363 |
| 326 | 20240715 | 143700 | 5104420000 | 48200 | 48250 | 48250 | 48200 | 87 |
| 327 | 20240715 | 143600 | 5100224700 | 48250 | 48200 | 48250 | 48200 | 914 |
| 328 | 20240715 | 143500 | 5056155300 | 48150 | 48150 | 48200 | 48150 | 303 |
| 329 | 20240715 | 143400 | 5041558850 | 48150 | 48100 | 48200 | 48100 | 877 |
| 330 | 20240715 | 143300 | 4999331050 | 48100 | 48100 | 48150 | 48100 | 51 |
| 331 | 20240715 | 143200 | 4996876900 | 48100 | 48050 | 48150 | 48050 | 217 |
| 332 | 20240715 | 143100 | 4986438900 | 48050 | 48100 | 48100 | 48050 | 91 |
| 333 | 20240715 | 143000 | 4982063350 | 48100 | 48100 | 48100 | 48050 | 76 |
| 334 | 20240715 | 142900 | 4978408800 | 48100 | 48100 | 48150 | 48100 | 180 |
| 335 | 20240715 | 142800 | 4969748900 | 48100 | 48100 | 48150 | 48100 | 246 |
| 336 | 20240715 | 142700 | 4957913750 | 48100 | 48100 | 48150 | 48100 | 109 |
| 337 | 20240715 | 142600 | 4952668500 | 48100 | 48100 | 48150 | 48100 | 306 |
| 338 | 20240715 | 142500 | 4937947400 | 48100 | 48100 | 48150 | 48100 | 120 |
| 339 | 20240715 | 142400 | 4932173500 | 48100 | 48150 | 48150 | 48100 | 76 |
| 340 | 20240715 | 142300 | 4928515350 | 48100 | 48150 | 48150 | 48100 | 178 |
| 341 | 20240715 | 142200 | 4919949950 | 48100 | 48100 | 48150 | 48100 | 798 |
| 342 | 20240715 | 142100 | 4881543000 | 48050 | 48050 | 48100 | 48050 | 125 |
| 343 | 20240715 | 142000 | 4875532500 | 48050 | 48100 | 48150 | 48050 | 531 |
| 344 | 20240715 | 141900 | 4849980650 | 48100 | 48150 | 48150 | 48050 | 415 |
| 345 | 20240715 | 141800 | 4830028500 | 48150 | 48200 | 48200 | 48150 | 229 |
| 346 | 20240715 | 141700 | 4818996650 | 48150 | 48250 | 48300 | 48150 | 332 |
| 347 | 20240715 | 141600 | 4802988150 | 48300 | 48300 | 48300 | 48200 | 177 |
| 348 | 20240715 | 141500 | 4794445550 | 48300 | 48200 | 48300 | 48200 | 1064 |
| 349 | 20240715 | 141400 | 4743134350 | 48150 | 48100 | 48200 | 48100 | 1087 |
| 350 | 20240715 | 141300 | 4690786900 | 48100 | 48050 | 48100 | 48050 | 120 |
| 351 | 20240715 | 141200 | 4685019100 | 48100 | 48100 | 48100 | 48050 | 284 |
| 352 | 20240715 | 141100 | 4671360250 | 48050 | 48100 | 48100 | 48050 | 162 |
| 353 | 20240715 | 141000 | 4663570350 | 48100 | 48050 | 48150 | 48050 | 1419 |
| 354 | 20240715 | 140900 | 4595262300 | 48050 | 48050 | 48100 | 48050 | 142 |
| 355 | 20240715 | 140800 | 4588433650 | 48050 | 48100 | 48150 | 48050 | 1664 |
| 356 | 20240715 | 140700 | 4508396600 | 48000 | 48050 | 48050 | 48000 | 550 |
| 357 | 20240715 | 140600 | 4481970400 | 48100 | 48000 | 48100 | 48000 | 460 |
| 358 | 20240715 | 140500 | 4459866400 | 48000 | 47950 | 48050 | 47950 | 411 |
| 359 | 20240715 | 140400 | 4440142550 | 48000 | 47950 | 48000 | 47950 | 190 |
| 360 | 20240715 | 140300 | 4431029800 | 47950 | 47950 | 48000 | 47950 | 115 |
| 361 | 20240715 | 140200 | 4425512050 | 47950 | 48000 | 48000 | 47950 | 364 |
| 362 | 20240715 | 140100 | 4408047650 | 48000 | 48000 | 48000 | 47950 | 319 |
| 363 | 20240715 | 140000 | 4392736600 | 47950 | 47900 | 48000 | 47900 | 800 |
| 364 | 20240715 | 135900 | 4354381750 | 47950 | 47900 | 47950 | 47900 | 340 |
| 365 | 20240715 | 135800 | 4338084000 | 47900 | 47950 | 47950 | 47900 | 217 |
| 366 | 20240715 | 135700 | 4327686400 | 47950 | 47950 | 47950 | 47900 | 223 |
| 367 | 20240715 | 135600 | 4317001100 | 47900 | 47950 | 48000 | 47900 | 392 |
