35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 195100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 3 | 20240718 | 195000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240718 | 194900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240718 | 194800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240718 | 194700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240718 | 194600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240718 | 194500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240718 | 194400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240718 | 194300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240718 | 194200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240718 | 194100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240718 | 194000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240718 | 193900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240718 | 193800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240718 | 193700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240718 | 193600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240718 | 193500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240718 | 193400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240718 | 193300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240718 | 193200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240718 | 193100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240718 | 193000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240718 | 192900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240718 | 192800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240718 | 192700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240718 | 192600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240718 | 192500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240718 | 192400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240718 | 192300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240718 | 192200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240718 | 192100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 33 | 20240718 | 192000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240718 | 191900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240718 | 191800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240718 | 191700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240718 | 191600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240718 | 191500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240718 | 191400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240718 | 191300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240718 | 191200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240718 | 191100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240718 | 191000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240718 | 190900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240718 | 190800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240718 | 190700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240718 | 190600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240718 | 190500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240718 | 190400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240718 | 190300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240718 | 190200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240718 | 190100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240718 | 190000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240718 | 185900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240718 | 185800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240718 | 185700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240718 | 185600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240718 | 185500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240718 | 185400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240718 | 185300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240718 | 185200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240718 | 185100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 63 | 20240718 | 185000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240718 | 184900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240718 | 184800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240718 | 184700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240718 | 184600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240718 | 184500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240718 | 184400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240718 | 184300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240718 | 184200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240718 | 184100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240718 | 184000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240718 | 183900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240718 | 183800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240718 | 183700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240718 | 183600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240718 | 183500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240718 | 183400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240718 | 183300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240718 | 183200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240718 | 183100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240718 | 183000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240718 | 182900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240718 | 182800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240718 | 182700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240718 | 182600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240718 | 182500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240718 | 182400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240718 | 182300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240718 | 182200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240718 | 182100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 93 | 20240718 | 182000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240718 | 181900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240718 | 181800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240718 | 181700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240718 | 181600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240718 | 181500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240718 | 181400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240718 | 181300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240718 | 181200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240718 | 181100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240718 | 181000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240718 | 180900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240718 | 180800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240718 | 180700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240718 | 180600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240718 | 180500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240718 | 180400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240718 | 180300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240718 | 180200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240718 | 180100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240718 | 180000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240718 | 175900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240718 | 175800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240718 | 175700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240718 | 175600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240718 | 175500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240718 | 175400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240718 | 175300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240718 | 175200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240718 | 175100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 123 | 20240718 | 175000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240718 | 174900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240718 | 174800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240718 | 174700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240718 | 174600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240718 | 174500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240718 | 174400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240718 | 174300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240718 | 174200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240718 | 174100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240718 | 174000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240718 | 173900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240718 | 173800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240718 | 173700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240718 | 173600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240718 | 173500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240718 | 173400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240718 | 173300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240718 | 173200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240718 | 173100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240718 | 173000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240718 | 172900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240718 | 172800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240718 | 172700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240718 | 172600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240718 | 172500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240718 | 172400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240718 | 172300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240718 | 172200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240718 | 172100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 153 | 20240718 | 172000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240718 | 171900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240718 | 171800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240718 | 171700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240718 | 171600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240718 | 171500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240718 | 171400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240718 | 171300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240718 | 171200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240718 | 171100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240718 | 171000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240718 | 170900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240718 | 170800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240718 | 170700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240718 | 170600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240718 | 170500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240718 | 170400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240718 | 170300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240718 | 170200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240718 | 170100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240718 | 170000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240718 | 165900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240718 | 165800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240718 | 165700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240718 | 165600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240718 | 165500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240718 | 165400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240718 | 165300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240718 | 165200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240718 | 165100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 183 | 20240718 | 165000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240718 | 164900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240718 | 164800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240718 | 164700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240718 | 164600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240718 | 164500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240718 | 164400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240718 | 164300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240718 | 164200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240718 | 164100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240718 | 164000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240718 | 163900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240718 | 163800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240718 | 163700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240718 | 163600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240718 | 163500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240718 | 163400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240718 | 163300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240718 | 163200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240718 | 163100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240718 | 163000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240718 | 162900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240718 | 162800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240718 | 162700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240718 | 162600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240718 | 162500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240718 | 162400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240718 | 162300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240718 | 162200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240718 | 162100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 213 | 20240718 | 162000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240718 | 161900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240718 | 161800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240718 | 161700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20240718 | 161600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20240718 | 161500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20240718 | 161400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20240718 | 161300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20240718 | 161200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20240718 | 161100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20240718 | 161000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20240718 | 160900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20240718 | 160800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240718 | 160700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240718 | 160600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240718 | 160500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240718 | 160400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240718 | 160300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240718 | 160200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240718 | 160100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240718 | 160000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240718 | 155900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20240718 | 155800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20240718 | 155700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20240718 | 155600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20240718 | 155500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20240718 | 155400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20240718 | 155300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20240718 | 155200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20240718 | 155100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 243 | 20240718 | 155000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20240718 | 154900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20240718 | 154800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20240718 | 154700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20240718 | 154600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20240718 | 154500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20240718 | 154400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20240718 | 154300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20240718 | 154200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20240718 | 154100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20240718 | 154000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20240718 | 153900 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20240718 | 153800 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20240718 | 153700 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20240718 | 153600 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20240718 | 153500 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20240718 | 153400 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20240718 | 153300 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20240718 | 153200 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20240718 | 153100 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20240718 | 153000 | 11948413400 | 47650 | 47650 | 47650 | 47650 | 8669 |
