35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 200800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 3 | 20240717 | 200700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20240717 | 200600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20240717 | 200500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20240717 | 200400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20240717 | 200300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20240717 | 200200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20240717 | 200100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20240717 | 200000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20240717 | 195900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20240717 | 195800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20240717 | 195700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20240717 | 195600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20240717 | 195500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20240717 | 195400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20240717 | 195300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20240717 | 195200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20240717 | 195100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20240717 | 195000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20240717 | 194900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20240717 | 194800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20240717 | 194700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20240717 | 194600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20240717 | 194500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20240717 | 194400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20240717 | 194300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20240717 | 194200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20240717 | 194100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20240717 | 194000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20240717 | 193900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20240717 | 193800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 33 | 20240717 | 193700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20240717 | 193600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20240717 | 193500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20240717 | 193400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20240717 | 193300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20240717 | 193200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20240717 | 193100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20240717 | 193000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20240717 | 192900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20240717 | 192800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20240717 | 192700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20240717 | 192600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20240717 | 192500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20240717 | 192400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20240717 | 192300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20240717 | 192200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20240717 | 192100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20240717 | 192000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20240717 | 191900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20240717 | 191800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20240717 | 191700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20240717 | 191600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20240717 | 191500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20240717 | 191400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20240717 | 191300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20240717 | 191200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20240717 | 191100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20240717 | 191000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20240717 | 190900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20240717 | 190800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 63 | 20240717 | 190700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20240717 | 190600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20240717 | 190500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20240717 | 190400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20240717 | 190300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20240717 | 190200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20240717 | 190100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20240717 | 190000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20240717 | 185900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20240717 | 185800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20240717 | 185700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20240717 | 185600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20240717 | 185500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20240717 | 185400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20240717 | 185300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20240717 | 185200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20240717 | 185100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20240717 | 185000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20240717 | 184900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20240717 | 184800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20240717 | 184700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20240717 | 184600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20240717 | 184500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20240717 | 184400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20240717 | 184300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20240717 | 184200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20240717 | 184100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20240717 | 184000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20240717 | 183900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20240717 | 183800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 93 | 20240717 | 183700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20240717 | 183600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20240717 | 183500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20240717 | 183400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20240717 | 183300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20240717 | 183200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20240717 | 183100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20240717 | 183000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20240717 | 182900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20240717 | 182800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20240717 | 182700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20240717 | 182600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20240717 | 182500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20240717 | 182400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20240717 | 182300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20240717 | 182200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20240717 | 182100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20240717 | 182000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20240717 | 181900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20240717 | 181800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20240717 | 181700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20240717 | 181600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20240717 | 181500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20240717 | 181400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20240717 | 181300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20240717 | 181200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20240717 | 181100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20240717 | 181000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20240717 | 180900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20240717 | 180800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 123 | 20240717 | 180700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20240717 | 180600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20240717 | 180500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20240717 | 180400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20240717 | 180300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20240717 | 180200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20240717 | 180100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20240717 | 180000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20240717 | 175900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20240717 | 175800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20240717 | 175700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20240717 | 175600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20240717 | 175500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20240717 | 175400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20240717 | 175300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20240717 | 175200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20240717 | 175100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20240717 | 175000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20240717 | 174900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20240717 | 174800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20240717 | 174700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20240717 | 174600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20240717 | 174500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20240717 | 174400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20240717 | 174300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20240717 | 174200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20240717 | 174100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20240717 | 174000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20240717 | 173900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20240717 | 173800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 153 | 20240717 | 173700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20240717 | 173600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20240717 | 173500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20240717 | 173400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20240717 | 173300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20240717 | 173200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20240717 | 173100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20240717 | 173000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20240717 | 172900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20240717 | 172800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20240717 | 172700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20240717 | 172600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20240717 | 172500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20240717 | 172400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20240717 | 