| 368 | 20240715 | 135500 | 4298210100 | 47950 | 47950 | 48000 | 47950 | 264 |
| 369 | 20240715 | 135400 | 4285549000 | 48000 | 47950 | 48000 | 47950 | 195 |
| 370 | 20240715 | 135300 | 4276194450 | 47950 | 48050 | 48050 | 47950 | 434 |
| 371 | 20240715 | 135200 | 4255380650 | 48050 | 47950 | 48050 | 47950 | 384 |
| 372 | 20240715 | 135100 | 4236950400 | 48000 | 48000 | 48000 | 47950 | 743 |
| 373 | 20240715 | 135000 | 4201311150 | 47950 | 47950 | 48000 | 47950 | 428 |
| 374 | 20240715 | 134900 | 4180786050 | 47950 | 48000 | 48050 | 47950 | 985 |
| 375 | 20240715 | 134800 | 4133510700 | 48000 | 48050 | 48050 | 48000 | 450 |
| 376 | 20240715 | 134700 | 4111892100 | 48050 | 48050 | 48100 | 48050 | 260 |
| 377 | 20240715 | 134600 | 4099395100 | 48050 | 48100 | 48100 | 48050 | 158 |
| 378 | 20240715 | 134500 | 4091799650 | 48050 | 48050 | 48100 | 48050 | 140 |
| 379 | 20240715 | 134400 | 4085071450 | 48050 | 48000 | 48100 | 48000 | 639 |
| 380 | 20240715 | 134300 | 4054365350 | 48000 | 48050 | 48100 | 48000 | 600 |
| 381 | 20240715 | 134200 | 4025534600 | 48050 | 48000 | 48050 | 48000 | 327 |
| 382 | 20240715 | 134100 | 4009829100 | 48000 | 48000 | 48050 | 48000 | 232 |
| 383 | 20240715 | 134000 | 3998691700 | 48050 | 48000 | 48050 | 48000 | 256 |
| 384 | 20240715 | 133900 | 3986398650 | 48000 | 48000 | 48050 | 48000 | 147 |
| 385 | 20240715 | 133800 | 3979340850 | 48050 | 48000 | 48050 | 48000 | 268 |
| 386 | 20240715 | 133700 | 3966474000 | 48050 | 48050 | 48100 | 48050 | 156 |
| 387 | 20240715 | 133600 | 3958975650 | 48000 | 48000 | 48050 | 48000 | 308 |
| 388 | 20240715 | 133500 | 3944184100 | 48000 | 48000 | 48050 | 48000 | 303 |
| 389 | 20240715 | 133400 | 3929631800 | 48000 | 48050 | 48100 | 48000 | 280 |
| 390 | 20240715 | 133300 | 3916183650 | 48100 | 48050 | 48100 | 48050 | 151 |
| 391 | 20240715 | 133200 | 3908923400 | 48050 | 48050 | 48100 | 48050 | 176 |
| 392 | 20240715 | 133100 | 3900465600 | 48100 | 48100 | 48100 | 48050 | 486 |
| 393 | 20240715 | 133000 | 3877089950 | 48100 | 48150 | 48150 | 48100 | 142 |
| 394 | 20240715 | 132900 | 3870257200 | 48150 | 48100 | 48150 | 48100 | 182 |
| 395 | 20240715 | 132800 | 3861498450 | 48150 | 48100 | 48150 | 48100 | 66 |
| 396 | 20240715 | 132700 | 3858322100 | 48100 | 48200 | 48200 | 48100 | 254 |
| 397 | 20240715 | 132600 | 3846098500 | 48150 | 48150 | 48200 | 48150 | 534 |
| 398 | 20240715 | 132500 | 3820377550 | 48150 | 48150 | 48200 | 48150 | 163 |
| 399 | 20240715 | 132400 | 3812525600 | 48150 | 48150 | 48200 | 48150 | 636 |
| 400 | 20240715 | 132300 | 3781901100 | 48150 | 48150 | 48200 | 48150 | 180 |
| 401 | 20240715 | 132200 | 3773230600 | 48150 | 48150 | 48200 | 48150 | 160 |
| 402 | 20240715 | 132100 | 3765522450 | 48150 | 48150 | 48200 | 48150 | 134 |
| 403 | 20240715 | 132000 | 3759066750 | 48150 | 48200 | 48250 | 48150 | 182 |
| 404 | 20240715 | 131900 | 3750292650 | 48200 | 48200 | 48250 | 48200 | 163 |
| 405 | 20240715 | 131800 | 3742432450 | 48200 | 48200 | 48250 | 48200 | 259 |
| 406 | 20240715 | 131700 | 3729939900 | 48200 | 48200 | 48200 | 48200 | 334 |
| 407 | 20240715 | 131600 | 3713841100 | 48150 | 48200 | 48200 | 48150 | 527 |
| 408 | 20240715 | 131500 | 3688444650 | 48150 | 48200 | 48200 | 48150 | 102 |
| 409 | 20240715 | 131400 | 3683529800 | 48200 | 48100 | 48200 | 48100 | 295 |