| 264 | 20240718 | 152900 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20240718 | 152800 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20240718 | 152700 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20240718 | 152600 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20240718 | 152500 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20240718 | 152400 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20240718 | 152300 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20240718 | 152200 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20240718 | 152100 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 273 | 20240718 | 152000 | 11535335550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20240718 | 151900 | 11535335550 | 47250 | 47250 | 47300 | 47200 | 580 |
| 275 | 20240718 | 151800 | 11507925300 | 47250 | 47200 | 47250 | 47150 | 660 |
| 276 | 20240718 | 151700 | 11476763550 | 47200 | 47150 | 47200 | 47050 | 900 |
| 277 | 20240718 | 151600 | 11434318200 | 47150 | 47250 | 47250 | 47050 | 658 |
| 278 | 20240718 | 151500 | 11403244250 | 47300 | 47150 | 47350 | 47150 | 1308 |
| 279 | 20240718 | 151400 | 11341398050 | 47150 | 47050 | 47150 | 46900 | 2100 |
| 280 | 20240718 | 151300 | 11242540850 | 47050 | 47050 | 47100 | 47050 | 193 |
| 281 | 20240718 | 151200 | 11233459800 | 47050 | 47150 | 47150 | 47050 | 1714 |
| 282 | 20240718 | 151100 | 11152745750 | 47100 | 47100 | 47150 | 47100 | 558 |
| 283 | 20240718 | 151000 | 11126463600 | 47100 | 47200 | 47200 | 47100 | 569 |
| 284 | 20240718 | 150900 | 11099637350 | 47200 | 47300 | 47300 | 47150 | 1415 |
| 285 | 20240718 | 150800 | 11032816350 | 47250 | 47200 | 47300 | 47200 | 594 |
| 286 | 20240718 | 150700 | 11004766700 | 47200 | 47200 | 47250 | 47200 | 385 |
| 287 | 20240718 | 150600 | 10986591550 | 47150 | 47100 | 47150 | 47100 | 395 |
| 288 | 20240718 | 150500 | 10967969250 | 47100 | 47100 | 47150 | 47100 | 497 |
| 289 | 20240718 | 150400 | 10944557250 | 47100 | 47100 | 47150 | 47100 | 267 |
| 290 | 20240718 | 150300 | 10931975750 | 47100 | 47050 | 47100 | 47050 | 674 |
| 291 | 20240718 | 150200 | 10900240200 | 47050 | 47100 | 47150 | 47050 | 427 |
| 292 | 20240718 | 150100 | 10880140250 | 47100 | 47150 | 47200 | 47100 | 307 |
| 293 | 20240718 | 150000 | 10865674450 | 47150 | 47500 | 47550 | 47150 | 1771 |
| 294 | 20240718 | 145900 | 10781651700 | 47450 | 47550 | 47600 | 47450 | 1235 |
| 295 | 20240718 | 145800 | 10722984650 | 47550 | 47500 | 47600 | 47500 | 619 |
| 296 | 20240718 | 145700 | 10693561750 | 47550 | 47550 | 47550 | 47500 | 626 |
| 297 | 20240718 | 145600 | 10663797650 | 47550 | 47500 | 47600 | 47500 | 544 |
| 298 | 20240718 | 145500 | 10637929800 | 47550 | 47400 | 47550 | 47350 | 1072 |
| 299 | 20240718 | 145400 | 10587085000 | 47350 | 47550 | 47600 | 47350 | 2524 |
| 300 | 20240718 | 145300 | 10467309450 | 47600 | 47550 | 47600 | 47500 | 1060 |
| 301 | 20240718 | 145200 | 10416909800 | 47550 | 47600 | 47650 | 47500 | 943 |
| 302 | 20240718 | 145100 | 10372023550 | 47650 | 47650 | 47700 | 47600 | 1378 |
| 303 | 20240718 | 145000 | 10306347550 | 47700 | 47650 | 47700 | 47600 | 1714 |
| 304 | 20240718 | 144900 | 10224662700 | 47650 | 47600 | 47650 | 47600 | 709 |
| 305 | 20240718 | 144800 | 10190884800 | 47600 | 47600 | 47700 | 47550 | 963 |
| 306 | 20240718 | 144700 | 10145020950 | 47650 | 47700 | 47700 | 47600 | 1307 |
| 307 | 20240718 | 144600 | 10082719650 | 47750 | 47700 | 47750 | 47650 | 1019 |
| 308 | 20240718 | 144500 | 10034115950 | 47700 | 47700 | 47700 | 47650 | 912 |
| 309 | 20240718 | 144400 | 9990644800 | 47650 | 47650 | 47700 | 47600 | 1424 |
| 310 | 20240718 | 144300 | 9922769700 | 47650 | 47600 | 47650 | 47550 | 704 |
| 311 | 20240718 | 144200 | 9889247900 | 47600 | 47600 | 47650 | 47550 | 2417 |
| 312 | 20240718 | 144100 | 9774183550 | 47600 | 47550 | 47600 | 47550 | 777 |
| 313 | 20240718 | 144000 | 9737234200 | 47500 | 47500 | 47550 | 47500 | 624 |
| 314 | 20240718 | 143900 | 9707577400 | 47450 | 47450 | 47500 | 47450 | 618 |
| 315 | 20240718 | 143800 | 9678244100 | 47400 | 47450 | 47550 | 47400 | 2883 |
| 316 | 20240718 | 143700 | 9541342600 | 47450 | 47350 | 47450 | 47350 | 989 |
| 317 | 20240718 | 143600 | 9494449900 | 47350 | 47300 | 47400 | 47300 | 1395 |
| 318 | 20240718 | 143500 | 9428393550 | 47350 | 47300 | 47350 | 47250 | 1617 |
| 319 | 20240718 | 143400 | 9351891400 | 47300 | 47300 | 47350 | 47250 | 1417 |
| 320 | 20240718 | 143300 | 9284881250 | 47300 | 47250 | 47300 | 47250 | 1630 |
| 321 | 20240718 | 143200 | 9207804550 | 47250 | 47200 | 47300 | 47200 | 1567 |
| 322 | 20240718 | 143100 | 9133779200 | 47250 | 47200 | 47250 | 47200 | 518 |
| 323 | 20240718 | 143000 | 9109327150 | 47200 | 47300 | 47300 | 47200 | 915 |
| 324 | 20240718 | 142900 | 9066092300 | 47250 | 47350 | 47350 | 47250 | 961 |
| 325 | 20240718 | 142800 | 9020637850 | 47300 | 47350 | 47400 | 47300 | 727 |
| 326 | 20240718 | 142700 | 8986236500 | 47300 | 47250 | 47300 | 47200 | 512 |
| 327 | 20240718 | 142600 | 8962036100 | 47250 | 47150 | 47400 | 47150 | 1847 |
| 328 | 20240718 | 142500 | 8874745500 | 47150 | 47200 | 47200 | 47150 | 483 |
| 329 | 20240718 | 142400 | 8851963800 | 47150 | 47200 | 47200 | 47150 | 835 |
| 330 | 20240718 | 142300 | 8812584450 | 47200 | 47200 | 47200 | 47150 | 184 |
| 331 | 20240718 | 142200 | 8803900650 | 47150 | 47250 | 47300 | 47150 | 692 |
| 332 | 20240718 | 142100 | 8771223400 | 47250 | 47300 | 47400 | 47250 | 1737 |
| 333 | 20240718 | 142000 | 8689046600 | 47300 | 47200 | 47300 | 47200 | 823 |
| 334 | 20240718 | 141900 | 8650167150 | 47150 | 47200 | 47250 | 47150 | 366 |
| 335 | 20240718 | 141800 | 8632892950 | 47200 | 47300 | 47300 | 47150 | 499 |
| 336 | 20240718 | 141700 | 8609322750 | 47350 | 47200 | 47350 | 47200 | 1370 |
| 337 | 20240718 | 141600 | 8544515100 | 47250 | 47250 | 47250 | 47200 | 241 |
| 338 | 20240718 | 141500 | 8533129100 | 47250 | 47300 | 47300 | 47250 | 397 |
| 339 | 20240718 | 141400 | 8514368050 | 47300 | 47250 | 47300 | 47150 | 819 |
| 340 | 20240718 | 141300 | 8475670700 | 47300 | 47200 | 47300 | 47150 | 544 |
| 341 | 20240718 | 141200 | 8449993200 | 47250 | 47250 | 47250 | 47200 | 79 |
| 342 | 20240718 | 141100 | 8446262000 | 47250 | 47200 | 47300 | 47150 | 950 |
| 343 | 20240718 | 141000 | 8401405100 | 47200 | 47150 | 47200 | 47150 | 109 |
| 344 | 20240718 | 140900 | 8396263000 | 47200 | 47150 | 47200 | 47150 | 118 |
| 345 | 20240718 | 140800 | 8390696250 | 47200 | 47150 | 47200 | 47100 | 176 |
| 346 | 20240718 | 140700 | 8382398500 | 47150 | 47150 | 47150 | 47050 | 373 |
| 347 | 20240718 | 140600 | 8364826000 | 47150 | 47100 | 47150 | 47100 | 182 |
| 348 | 20240718 | 140500 | 8356245400 | 47150 | 47150 | 47150 | 47100 | 240 |
| 349 | 20240718 | 140400 | 8344933250 | 47150 | 47250 | 47250 | 47100 | 1094 |
| 350 | 20240718 | 140300 | 8293339000 | 47250 | 47250 | 47250 | 47200 | 184 |
| 351 | 20240718 | 140200 | 8284650450 | 47200 | 47200 | 47250 | 47200 | 176 |
| 352 | 20240718 | 140100 | 8276341850 | 47200 | 47200 | 47250 | 47150 | 361 |
| 353 | 20240718 | 140000 | 8259302400 | 47150 | 47150 | 47150 | 47100 | 402 |
| 354 | 20240718 | 135900 | 8240348650 | 47150 | 47100 | 47150 | 47100 | 212 |
| 355 | 20240718 | 135800 | 8230355400 | 47150 | 47200 | 47200 | 47050 | 941 |
| 356 | 20240718 | 135700 | 8186006550 | 47200 | 47350 | 47350 | 47150 | 611 |
| 357 | 20240718 | 135600 | 8157120050 | 47350 | 47350 | 47350 | 47300 | 119 |
| 358 | 20240718 | 135500 | 8151486550 | 47350 | 47400 | 47400 | 47300 | 240 |
| 359 | 20240718 | 135400 | 8140123600 | 47400 | 47400 | 47400 | 47350 | 172 |
| 360 | 20240718 | 135300 | 8131972150 | 47400 | 47550 | 47550 | 47350 | 216 |
| 361 | 20240718 | 135200 | 8121720150 | 47550 | 47400 | 47550 | 47400 | 1610 |
| 362 | 20240718 | 135100 | 8045269350 | 47350 | 47400 | 47400 | 47350 | 392 |
| 363 | 20240718 | 135000 | 8026691400 | 47350 | 47350 | 47400 | 47350 | 207 |
| 364 | 20240718 | 134900 | 8016886450 | 47350 | 47400 | 47400 | 47350 | 100 |
| 365 | 20240718 | 134800 | 8012148250 | 47350 | 47200 | 47400 | 47200 | 1496 |
| 366 | 20240718 | 134700 | 7941386800 | 47200 | 47250 | 47250 | 47200 | 119 |
| 367 | 20240718 | 134600 | 7935764750 | 47250 | 47250 | 47250 | 47200 | 137 |
| 368 | 20240718 | 134500 | 7929295000 | 47250 | 47200 | 47250 | 47200 | 264 |
| 369 | 20240718 | 134400 | 7916830800 | 47200 | 47200 | 47250 | 47200 | 180 |
| 370 | 20240718 | 134300 | 7908332400 | 47200 | 47300 | 47300 | 47200 | 704 |
| 371 | 20240718 | 134200 | 7875069150 | 47250 | 47250 | 47300 | 47250 | 253 |
| 372 | 20240718 | 134100 | 7863111350 | 47300 | 47250 | 47300 | 47250 | 187 |
| 373 | 20240718 | 134000 | 7854270100 | 47250 | 47250 | 47300 | 47250 | 167 |
| 374 | 20240718 | 133900 | 7846374200 | 47300 | 47300 | 47300 | 47250 | 94 |
| 375 | 20240718 | 133800 | 7841928150 | 47300 | 47250 | 47300 | 47250 | 737 |
| 376 | 20240718 | 133700 | 7807104200 | 47250 | 47250 | 47250 | 47200 | 153 |
| 377 | 20240718 | 133600 | 7799876650 | 47200 | 47200 | 47250 | 47200 | 230 |
| 378 | 20240718 | 133500 | 7789015450 | 47250 | 47200 | 47250 | 47200 | 176 |
| 379 | 20240718 | 133400 | 7780707500 | 47200 | 47100 | 47200 | 47100 | 1175 |
| 380 | 20240718 | 133300 | 7725265000 | 47150 | 47150 | 47200 | 47150 | 778 |
| 381 | 20240718 | 133200 | 7688579700 | 47150 | 47150 | 47200 | 47150 | 163 |
| 382 | 20240718 | 133100 | 7680890950 | 47150 | 47150 | 47200 | 47150 | 137 |
| 383 | 20240718 | 133000 | 7674428800 | 47150 | 47150 | 47200 | 47100 | 1121 |
| 384 | 20240718 | 132900 | 7621571550 | 47150 | 47150 | 47200 | 47150 | 158 |
| 385 | 20240718 | 132800 | 7614120550 | 47200 | 47250 | 47250 | 47150 | 699 |
| 386 | 20240718 | 132700 | 7581107500 | 47250 | 47250 | 47300 | 47250 | 173 |
| 387 | 20240718 | 132600 | 7572932100 | 47250 | 47300 | 47300 | 47250 | 222 |
| 388 | 20240718 | 132500 | 7562437200 | 47300 | 47300 | 47300 | 47300 | 563 |
| 389 | 20240718 | 132400 | 7535807300 | 47350 | 47300 | 47350 | 47300 | 92 |
| 390 | 20240718 | 132300 | 7531451650 | 47350 | 47300 | 47350 | 47300 | 49 |
| 391 | 20240718 | 132200 | 7529133650 | 47300 | 47300 | 47350 | 47300 | 550 |
| 392 | 20240718 | 132100 | 7503118600 | 47250 | 47150 | 47250 | 47100 | 1840 |
| 393 | 20240718 | 132000 | 7416299900 | 47150 | 47150 | 47150 | 47100 | 172 |
| 394 | 20240718 | 131900 | 7408194050 | 47150 | 47100 | 47150 | 47100 | 279 |
| 395 | 20240718 | 131800 | 7395047100 | 47100 | 47100 | 47150 | 47100 | 376 |
| 396 | 20240718 | 131700 | 7377333150 | 47100 | 46950 | 47150 | 46950 | 544 |
| 397 | 20240718 | 131600 | 7351745250 | 47000 | 47050 | 47050 | 47000 | 242 |
| 398 | 20240718 | 131500 | 7340359200 | 47050 | 46900 | 47050 | 46900 | 688 |
| 399 | 20240718 | 131400 | 7308040050 | 46950 | 46900 | 46950 | 46900 | 72 |
| 400 | 20240718 | 131300 | 7304663200 | 46900 | 46900 | 46900 | 46900 | 1133 |
| 401 | 20240718 | 131200 | 7251525500 | 46950 | 46900 | 46950 | 46900 | 131 |
| 402 | 20240718 | 131100 | 7245381450 | 46950 | 46900 | 46950 | 46900 | 12 |
| 403 | 20240718 | 131000 | 7244818450 | 46900 | 47150 | 47150 | 46900 | 895 |
| 404 | 20240718 | 130900 | 7202688650 | 47150 | 47050 | 47150 | 47050 | 545 |
| 405 | 20240718 | 130800 | 7177045050 | 47050 | 47000 | 47050 | 47000 | 15 |
| 406 | 20240718 | 130700 | 7176339600 | 47000 | 46950 | 47000 | 46950 | 214 |
| 407 | 20240718 | 130600 | 7166289650 | 46950 | 46950 | 46950 | 46950 | 14 |
| 408 | 20240718 | 130500 | 7165632350 | 46900 | 46800 | 46900 | 46800 | 197 |
| 409 | 20240718 | 130400 | 7156403050 | 46850 | 46850 | 46900 | 46800 | 242 |
| 410 | 20240718 | 130300 | 7145069650 | 46900 | 46900 | 46950 | 46900 | 223 |
| 411 | 20240718 | 130200 | 7134610900 | 46950 | 46900 | 46950 | 46900 | 25 |
| 412 | 20240718 | 130100 | 7133437650 | 47000 | 46900 | 47000 | 46900 | 1199 |
| 413 | 20240718 | 130000 | 7077150450 | 46900 | 46850 | 46900 | 46850 | 38 |
| 414 | 20240718 | 125900 | 7075369800 | 46850 | 46800 | 46850 | 46800 | 496 |
| 415 | 20240718 | 125800 | 7052144950 | 46800 | 46850 | 46900 | 46800 | 144 |
| 416 | 20240718 | 125700 | 7045403050 | 46850 | 46850 | 46850 | 46850 | 150 |
| 417 | 20240718 | 125600 | 7038375550 | 46850 | 46850 | 46850 | 46800 | 957 |
| 418 | 20240718 | 125500 | 6993566850 | 46850 | 46950 | 46950 | 46850 | 444 |
| 419 | 20240718 | 125400 | 6972741450 | 46900 | 47100 | 47150 | 46900 | 2218 |
| 420 | 20240718 | 125300 | 6868296100 | 47150 | 47150 | 47150 | 47150 | 24 |
| 421 | 20240718 | 125200 | 6867164500 | 47150 | 47100 | 47150 | 47100 | 589 |