| 410 | 20240715 | 131300 | 3669324950 | 48100 | 48150 | 48150 | 48100 | 303 |
| 411 | 20240715 | 131200 | 3654740800 | 48150 | 48150 | 48150 | 48100 | 112 |
| 412 | 20240715 | 131100 | 3649349600 | 48150 | 48150 | 48200 | 48150 | 116 |
| 413 | 20240715 | 131000 | 3643763200 | 48200 | 48150 | 48200 | 48150 | 165 |
| 414 | 20240715 | 130900 | 3635814450 | 48200 | 48200 | 48200 | 48150 | 169 |
| 415 | 20240715 | 130800 | 3627672400 | 48150 | 48150 | 48200 | 48150 | 189 |
| 416 | 20240715 | 130700 | 3618568550 | 48150 | 48200 | 48200 | 48150 | 171 |
| 417 | 20240715 | 130600 | 3610333400 | 48150 | 48150 | 48200 | 48150 | 123 |
| 418 | 20240715 | 130500 | 3604407450 | 48150 | 48200 | 48200 | 48150 | 186 |
| 419 | 20240715 | 130400 | 3595448350 | 48200 | 48250 | 48250 | 48200 | 782 |
| 420 | 20240715 | 130300 | 3557733200 | 48250 | 48300 | 48300 | 48250 | 96 |
| 421 | 20240715 | 130200 | 3553099850 | 48300 | 48250 | 48300 | 48250 | 114 |
| 422 | 20240715 | 130100 | 3547593850 | 48250 | 48300 | 48300 | 48250 | 115 |
| 423 | 20240715 | 130000 | 3542042300 | 48250 | 48250 | 48300 | 48250 | 178 |
| 424 | 20240715 | 125900 | 3533451300 | 48300 | 48250 | 48300 | 48250 | 65 |
| 425 | 20240715 | 125800 | 3530312700 | 48250 | 48300 | 48300 | 48250 | 115 |
| 426 | 20240715 | 125700 | 3524760450 | 48300 | 48250 | 48300 | 48250 | 57 |
| 427 | 20240715 | 125600 | 3522008250 | 48250 | 48300 | 48300 | 48250 | 100 |
| 428 | 20240715 | 125500 | 3517178950 | 48300 | 48300 | 48300 | 48250 | 230 |
| 429 | 20240715 | 125400 | 3506073000 | 48250 | 48250 | 48300 | 48250 | 25 |
| 430 | 20240715 | 125300 | 3504865750 | 48300 | 48250 | 48300 | 48250 | 124 |
| 431 | 20240715 | 125200 | 3498880800 | 48250 | 48300 | 48300 | 48250 | 69 |
| 432 | 20240715 | 125100 | 3495550250 | 48300 | 48250 | 48300 | 48250 | 72 |
| 433 | 20240715 | 125000 | 3492073100 | 48250 | 48300 | 48300 | 48250 | 29 |
| 434 | 20240715 | 124900 | 3490672800 | 48300 | 48300 | 48350 | 48250 | 97 |
| 435 | 20240715 | 124800 | 3485987050 | 48300 | 48300 | 48350 | 48300 | 43 |
| 436 | 20240715 | 124700 | 3483910000 | 48300 | 48250 | 48300 | 48250 | 571 |
| 437 | 20240715 | 124600 | 3456331700 | 48300 | 48300 | 48350 | 48300 | 49 |
| 438 | 20240715 | 124500 | 3453963950 | 48300 | 48200 | 48300 | 48200 | 961 |
| 439 | 20240715 | 124400 | 3407575050 | 48250 | 48200 | 48250 | 48200 | 144 |
| 440 | 20240715 | 124300 | 3400629850 | 48200 | 48200 | 48250 | 48200 | 861 |
| 441 | 20240715 | 124200 | 3359127900 | 48200 | 48150 | 48200 | 48150 | 46 |
| 442 | 20240715 | 124100 | 3356911050 | 48150 | 48150 | 48200 | 48150 | 10 |
| 443 | 20240715 | 124000 | 3356429500 | 48150 | 48150 | 48200 | 48150 | 100 |
| 444 | 20240715 | 123900 | 3351612350 | 48150 | 48150 | 48150 | 48150 | 184 |
| 445 | 20240715 | 123800 | 3342752750 | 48200 | 48150 | 48200 | 48150 | 71 |
| 446 | 20240715 | 123700 | 3339331850 | 48150 | 48150 | 48150 | 48100 | 691 |
| 447 | 20240715 | 123600 | 3306060300 | 48100 | 48150 | 48150 | 48100 | 143 |
| 448 | 20240715 | 123500 | 3299179900 | 48100 | 48150 | 48150 | 48100 | 37 |
| 449 | 20240715 | 123400 | 3297399200 | 48100 | 48100 | 48150 | 48100 | 551 |
| 450 | 20240715 | 123300 | 3270895450 | 48050 | 48050 | 48050 | 48050 | 59 |
| 451 | 20240715 | 123200 | 3268060500 | 48100 | 48100 | 48100 | 48050 | 91 |
| 452 | 20240715 | 123100 | 3263685550 | 48050 | 48050 | 48050 | 48050 | 216 |
| 453 | 20240715 | 123000 | 3253306750 | 48100 | 48050 | 48100 | 48050 | 114 |
| 454 | 20240715 | 122900 | 3247824650 | 48050 | 48100 | 48100 | 48050 | 23 |
| 455 | 20240715 | 122800 | 3246719300 | 48100 | 48050 | 48100 | 48050 | 163 |
| 456 | 20240715 | 122700 | 3238884450 | 48050 | 48050 | 48100 | 48050 | 120 |
| 457 | 20240715 | 122600 | 3233116900 | 48100 | 48050 | 48100 | 48050 | 141 |
| 458 | 20240715 | 122500 | 3226340300 | 48050 | 48100 | 48100 | 48050 | 214 |
| 459 | 20240715 | 122400 | 3216054000 | 48050 | 48100 | 48100 | 48050 | 77 |
| 460 | 20240715 | 122300 | 3212350950 | 48100 | 48150 | 48150 | 48100 | 113 |
| 461 | 20240715 | 122200 | 3206913700 | 48100 | 48150 | 48150 | 48100 | 885 |
| 462 | 20240715 | 122100 | 3164306550 | 48200 | 48200 | 48200 | 48150 | 167 |
| 463 | 20240715 | 122000 | 3156257550 | 48150 | 48150 | 48200 | 48150 | 48 |
| 464 | 20240715 | 121900 | 3153944350 | 48200 | 48150 | 48200 | 48150 | 98 |
| 465 | 20240715 | 121800 | 3149223500 | 48150 | 48200 | 48200 | 48150 | 32 |
| 466 | 20240715 | 121700 | 3147681700 | 48150 | 48200 | 48200 | 48150 | 58 |
| 467 | 20240715 | 121600 | 3144886550 | 48150 | 48150 | 48200 | 48150 | 84 |
| 468 | 20240715 | 121500 | 3140840950 | 48200 | 48150 | 48200 | 48150 | 113 |
| 469 | 20240715 | 121400 | 3135394800 | 48200 | 48200 | 48200 | 48150 | 54 |
| 470 | 20240715 | 121300 | 3132792650 | 48200 | 48200 | 48200 | 48150 | 136 |
| 471 | 20240715 | 121200 | 3126240050 | 48150 | 48200 | 48200 | 48150 | 50 |
| 472 | 20240715 | 121100 | 3123830150 | 48250 | 48200 | 48250 | 48200 | 32 |
| 473 | 20240715 | 121000 | 3122286650 | 48200 | 48200 | 48200 | 48150 | 470 |
| 474 | 20240715 | 120900 | 3099633150 | 48200 | 48150 | 48200 | 48150 | 84 |
| 475 | 20240715 | 120800 | 3095585000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 476 | 20240715 | 120700 | 3095585000 | 48150 | 48200 | 48200 | 48150 | 142 |
| 477 | 20240715 | 120600 | 3088741150 | 48200 | 48200 | 48250 | 48200 | 111 |
| 478 | 20240715 | 120500 | 3083389950 | 48250 | 48200 | 48250 | 48200 | 80 |
| 479 | 20240715 | 120400 | 3079532000 | 48200 | 48200 | 48250 | 48200 | 105 |
| 480 | 20240715 | 120300 | 3074469950 | 48250 | 48200 | 48250 | 48200 | 329 |
| 481 | 20240715 | 120200 | 3058606450 | 48150 | 48100 | 48150 | 48100 | 586 |
| 482 | 20240715 | 120100 | 3030395600 | 48050 | 48050 | 48100 | 48050 | 381 |
| 483 | 20240715 | 120000 | 3012088500 | 48050 | 48000 | 48050 | 48000 | 90 |
| 484 | 20240715 | 115900 | 3007764950 | 48050 | 48050 | 48050 | 48000 | 47 |
| 485 | 20240715 | 115800 | 3005507500 | 48000 | 48000 | 48050 | 48000 | 179 |
| 486 | 20240715 | 115700 | 2996913500 | 48050 | 48000 | 48050 | 48000 | 39 |
| 487 | 20240715 | 115600 | 2995040450 | 48050 | 48000 | 48050 | 48000 | 151 |
| 488 | 20240715 | 115500 | 2987788850 | 48000 | 48000 | 48050 | 48000 | 177 |
| 489 | 20240715 | 115400 | 2979291350 | 48000 | 48000 | 48000 | 47950 | 417 |
| 490 | 20240715 | 115300 | 2959275600 | 48000 | 47950 | 48000 | 47950 | 62 |
| 491 | 20240715 | 115200 | 2956301650 | 47950 | 48000 | 48000 | 47950 | 117 |
| 492 | 20240715 | 115100 | 2950688300 | 47950 | 47950 | 48000 | 47950 | 11 |
| 493 | 20240715 | 115000 | 2950160750 | 47950 | 48000 | 48000 | 47950 | 77 |
| 494 | 20240715 | 114900 | 2946465250 | 48000 | 48000 | 48050 | 48000 | 70 |