| 422 | 20240718 | 125100 | 6839394050 | 47150 | 47200 | 47200 | 47150 | 535 |
| 423 | 20240718 | 125000 | 6814165700 | 47200 | 47150 | 47200 | 47150 | 385 |
| 424 | 20240718 | 124900 | 6795993900 | 47200 | 47100 | 47200 | 47100 | 3223 |
| 425 | 20240718 | 124800 | 6644059800 | 47050 | 47000 | 47050 | 47000 | 1173 |
| 426 | 20240718 | 124700 | 6588871350 | 47000 | 46850 | 47000 | 46850 | 996 |
| 427 | 20240718 | 124600 | 6542121650 | 46850 | 46850 | 46900 | 46850 | 82 |
| 428 | 20240718 | 124500 | 6538279900 | 46850 | 46850 | 46850 | 46850 | 228 |
| 429 | 20240718 | 124400 | 6527598100 | 46900 | 46900 | 46900 | 46850 | 242 |
| 430 | 20240718 | 124300 | 6516250450 | 46850 | 46850 | 46900 | 46850 | 76 |
| 431 | 20240718 | 124200 | 6512689800 | 46850 | 46850 | 46850 | 46850 | 48 |
| 432 | 20240718 | 124100 | 6510441000 | 46850 | 46850 | 46900 | 46850 | 96 |
| 433 | 20240718 | 124000 | 6505941750 | 46850 | 46900 | 46900 | 46850 | 43 |
| 434 | 20240718 | 123900 | 6503926700 | 46900 | 46800 | 46900 | 46800 | 745 |
| 435 | 20240718 | 123800 | 6469038600 | 46750 | 46800 | 46850 | 46750 | 2830 |
| 436 | 20240718 | 123700 | 6336608150 | 46800 | 46800 | 46850 | 46800 | 251 |
| 437 | 20240718 | 123600 | 6324861050 | 46800 | 46800 | 46850 | 46800 | 77 |
| 438 | 20240718 | 123500 | 6321257350 | 46800 | 46800 | 46800 | 46800 | 66 |
| 439 | 20240718 | 123400 | 6318168550 | 46850 | 46800 | 46850 | 46800 | 341 |
| 440 | 20240718 | 123300 | 6302193100 | 46800 | 46800 | 46850 | 46800 | 126 |
| 441 | 20240718 | 123200 | 6296291250 | 46800 | 46800 | 46800 | 46800 | 70 |
| 442 | 20240718 | 123100 | 6293015250 | 46800 | 46850 | 46850 | 46800 | 177 |
| 443 | 20240718 | 123000 | 6284729250 | 46850 | 46850 | 46850 | 46800 | 252 |
| 444 | 20240718 | 122900 | 6272924200 | 46850 | 46850 | 46850 | 46800 | 109 |
| 445 | 20240718 | 122800 | 6267821950 | 46800 | 46850 | 46850 | 46800 | 96 |
| 446 | 20240718 | 122700 | 6263328650 | 46850 | 46850 | 46850 | 46850 | 7 |
| 447 | 20240718 | 122600 | 6263000700 | 46850 | 46850 | 46850 | 46850 | 48 |
| 448 | 20240718 | 122500 | 6260751900 | 46800 | 46800 | 46850 | 46750 | 3107 |
| 449 | 20240718 | 122400 | 6115339400 | 46800 | 46850 | 46850 | 46800 | 330 |
| 450 | 20240718 | 122300 | 6099895050 | 46800 | 46750 | 46800 | 46750 | 192 |
| 451 | 20240718 | 122200 | 6090911400 | 46750 | 46850 | 46900 | 46750 | 992 |
| 452 | 20240718 | 122100 | 6044465300 | 46900 | 46800 | 46900 | 46800 | 1206 |
| 453 | 20240718 | 122000 | 5988011050 | 46800 | 46750 | 46800 | 46650 | 909 |
| 454 | 20240718 | 121900 | 5945551300 | 46750 | 46800 | 46800 | 46750 | 820 |
| 455 | 20240718 | 121800 | 5907206300 | 46750 | 46750 | 46800 | 46750 | 93 |
| 456 | 20240718 | 121700 | 5902858450 | 46750 | 46750 | 46800 | 46750 | 164 |
| 457 | 20240718 | 121600 | 5895191150 | 46750 | 46750 | 46800 | 46750 | 275 |
| 458 | 20240718 | 121500 | 5882333250 | 46750 | 46800 | 46800 | 46750 | 42 |
| 459 | 20240718 | 121400 | 5880369700 | 46750 | 46750 | 46800 | 46750 | 328 |
| 460 | 20240718 | 121300 | 5865035300 | 46700 | 46650 | 46700 | 46650 | 604 |
| 461 | 20240718 | 121200 | 5836830550 | 46650 | 46650 | 46650 | 46650 | 145 |
| 462 | 20240718 | 121100 | 5830066300 | 46650 | 46650 | 46700 | 46650 | 222 |
| 463 | 20240718 | 121000 | 5819709900 | 46700 | 46700 | 46700 | 46650 | 93 |
| 464 | 20240718 | 120900 | 5815371100 | 46650 | 46750 | 46750 | 46650 | 99 |
| 465 | 20240718 | 120800 | 5810743650 | 46750 | 46750 | 46800 | 46750 | 156 |
| 466 | 20240718 | 120700 | 5803450550 | 46750 | 46750 | 46800 | 46750 | 219 |
| 467 | 20240718 | 120600 | 5793211900 | 46800 | 46750 | 46800 | 46750 | 775 |
| 468 | 20240718 | 120500 | 5756980600 | 46750 | 46750 | 46800 | 46750 | 139 |
| 469 | 20240718 | 120400 | 5750480700 | 46750 | 46800 | 46800 | 46750 | 65 |
| 470 | 20240718 | 120300 | 5747439650 | 46800 | 46650 | 46800 | 46650 | 746 |
| 471 | 20240718 | 120200 | 5712580150 | 46650 | 46550 | 46650 | 46550 | 367 |
| 472 | 20240718 | 120100 | 5695490650 | 46550 | 46500 | 46550 | 46500 | 53 |
| 473 | 20240718 | 120000 | 5693026100 | 46500 | 46500 | 46550 | 46500 | 69 |
| 474 | 20240718 | 115900 | 5689817200 | 46500 | 46500 | 46500 | 46500 | 79 |
| 475 | 20240718 | 115800 | 5686143700 | 46500 | 46500 | 46550 | 46500 | 138 |
| 476 | 20240718 | 115700 | 5679726650 | 46500 | 46500 | 46550 | 46500 | 498 |
| 477 | 20240718 | 115600 | 5656569400 | 46500 | 46300 | 46550 | 46300 | 3210 |
| 478 | 20240718 | 115500 | 5507490500 | 46300 | 46300 | 46350 | 46300 | 128 |
| 479 | 20240718 | 115400 | 5501560550 | 46300 | 46250 | 46300 | 46200 | 501 |
| 480 | 20240718 | 115300 | 5478385950 | 46250 | 46250 | 46250 | 46200 | 140 |
| 481 | 20240718 | 115200 | 5471912000 | 46250 | 46250 | 46250 | 46250 | 169 |
| 482 | 20240718 | 115100 | 5464095750 | 46250 | 46250 | 46250 | 46200 | 259 |
| 483 | 20240718 | 115000 | 5452117250 | 46250 | 46200 | 46250 | 46200 | 345 |
| 484 | 20240718 | 114900 | 5436174350 | 46200 | 46200 | 46250 | 46200 | 589 |
| 485 | 20240718 | 114800 | 5408934000 | 46200 | 46250 | 46250 | 46200 | 333 |
| 486 | 20240718 | 114700 | 5393545900 | 46200 | 46250 | 46250 | 46200 | 195 |
| 487 | 20240718 | 114600 | 5384536500 | 46200 | 46250 | 46250 | 46200 | 237 |
| 488 | 20240718 | 114500 | 5373580100 | 46300 | 46350 | 46350 | 46300 | 593 |
| 489 | 20240718 | 114400 | 5346124100 | 46350 | 46250 | 46350 | 46200 | 722 |
| 490 | 20240718 | 114300 | 5312730500 | 46300 | 46300 | 46350 | 46300 | 349 |
| 491 | 20240718 | 114200 | 5296568250 | 46300 | 46350 | 46350 | 46250 | 677 |
| 492 | 20240718 | 114100 | 5265238400 | 46300 | 46200 | 46300 | 46200 | 905 |
| 493 | 20240718 | 114000 | 5223398000 | 46200 | 46100 | 46200 | 46050 | 398 |
| 494 | 20240718 | 113900 | 5205049200 | 46150 | 46250 | 46250 | 46150 | 640 |
| 495 | 20240718 | 113800 | 5175478850 | 46200 | 46100 | 46200 | 46100 | 587 |
| 496 | 20240718 | 113700 | 5148382750 | 46100 | 46100 | 46100 | 46000 | 352 |
| 497 | 20240718 | 113600 | 5132181250 | 46100 | 46100 | 46100 | 46100 | 164 |
| 498 | 20240718 | 113500 | 5124620850 | 46100 | 45950 | 46150 | 45950 | 811 |
| 499 | 20240718 | 113400 | 5087295750 | 45900 | 45900 | 45950 | 45850 | 619 |