| 495 | 20240715 | 114800 | 2943102800 | 48000 | 48000 | 48000 | 48000 | 41 |
| 496 | 20240715 | 114700 | 2941134800 | 48000 | 47950 | 48050 | 47950 | 557 |
| 497 | 20240715 | 114600 | 2914400400 | 47950 | 47900 | 48000 | 47900 | 581 |
| 498 | 20240715 | 114500 | 2886539900 | 47950 | 47900 | 47950 | 47900 | 113 |
| 499 | 20240715 | 114400 | 2881123950 | 47950 | 47900 | 47950 | 47900 | 72 |
| 500 | 20240715 | 114300 | 2877672850 | 47950 | 47950 | 48000 | 47900 | 118 |
| 501 | 20240715 | 114200 | 2872014650 | 48000 | 47950 | 48000 | 47950 | 395 |
| 502 | 20240715 | 114100 | 2853072000 | 47950 | 48000 | 48000 | 47950 | 54 |
| 503 | 20240715 | 114000 | 2850480450 | 47950 | 47950 | 48000 | 47950 | 143 |
| 504 | 20240715 | 113900 | 2843621900 | 47950 | 48000 | 48000 | 47950 | 63 |
| 505 | 20240715 | 113800 | 2840599050 | 47950 | 47950 | 48000 | 47950 | 225 |
| 506 | 20240715 | 113700 | 2829807350 | 47950 | 47950 | 48000 | 47950 | 90 |
| 507 | 20240715 | 113600 | 2825490350 | 47950 | 47950 | 48000 | 47950 | 23 |
| 508 | 20240715 | 113500 | 2824386450 | 47950 | 48000 | 48000 | 47950 | 114 |
| 509 | 20240715 | 113400 | 2818915250 | 47950 | 47950 | 47950 | 47950 | 160 |
| 510 | 20240715 | 113300 | 2811243250 | 47950 | 47900 | 47950 | 47900 | 578 |
| 511 | 20240715 | 113200 | 2783529650 | 47900 | 47950 | 47950 | 47900 | 136 |
| 512 | 20240715 | 113100 | 2777012700 | 47950 | 47900 | 47950 | 47900 | 153 |
| 513 | 20240715 | 113000 | 2769681650 | 47950 | 47950 | 47950 | 47900 | 92 |
| 514 | 20240715 | 112900 | 2765272900 | 47900 | 47900 | 47950 | 47900 | 71 |
| 515 | 20240715 | 112800 | 2761870650 | 47900 | 47950 | 47950 | 47900 | 124 |
| 516 | 20240715 | 112700 | 2755927150 | 47950 | 47900 | 47950 | 47900 | 71 |
| 517 | 20240715 | 112600 | 2752523700 | 47950 | 47950 | 47950 | 47900 | 338 |
| 518 | 20240715 | 112500 | 2736317700 | 47950 | 47950 | 47950 | 47900 | 167 |
| 519 | 20240715 | 112400 | 2728313950 | 47950 | 47950 | 47950 | 47900 | 136 |
| 520 | 20240715 | 112300 | 2721795000 | 47950 | 47900 | 47950 | 47900 | 196 |
| 521 | 20240715 | 112200 | 2712402750 | 47900 | 47950 | 47950 | 47900 | 188 |
| 522 | 20240715 | 112100 | 2703391700 | 47950 | 47900 | 47950 | 47900 | 302 |
| 523 | 20240715 | 112000 | 2688913050 | 47950 | 47950 | 48000 | 47900 | 252 |
| 524 | 20240715 | 111900 | 2676829500 | 48000 | 48000 | 48000 | 47950 | 116 |
| 525 | 20240715 | 111800 | 2671264500 | 48000 | 48000 | 48050 | 47950 | 337 |
| 526 | 20240715 | 111700 | 2655085850 | 48000 | 48050 | 48050 | 48000 | 64 |
| 527 | 20240715 | 111600 | 2652012200 | 48000 | 48050 | 48050 | 48000 | 112 |
| 528 | 20240715 | 111500 | 2646633900 | 48000 | 47950 | 48000 | 47950 | 545 |
| 529 | 20240715 | 111400 | 2620474300 | 48000 | 48000 | 48000 | 47950 | 103 |
| 530 | 20240715 | 111300 | 2615531050 | 48000 | 48100 | 48100 | 47950 | 545 |
| 531 | 20240715 | 111200 | 2589355450 | 48100 | 47900 | 48150 | 47900 | 2783 |
| 532 | 20240715 | 111100 | 2455677650 | 47900 | 47950 | 47950 | 47900 | 97 |
| 533 | 20240715 | 111000 | 2451026950 | 47900 | 47900 | 47950 | 47900 | 143 |
| 534 | 20240715 | 110900 | 2444176400 | 47900 | 47900 | 47950 | 47900 | 67 |
| 535 | 20240715 | 110800 | 2440965650 | 47950 | 47900 | 47950 | 47900 | 150 |
| 536 | 20240715 | 110700 | 2433779450 | 47950 | 47900 | 47950 | 47850 | 520 |
| 537 | 20240715 | 110600 | 2408868000 | 47900 | 47850 | 47900 | 47850 | 306 |
| 538 | 20240715 | 110500 | 2394212850 | 47900 | 47900 | 47900 | 47850 | 293 |
| 539 | 20240715 | 110400 | 2380182800 | 47850 | 47900 | 47900 | 47850 | 328 |
| 540 | 20240715 | 110300 | 2364480200 | 47850 | 47850 | 47900 | 47850 | 70 |
| 541 | 20240715 | 110200 | 2361129700 | 47850 | 47850 | 47900 | 47850 | 142 |
| 542 | 20240715 | 110100 | 2354332650 | 47900 | 47850 | 47900 | 47850 | 122 |
| 543 | 20240715 | 110000 | 2348494300 | 47900 | 47850 | 47900 | 47850 | 114 |
| 544 | 20240715 | 105900 | 2343036500 | 47850 | 47900 | 47900 | 47850 | 304 |
| 545 | 20240715 | 105800 | 2328488900 | 47900 | 47850 | 47900 | 47850 | 127 |
| 546 | 20240715 | 105700 | 2322410650 | 47850 | 47900 | 47900 | 47850 | 86 |
| 547 | 20240715 | 105600 | 2318292800 | 47850 | 47850 | 47850 | 47850 | 89 |
| 548 | 20240715 | 105500 | 2314034150 | 47850 | 47850 | 47900 | 47850 | 187 |
| 549 | 20240715 | 105400 | 2305083750 | 47850 | 47850 | 47900 | 47850 | 965 |
| 550 | 20240715 | 105300 | 2258908050 | 47850 | 47900 | 47900 | 47850 | 369 |
| 551 | 20240715 | 105200 | 2241248250 | 47900 | 47900 | 47950 | 47850 | 1324 |
| 552 | 20240715 | 105100 | 2177828050 | 47900 | 47950 | 47950 | 47900 | 78 |
| 553 | 20240715 | 105000 | 2174090750 | 47900 | 47900 | 47950 | 47900 | 187 |
| 554 | 20240715 | 104900 | 2165132300 | 47950 | 47900 | 47950 | 47900 | 173 |
| 555 | 20240715 | 104800 | 2156844000 | 47950 | 47900 | 47950 | 47900 | 256 |
| 556 | 20240715 | 104700 | 2144580050 | 47900 | 47950 | 47950 | 47900 | 113 |
| 557 | 20240715 | 104600 | 2139165250 | 47900 | 47900 | 47950 | 47900 | 135 |
| 558 | 20240715 | 104500 | 2132698250 | 47950 | 47950 | 47950 | 47900 | 126 |
| 559 | 20240715 | 104400 | 2126659750 | 47900 | 47950 | 47950 | 47900 | 135 |
| 560 | 20240715 | 104300 | 2120189100 | 48000 | 47950 | 48000 | 47950 | 223 |
| 561 | 20240715 | 104200 | 2109491750 | 48000 | 47950 | 48000 | 47950 | 82 |
| 562 | 20240715 | 104100 | 2105557400 | 48000 | 47950 | 48000 | 47950 | 129 |
| 563 | 20240715 | 104000 | 2099368950 | 48000 | 47950 | 48000 | 47950 | 135 |
| 564 | 20240715 | 103900 | 2092894250 | 47950 | 47950 | 48000 | 47950 | 121 |
| 565 | 20240715 | 103800 | 2087091400 | 48000 | 47950 | 48000 | 47950 | 136 |
| 566 | 20240715 | 103700 | 2080565850 | 48000 | 47950 | 48000 | 47950 | 235 |
| 567 | 20240715 | 103600 | 2069293400 | 48000 | 47950 | 48000 | 47950 | 93 |
| 568 | 20240715 | 103500 | 2064830800 | 48000 | 47950 | 48000 | 47950 | 108 |
| 569 | 20240715 | 103400 | 2059650700 | 48000 | 48000 | 48000 | 47950 | 181 |
| 570 | 20240715 | 103300 | 2050968650 | 47950 | 47950 | 48000 | 47950 | 257 |
| 571 | 20240715 | 103200 | 2038644500 | 47950 | 48000 | 48000 | 47950 | 119 |
| 572 | 20240715 | 103100 | 2032937200 | 48000 | 47950 | 48000 | 47950 | 116 |
| 573 | 20240715 | 103000 | 2027373550 | 47950 | 48000 | 48000 | 47950 | 103 |
| 574 | 20240715 | 102900 | 2022433300 | 47950 | 47950 | 48000 | 47950 | 148 |
| 575 | 20240715 | 102800 | 2015335000 | 47950 | 48000 | 48050 | 47950 | 289 |
| 576 | 20240715 | 102700 | 2001463000 | 48000 | 48000 | 48000 | 48000 | 83 |
| 577 | 20240715 | 102600 | 1997479000 | 48050 | 48000 | 48050 | 48000 | 166 |
| 578 | 20240715 | 102500 | 1989506150 | 48000 | 48000 | 48050 | 48000 | 341 |