| 500 | 20240718 | 113300 | 5058881450 | 45950 | 45900 | 46000 | 45900 | 438 |
| 501 | 20240718 | 113200 | 5038768550 | 45900 | 45950 | 45950 | 45900 | 363 |
| 502 | 20240718 | 113100 | 5022094350 | 46000 | 46000 | 46050 | 46000 | 470 |
| 503 | 20240718 | 113000 | 5000460400 | 46000 | 46000 | 46050 | 45950 | 172 |
| 504 | 20240718 | 112900 | 4992552200 | 46000 | 46000 | 46000 | 46000 | 97 |
| 505 | 20240718 | 112800 | 4988090200 | 46050 | 46150 | 46200 | 45950 | 416 |
| 506 | 20240718 | 112700 | 4968929800 | 46100 | 46100 | 46100 | 46000 | 1537 |
| 507 | 20240718 | 112600 | 4898165200 | 46100 | 46100 | 46100 | 46100 | 199 |
| 508 | 20240718 | 112500 | 4888991300 | 46100 | 46100 | 46150 | 46100 | 90 |
| 509 | 20240718 | 112400 | 4884838750 | 46100 | 46100 | 46150 | 46100 | 294 |
| 510 | 20240718 | 112300 | 4871281600 | 46100 | 46250 | 46300 | 46100 | 664 |
| 511 | 20240718 | 112200 | 4840616500 | 46250 | 46250 | 46300 | 46250 | 189 |
| 512 | 20240718 | 112100 | 4831871700 | 46250 | 46300 | 46300 | 46250 | 161 |
| 513 | 20240718 | 112000 | 4824421600 | 46250 | 46350 | 46350 | 46250 | 518 |
| 514 | 20240718 | 111900 | 4800424000 | 46350 | 46300 | 46350 | 46250 | 636 |
| 515 | 20240718 | 111800 | 4770972900 | 46300 | 46250 | 46300 | 46250 | 120 |
| 516 | 20240718 | 111700 | 4765419350 | 46250 | 46300 | 46350 | 46250 | 234 |
| 517 | 20240718 | 111600 | 4754589850 | 46350 | 46350 | 46350 | 46300 | 118 |
| 518 | 20240718 | 111500 | 4749121950 | 46400 | 46400 | 46400 | 46350 | 281 |
| 519 | 20240718 | 111400 | 4736089750 | 46400 | 46350 | 46400 | 46350 | 173 |
| 520 | 20240718 | 111300 | 4728063400 | 46450 | 46300 | 46450 | 46300 | 272 |
| 521 | 20240718 | 111200 | 4715452850 | 46400 | 46450 | 46450 | 46400 | 197 |
| 522 | 20240718 | 111100 | 4706308450 | 46450 | 46450 | 46450 | 46450 | 90 |
| 523 | 20240718 | 111000 | 4702127950 | 46450 | 46250 | 46450 | 46200 | 926 |
| 524 | 20240718 | 110900 | 4659195700 | 46250 | 46200 | 46250 | 46200 | 253 |
| 525 | 20240718 | 110800 | 4647501950 | 46250 | 46250 | 46250 | 46200 | 282 |
| 526 | 20240718 | 110700 | 4634467050 | 46300 | 46250 | 46300 | 46250 | 86 |
| 527 | 20240718 | 110600 | 4630485650 | 46350 | 46250 | 46350 | 46250 | 680 |
| 528 | 20240718 | 110500 | 4598985950 | 46250 | 46150 | 46250 | 46150 | 280 |
| 529 | 20240718 | 110400 | 4586050300 | 46150 | 46200 | 46200 | 46150 | 155 |
| 530 | 20240718 | 110300 | 4578893250 | 46200 | 46250 | 46250 | 46200 | 96 |
| 531 | 20240718 | 110200 | 4574454600 | 46250 | 46250 | 46300 | 46250 | 145 |
| 532 | 20240718 | 110100 | 4567748250 | 46250 | 46400 | 46400 | 46250 | 320 |
| 533 | 20240718 | 110000 | 4552939100 | 46350 | 46200 | 46500 | 46200 | 1514 |
| 534 | 20240718 | 105900 | 4482816400 | 46250 | 46250 | 46250 | 46200 | 276 |
| 535 | 20240718 | 105800 | 4470056700 | 46200 | 46200 | 46200 | 46150 | 338 |
| 536 | 20240718 | 105700 | 4454441750 | 46200 | 46250 | 46250 | 46200 | 779 |
| 537 | 20240718 | 105600 | 4418422700 | 46250 | 46200 | 46300 | 46100 | 1101 |
| 538 | 20240718 | 105500 | 4367562950 | 46300 | 46300 | 46350 | 46300 | 730 |
| 539 | 20240718 | 105400 | 4333760350 | 46300 | 46350 | 46350 | 46300 | 108 |
| 540 | 20240718 | 105300 | 4328756100 | 46300 | 46300 | 46300 | 46250 | 1570 |
| 541 | 20240718 | 105200 | 4256066050 | 46300 | 46450 | 46450 | 46300 | 918 |
| 542 | 20240718 | 105100 | 4213477850 | 46450 | 46500 | 46500 | 46450 | 316 |
| 543 | 20240718 | 105000 | 4198798600 | 46500 | 46500 | 46550 | 46500 | 600 |
| 544 | 20240718 | 104900 | 4170895000 | 46500 | 46700 | 46700 | 46500 | 1078 |
| 545 | 20240718 | 104800 | 4120689100 | 46700 | 46650 | 46700 | 46650 | 517 |
| 546 | 20240718 | 104700 | 4096564850 | 46650 | 46650 | 46650 | 46650 | 57 |
| 547 | 20240718 | 104600 | 4093905800 | 46650 | 46650 | 46650 | 46650 | 507 |
| 548 | 20240718 | 104500 | 4070254250 | 46650 | 46600 | 46650 | 46550 | 252 |
| 549 | 20240718 | 104400 | 4058514250 | 46650 | 46700 | 46700 | 46650 | 318 |
| 550 | 20240718 | 104300 | 4043666700 | 46650 | 46750 | 46750 | 46650 | 70 |
| 551 | 20240718 | 104200 | 4040398850 | 46700 | 46750 | 46750 | 46700 | 154 |
| 552 | 20240718 | 104100 | 4033203900 | 46750 | 46700 | 46750 | 46700 | 18 |
| 553 | 20240718 | 104000 | 4032362800 | 46750 | 46550 | 46750 | 46550 | 888 |
| 554 | 20240718 | 103900 | 3990951100 | 46550 | 46550 | 46550 | 46550 | 2 |
| 555 | 20240718 | 103800 | 3990858000 | 46500 | 46500 | 46550 | 46500 | 349 |
| 556 | 20240718 | 103700 | 3974623200 | 46500 | 46450 | 46500 | 46450 | 234 |
| 557 | 20240718 | 103600 | 3963753600 | 46400 | 46400 | 46400 | 46400 | 34 |
| 558 | 20240718 | 103500 | 3962176000 | 46500 | 46250 | 46500 | 46250 | 1334 |
| 559 | 20240718 | 103400 | 3900237800 | 46250 | 46250 | 46300 | 46250 | 137 |
| 560 | 20240718 | 103300 | 3893896400 | 46300 | 46250 | 46300 | 46250 | 82 |
| 561 | 20240718 | 103200 | 3890101200 | 46250 | 46250 | 46250 | 46250 | 195 |
| 562 | 20240718 | 103100 | 3881082450 | 46250 | 46300 | 46300 | 46250 | 235 |
| 563 | 20240718 | 103000 | 3870208700 | 46300 | 46300 | 46350 | 46250 | 610 |
| 564 | 20240718 | 102900 | 3841976700 | 46300 | 46450 | 46450 | 46300 | 647 |
| 565 | 20240718 | 102800 | 3811933550 | 46450 | 46500 | 46500 | 46450 | 92 |
| 566 | 20240718 | 102700 | 3807656550 | 46500 | 46500 | 46500 | 46450 | 159 |
| 567 | 20240718 | 102600 | 3800263500 | 46500 | 46300 | 46500 | 46300 | 1029 |
| 568 | 20240718 | 102500 | 3752477150 | 46350 | 46300 | 46350 | 46300 | 73 |
| 569 | 20240718 | 102400 | 3749097200 | 46300 | 46300 | 46350 | 46300 | 80 |
| 570 | 20240718 | 102300 | 3745392850 | 46300 | 46300 | 46350 | 46300 | 150 |
| 571 | 20240718 | 102200 | 3738444250 | 46350 | 46400 | 46400 | 46350 | 421 |
| 572 | 20240718 | 102100 | 3718915650 | 46450 | 46550 | 46550 | 46400 | 392 |
| 573 | 20240718 | 102000 | 3700685800 | 46550 | 46500 | 46550 | 46500 | 89 |
| 574 | 20240718 | 101900 | 3696546400 | 46500 | 46700 | 46700 | 46500 | 508 |
| 575 | 20240718 | 101800 | 3672864650 | 46700 | 46600 | 46700 | 46600 | 145 |
| 576 | 20240718 | 101700 | 3666100450 | 46600 | 46450 | 46600 | 46450 | 1171 |