| 579 | 20240715 | 102400 | 1973137700 | 48000 | 48000 | 48050 | 48000 | 85 |
| 580 | 20240715 | 102300 | 1969055700 | 48050 | 48050 | 48050 | 48000 | 58 |
| 581 | 20240715 | 102200 | 1966269200 | 48050 | 48050 | 48050 | 48000 | 307 |
| 582 | 20240715 | 102100 | 1951520300 | 48100 | 48100 | 48150 | 48050 | 131 |
| 583 | 20240715 | 102000 | 1945218250 | 48150 | 48150 | 48150 | 48100 | 208 |
| 584 | 20240715 | 101900 | 1935205550 | 48200 | 48150 | 48200 | 48150 | 188 |
| 585 | 20240715 | 101800 | 1926149000 | 48200 | 48200 | 48200 | 48200 | 163 |
| 586 | 20240715 | 101700 | 1918292400 | 48200 | 48100 | 48200 | 48100 | 324 |
| 587 | 20240715 | 101600 | 1902676200 | 48200 | 48150 | 48200 | 48100 | 752 |
| 588 | 20240715 | 101500 | 1866471450 | 48100 | 48150 | 48150 | 48100 | 54 |
| 589 | 20240715 | 101400 | 1863874000 | 48150 | 48150 | 48150 | 48100 | 97 |
| 590 | 20240715 | 101300 | 1859205200 | 48100 | 48100 | 48150 | 48050 | 343 |
| 591 | 20240715 | 101200 | 1842710000 | 48100 | 48050 | 48100 | 48050 | 235 |
| 592 | 20240715 | 101100 | 1831409150 | 48050 | 48050 | 48100 | 48050 | 138 |
| 593 | 20240715 | 101000 | 1824776250 | 48050 | 48000 | 48100 | 48000 | 472 |
| 594 | 20240715 | 100900 | 1802097800 | 48000 | 48000 | 48050 | 48000 | 191 |
| 595 | 20240715 | 100800 | 1792927850 | 48000 | 48000 | 48050 | 48000 | 63 |
| 596 | 20240715 | 100700 | 1789903700 | 48050 | 48100 | 48100 | 48000 | 199 |
| 597 | 20240715 | 100600 | 1780347300 | 48100 | 48100 | 48100 | 48100 | 112 |
| 598 | 20240715 | 100500 | 1774960100 | 48150 | 47950 | 48150 | 47950 | 661 |
| 599 | 20240715 | 100400 | 1743210100 | 47950 | 47950 | 48000 | 47950 | 173 |
| 600 | 20240715 | 100300 | 1734911850 | 48000 | 48000 | 48050 | 48000 | 134 |
| 601 | 20240715 | 100200 | 1728478400 | 48000 | 48050 | 48050 | 47950 | 133 |
| 602 | 20240715 | 100100 | 1722094550 | 48000 | 48050 | 48050 | 48000 | 122 |
| 603 | 20240715 | 100000 | 1716234800 | 48050 | 48050 | 48100 | 48000 | 404 |
| 604 | 20240715 | 095900 | 1696823450 | 47950 | 48000 | 48050 | 47950 | 178 |
| 605 | 20240715 | 095800 | 1688280900 | 48050 | 48000 | 48050 | 47950 | 143 |
| 606 | 20240715 | 095700 | 1681417000 | 47950 | 48050 | 48050 | 47950 | 173 |
| 607 | 20240715 | 095600 | 1673118200 | 48000 | 47950 | 48050 | 47950 | 94 |
| 608 | 20240715 | 095500 | 1668610550 | 48000 | 48050 | 48050 | 47950 | 116 |
| 609 | 20240715 | 095400 | 1663039100 | 47950 | 48000 | 48050 | 47950 | 169 |
| 610 | 20240715 | 095300 | 1654931200 | 48050 | 47950 | 48050 | 47950 | 119 |
| 611 | 20240715 | 095200 | 1649223250 | 47950 | 48050 | 48050 | 47950 | 525 |
| 612 | 20240715 | 095100 | 1624024000 | 48050 | 48050 | 48050 | 48000 | 123 |
| 613 | 20240715 | 095000 | 1618115950 | 48050 | 48100 | 48100 | 48000 | 676 |
| 614 | 20240715 | 094900 | 1585651500 | 48100 | 48150 | 48150 | 48050 | 198 |
| 615 | 20240715 | 094800 | 1576127900 | 48150 | 48100 | 48150 | 48100 | 117 |
| 616 | 20240715 | 094700 | 1570495650 | 48100 | 48100 | 48150 | 48100 | 598 |
| 617 | 20240715 | 094600 | 1541731750 | 48150 | 48150 | 48150 | 48100 | 64 |
| 618 | 20240715 | 094500 | 1538650200 | 48150 | 48150 | 48150 | 48100 | 26 |
| 619 | 20240715 | 094400 | 1537398500 | 48100 | 48150 | 48150 | 48100 | 32 |
| 620 | 20240715 | 094300 | 1535857950 | 48150 | 48150 | 48150 | 48150 | 23 |
| 621 | 20240715 | 094200 | 1534750500 | 48150 | 48200 | 48200 | 48150 | 277 |