| 577 | 20240718 | 101600 | 3611583100 | 46500 | 46350 | 46500 | 46350 | 326 |
| 578 | 20240718 | 101500 | 3596446350 | 46350 | 46300 | 46350 | 46250 | 383 |
| 579 | 20240718 | 101400 | 3578716200 | 46350 | 46350 | 46350 | 46300 | 103 |
| 580 | 20240718 | 101300 | 3573943450 | 46300 | 46300 | 46300 | 46300 | 15 |
| 581 | 20240718 | 101200 | 3573248950 | 46350 | 46250 | 46350 | 46250 | 3 |
| 582 | 20240718 | 101100 | 3573110000 | 46400 | 46350 | 46400 | 46200 | 1066 |
| 583 | 20240718 | 101000 | 3523711000 | 46300 | 46250 | 46300 | 46150 | 278 |
| 584 | 20240718 | 100900 | 3510849300 | 46200 | 46150 | 46300 | 46150 | 657 |
| 585 | 20240718 | 100800 | 3480466050 | 46150 | 46100 | 46150 | 46100 | 383 |
| 586 | 20240718 | 100700 | 3462804650 | 46050 | 46050 | 46100 | 46000 | 443 |
| 587 | 20240718 | 100600 | 3442408400 | 46050 | 46200 | 46200 | 46050 | 92 |
| 588 | 20240718 | 100500 | 3438162350 | 46150 | 46000 | 46150 | 46000 | 1195 |
| 589 | 20240718 | 100400 | 3383090250 | 46000 | 45900 | 46000 | 45900 | 299 |
| 590 | 20240718 | 100300 | 3369346650 | 45900 | 45950 | 46000 | 45900 | 162 |
| 591 | 20240718 | 100200 | 3361903150 | 46000 | 46000 | 46000 | 45950 | 373 |
| 592 | 20240718 | 100100 | 3344746100 | 46000 | 46100 | 46150 | 46000 | 666 |
| 593 | 20240718 | 100000 | 3314053200 | 46150 | 46100 | 46150 | 46100 | 568 |
| 594 | 20240718 | 095900 | 3287849350 | 46100 | 46000 | 46100 | 46000 | 484 |
| 595 | 20240718 | 095800 | 3265573400 | 45950 | 46000 | 46000 | 45950 | 54 |
| 596 | 20240718 | 095700 | 3263089800 | 46000 | 45900 | 46000 | 45900 | 415 |
| 597 | 20240718 | 095600 | 3244025250 | 45900 | 45850 | 45900 | 45800 | 460 |
| 598 | 20240718 | 095500 | 3222937050 | 45850 | 45800 | 45850 | 45800 | 241 |
| 599 | 20240718 | 095400 | 3211894800 | 45850 | 45850 | 45850 | 45800 | 10 |
| 600 | 20240718 | 095300 | 3211436400 | 45800 | 45800 | 45800 | 45800 | 59 |
| 601 | 20240718 | 095200 | 3208734200 | 45850 | 45800 | 45850 | 45750 | 151 |
| 602 | 20240718 | 095100 | 3201823100 | 45800 | 45750 | 45800 | 45750 | 80 |
| 603 | 20240718 | 095000 | 3198162650 | 45750 | 45650 | 45800 | 45600 | 477 |
| 604 | 20240718 | 094900 | 3176352950 | 45550 | 45600 | 45700 | 45550 | 1995 |
| 605 | 20240718 | 094800 | 3085410100 | 45600 | 45600 | 45700 | 45600 | 476 |
| 606 | 20240718 | 094700 | 3063694700 | 45700 | 45550 | 45700 | 45500 | 435 |
| 607 | 20240718 | 094600 | 3043866400 | 45550 | 45500 | 45600 | 45500 | 1149 |
| 608 | 20240718 | 094500 | 2991519100 | 45500 | 45600 | 45650 | 45500 | 507 |
| 609 | 20240718 | 094400 | 2968409350 | 45650 | 45700 | 45700 | 45650 | 343 |
| 610 | 20240718 | 094300 | 2952742200 | 45700 | 45750 | 45800 | 45700 | 726 |
| 611 | 20240718 | 094200 | 2919534950 | 45750 | 45800 | 45850 | 45750 | 617 |
| 612 | 20240718 | 094100 | 2891284600 | 45800 | 46050 | 46050 | 45800 | 789 |
| 613 | 20240718 | 094000 | 2855055300 | 46050 | 46000 | 46100 | 46000 | 753 |
| 614 | 20240718 | 093900 | 2820387950 | 46000 | 46100 | 46150 | 46000 | 391 |
| 615 | 20240718 | 093800 | 2802380300 | 46000 | 46000 | 46100 | 45900 | 902 |
| 616 | 20240718 | 093700 | 2760894500 | 46000 | 45850 | 46050 | 45850 | 490 |
| 617 | 20240718 | 093600 | 2738393850 | 45850 | 45900 | 45900 | 45850 | 400 |
| 618 | 20240718 | 093500 | 2720043350 | 45900 | 46050 | 46050 | 45900 | 833 |
| 619 | 20240718 | 093400 | 2681747000 | 46100 | 46150 | 46150 | 46050 | 639 |
| 620 | 20240718 | 093300 | 2652298650 | 46150 | 46050 | 46150 | 46050 | 358 |
| 621 | 20240718 | 093200 | 2635799350 | 46000 | 45900 | 46050 | 45900 | 787 |
| 622 | 20240718 | 093100 | 2599626200 | 45950 | 45950 | 46000 | 45950 | 698 |
| 623 | 20240718 | 093000 | 2567552000 | 45950 | 45800 | 45950 | 45700 | 608 |
| 624 | 20240718 | 092900 | 2539690300 | 45750 | 45800 | 45850 | 45750 | 695 |
| 625 | 20240718 | 092800 | 2507867250 | 45800 | 45800 | 45900 | 45800 | 461 |
| 626 | 20240718 | 092700 | 2486744850 | 45800 | 45800 | 45950 | 45800 | 541 |
| 627 | 20240718 | 092600 | 2461951150 | 45800 | 45750 | 45900 | 45750 | 624 |
| 628 | 20240718 | 092500 | 2433350350 | 45750 | 45700 | 45900 | 45700 | 492 |
| 629 | 20240718 | 092400 | 2410823800 | 45700 | 45600 | 45750 | 45600 | 708 |
| 630 | 20240718 | 092300 | 2378486250 | 45600 | 45550 | 45600 | 45550 | 543 |
| 631 | 20240718 | 092200 | 2353735100 | 45550 | 45450 | 45650 | 45450 | 697 |
| 632 | 20240718 | 092100 | 2321989700 | 45450 | 45500 | 45500 | 45450 | 483 |
| 633 | 20240718 | 092000 | 2300025850 | 45500 | 45650 | 45650 | 45450 | 1484 |
| 634 | 20240718 | 091900 | 2232493300 | 45500 | 45550 | 45800 | 45500 | 708 |
| 635 | 20240718 | 091800 | 2200203100 | 45550 | 45400 | 45600 | 45350 | 388 |
| 636 | 20240718 | 091700 | 2182568250 | 45400 | 45400 | 45450 | 45350 | 1407 |
| 637 | 20240718 | 091600 | 2118716750 | 45400 | 45550 | 45600 | 45400 | 2512 |
| 638 | 20240718 | 091500 | 2004365050 | 45600 | 46000 | 46100 | 45600 | 985 |
| 639 | 20240718 | 091400 | 1959153200 | 45950 | 45900 | 45950 | 45900 | 1082 |
| 640 | 20240718 | 091300 | 1909464100 | 45950 | 45700 | 45950 | 45700 | 890 |
| 641 | 20240718 | 091200 | 1868717900 | 45750 | 46050 | 46200 | 45750 | 1483 |
| 642 | 20240718 | 091100 | 1800633300 | 46050 | 45900 | 46250 | 45900 | 1391 |
| 643 | 20240718 | 091000 | 1736598100 | 45950 | 45500 | 45950 | 45500 | 1287 |
| 644 | 20240718 | 090900 | 1677811600 | 45550 | 45550 | 45550 | 45500 | 261 |
| 645 | 20240718 | 090800 | 1665924200 | 45550 | 45400 | 45550 | 45350 | 835 |
| 646 | 20240718 | 090700 | 1627960900 | 45350 | 45350 | 45350 | 45350 | 546 |
| 647 | 20240718 | 090600 | 1603199800 | 45250 | 45000 | 45350 | 44950 | 4449 |
| 648 | 20240718 | 090500 | 1402758900 | 45000 | 44900 | 45100 | 44900 | 1383 |
| 649 | 20240718 | 090400 | 1340588900 | 44900 | 45150 | 45150 | 44850 | 2113 |
| 650 | 20240718 | 090300 | 1245560250 | 45100 | 45150 | 45200 | 44950 | 1141 |
| 651 | 20240718 | 090200 | 1194146400 | 45200 | 44800 | 45350 | 44700 | 6057 |
| 652 | 20240718 | 090100 | 922500050 | 44800 | 44700 | 44850 | 44300 | 4996 |
| 653 | 20240718 | 090000 | 699732200 | 44600 | 45500 | 45500 | 44400 | 15499 |