| 622 | 20240715 | 094100 | 1521412900 | 48200 | 48200 | 48250 | 48200 | 398 |
| 623 | 20240715 | 094000 | 1502229150 | 48250 | 48250 | 48300 | 48250 | 247 |
| 624 | 20240715 | 093900 | 1490311150 | 48250 | 48300 | 48350 | 48250 | 785 |
| 625 | 20240715 | 093800 | 1452411300 | 48300 | 48200 | 48300 | 48200 | 1016 |
| 626 | 20240715 | 093700 | 1403415000 | 48200 | 48250 | 48250 | 48200 | 57 |
| 627 | 20240715 | 093600 | 1400667150 | 48150 | 48050 | 48200 | 48050 | 1285 |
| 628 | 20240715 | 093500 | 1338750900 | 48050 | 48100 | 48150 | 48050 | 318 |
| 629 | 20240715 | 093400 | 1323447350 | 48100 | 48000 | 48100 | 47950 | 488 |
| 630 | 20240715 | 093300 | 1300007850 | 47950 | 48000 | 48000 | 47950 | 214 |
| 631 | 20240715 | 093200 | 1289739550 | 47950 | 47950 | 48050 | 47950 | 235 |
| 632 | 20240715 | 093100 | 1278462100 | 48000 | 47950 | 48000 | 47900 | 568 |
| 633 | 20240715 | 093000 | 1251217000 | 47950 | 47950 | 47950 | 47900 | 129 |
| 634 | 20240715 | 092900 | 1245034900 | 47950 | 47950 | 47950 | 47900 | 215 |
| 635 | 20240715 | 092800 | 1234728400 | 47950 | 47900 | 48000 | 47900 | 746 |
| 636 | 20240715 | 092700 | 1198971700 | 47900 | 47900 | 47900 | 47850 | 328 |
| 637 | 20240715 | 092600 | 1183267000 | 47900 | 47950 | 47950 | 47900 | 165 |
| 638 | 20240715 | 092500 | 1175362200 | 47900 | 47850 | 47950 | 47800 | 1291 |
| 639 | 20240715 | 092400 | 1113567500 | 47900 | 47850 | 47900 | 47850 | 262 |
| 640 | 20240715 | 092300 | 1101027600 | 47850 | 48000 | 48000 | 47800 | 3582 |
| 641 | 20240715 | 092200 | 929408350 | 48000 | 48050 | 48100 | 48000 | 1216 |
| 642 | 20240715 | 092100 | 871016300 | 48050 | 48100 | 48100 | 48050 | 493 |
| 643 | 20240715 | 092000 | 847317500 | 48150 | 48100 | 48150 | 48100 | 322 |
| 644 | 20240715 | 091900 | 831827850 | 48100 | 48150 | 48200 | 48100 | 733 |
| 645 | 20240715 | 091800 | 796541700 | 48150 | 48200 | 48200 | 48150 | 32 |
| 646 | 20240715 | 091700 | 795000650 | 48200 | 48250 | 48250 | 48150 | 1544 |
| 647 | 20240715 | 091600 | 720567650 | 48250 | 48300 | 48300 | 48250 | 1320 |
| 648 | 20240715 | 091500 | 656823450 | 48300 | 48300 | 48350 | 48300 | 194 |
| 649 | 20240715 | 091400 | 647450750 | 48300 | 48300 | 48350 | 48300 | 293 |
| 650 | 20240715 | 091300 | 633298550 | 48300 | 48350 | 48350 | 48300 | 182 |
| 651 | 20240715 | 091200 | 624503500 | 48400 | 48300 | 48400 | 48250 | 869 |
| 652 | 20240715 | 091100 | 582504400 | 48300 | 48350 | 48350 | 48300 | 346 |
| 653 | 20240715 | 091000 | 565788550 | 48350 | 48600 | 48600 | 48350 | 3833 |
| 654 | 20240715 | 090900 | 379937450 | 48550 | 48550 | 48600 | 48550 | 261 |
| 655 | 20240715 | 090800 | 367263600 | 48550 | 48600 | 48600 | 48550 | 801 |
| 656 | 20240715 | 090700 | 328347950 | 48600 | 48700 | 48700 | 48600 | 1814 |
| 657 | 20240715 | 090600 | 240057550 | 48700 | 48750 | 48750 | 48700 | 126 |
| 658 | 20240715 | 090500 | 233921300 | 48750 | 48800 | 48800 | 48750 | 235 |
| 659 | 20240715 | 090400 | 222464950 | 48800 | 48800 | 48800 | 48800 | 283 |
| 660 | 20240715 | 090300 | 208654550 | 48800 | 48800 | 48800 | 48800 | 194 |
| 661 | 20240715 | 090200 | 199187350 | 48800 | 48700 | 48800 | 48700 | 13 |
| 662 | 20240715 | 090100 | 198554150 | 48700 | 48850 | 48850 | 48600 | 1419 |
| 663 | 20240715 | 090000 | 129465150 | 48850 | 49150 | 49150 | 48550 | 2626 |