172300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20240717 | 172200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20240717 | 172100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20240717 | 172000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20240717 | 171900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20240717 | 171800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20240717 | 171700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20240717 | 171600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20240717 | 171500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20240717 | 171400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20240717 | 171300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20240717 | 171200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20240717 | 171100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20240717 | 171000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20240717 | 170900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20240717 | 170800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 183 | 20240717 | 170700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20240717 | 170600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20240717 | 170500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20240717 | 170400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20240717 | 170300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20240717 | 170200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20240717 | 170100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20240717 | 170000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20240717 | 165900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20240717 | 165800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20240717 | 165700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20240717 | 165600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20240717 | 165500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20240717 | 165400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20240717 | 165300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20240717 | 165200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20240717 | 165100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20240717 | 165000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20240717 | 164900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20240717 | 164800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20240717 | 164700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20240717 | 164600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20240717 | 164500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20240717 | 164400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20240717 | 164300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20240717 | 164200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20240717 | 164100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20240717 | 164000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20240717 | 163900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20240717 | 163800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 213 | 20240717 | 163700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20240717 | 163600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20240717 | 163500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20240717 | 163400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20240717 | 163300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20240717 | 163200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20240717 | 163100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20240717 | 163000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20240717 | 162900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20240717 | 162800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20240717 | 162700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20240717 | 162600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20240717 | 162500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20240717 | 162400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20240717 | 162300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20240717 | 162200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20240717 | 162100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20240717 | 162000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20240717 | 161900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20240717 | 161800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20240717 | 161700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20240717 | 161600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20240717 | 161500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20240717 | 161400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20240717 | 161300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20240717 | 161200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20240717 | 161100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20240717 | 161000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20240717 | 160900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20240717 | 160800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 243 | 20240717 | 160700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20240717 | 160600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20240717 | 160500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20240717 | 160400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20240717 | 160300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20240717 | 160200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20240717 | 160100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20240717 | 160000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20240717 | 155900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20240717 | 155800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20240717 | 155700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20240717 | 155600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20240717 | 155500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20240717 | 155400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20240717 | 155300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20240717 | 155200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20240717 | 155100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20240717 | 155000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20240717 | 154900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20240717 | 154800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20240717 | 154700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20240717 | 154600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20240717 | 154500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20240717 | 154400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20240717 | 154300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20240717 | 154200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20240717 | 154100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20240717 | 154000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20240717 | 153900 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20240717 | 153800 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 273 | 20240717 | 153700 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 274 | 20240717 | 153600 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 275 | 20240717 | 153500 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 276 | 20240717 | 153400 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20240717 | 153300 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20240717 | 153200 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20240717 | 153100 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 280 | 20240717 | 153000 | 6919156600 | 48150 | 48150 | 48150 | 48150 | 2791 |
| 281 | 20240717 | 152900 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 282 | 20240717 | 152800 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 283 | 20240717 | 152700 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 284 | 20240717 | 152600 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 285 | 20240717 | 152500 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 286 | 20240717 | 152400 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 287 | 20240717 | 152300 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 288 | 20240717 | 152200 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 289 | 20240717 | 152100 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 290 | 20240717 | 152000 | 6784769950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 291 | 20240717 | 151900 | 6784769950 | 48150 | 48100 | 48150 | 48050 | 106 |
| 292 | 20240717 | 151800 | 6779671850 | 48100 | 48100 | 48150 | 48050 | 588 |
| 293 | 20240717 | 151700 | 6751386000 | 48050 | 48050 | 48100 | 48050 | 54 |
| 294 | 20240717 | 151600 | 6748790950 | 48100 | 48150 | 48150 | 48100 | 1416 |
| 295 | 20240717 | 151500 | 6680681050 | 48100 | 48100 | 48150 | 48100 | 64 |
| 296 | 20240717 | 151400 | 6677602100 | 48100 | 48100 | 48150 | 48100 | 348 |
| 297 | 20240717 | 151300 | 6660855550 | 48100 | 48150 | 48150 | 48100 | 47 |
| 298 | 20240717 | 151200 | 6658594050 | 48100 | 48100 | 48150 | 48100 | 81 |
| 299 | 20240717 | 151100 | 6654697900 | 48100 | 48150 | 48150 | 48100 | 695 |
| 300 | 20240717 | 151000 | 6621235000 | 48150 | 48200 | 48200 | 48150 | 48 |
| 301 | 20240717 | 150900 | 6618921500 | 48200 | 48250 | 48250 | 48200 | 19 |
| 302 | 20240717 | 150800 | 6618005300 | 48200 | 48150 | 48200 | 48150 | 7 |
| 303 | 20240717 | 150700 | 6617668150 | 48150 | 48100 | 48150 | 48100 | 968 |
| 304 | 20240717 | 150600 | 6571059600 | 48150 | 48150 | 48150 | 48100 | 34 |
| 305 | 20240717 | 150500 | 6569423600 | 48100 | 48100 | 48150 | 48100 | 392 |
| 306 | 20240717 | 150400 | 6550567550 | 48150 | 48100 | 48150 | 48100 | 861 |
| 307 | 20240717 | 150300 | 6509153000 | 48100 | 48150 | 48150 | 48100 | 39 |
| 308 | 20240717 | 150200 | 6507275250 | 48150 | 48100 | 48150 | 48100 | 75 |
| 309 | 20240717 | 150100 | 6503666950 | 48100 | 48100 | 48150 | 48100 | 17 |
| 310 | 20240717 | 150000 | 6502848700 | 48150 | 48100 | 48150 | 48100 | 65 |
| 311 | 20240717 | 145900 | 6499720150 | 48100 | 48150 | 48150 | 48100 | 70 |
| 312 | 20240717 | 145800 | 6496352300 | 48100 | 48100 | 48150 | 48100 | 131 |
| 313 | 20240717 | 145700 | 6490049800 | 48100 | 48100 | 48100 | 48100 | 171 |
| 314 | 20240717 | 145600 | 6481824700 | 48100 | 48100 | 48100 | 48100 | 53 |
| 315 | 20240717 | 145500 | 6479275400 | 48100 | 48100 | 48100 | 48050 | 118 |
| 316 | 20240717 | 145400 | 6473601000 | 48100 | 48100 | 48100 | 48100 | 539 |
| 317 | 20240717 | 145300 | 6447675100 | 48100 | 48050 | 48100 | 48050 | 102 |
| 318 | 20240717 | 145200 | 6442768950 | 48050 | 48050 | 48050 | 48050 | 204 |
| 319 | 20240717 | 145100 | 6432966750 | 48050 | 48050 | 48050 | 48050 | 102 |
| 320 | 20240717 | 145000 | 6428065650 | 48100 | 48050 | 48100 | 48050 | 168 |
| 321 | 20240717 | 144900 | 6419993200 | 48050 | 48100 | 48100 | 48050 | 1311 |
| 322 | 20240717 | 144800 | 6356957150 | 48100 | 48150 | 48150 | 48100 | 157 |
| 323 | 20240717 | 144700 | 6349402750 | 48150 | 48150 | 48150 | 48100 | 143 |
| 324 | 20240717 | 144600 | 6342519900 | 48100 | 48100 | 48100 | 48100 | 620 |
| 325 | 20240717 | 144500 | 6312697900 | 48150 | 48200 | 48200 | 48150 | 81 |
| 326 | 20240717 | 144400 | 6308795250 | 48250 | 48200 | 48350 | 48200 | 1970 |
| 327 | 20240717 | 144300 | 6213627800 | 48200 | 48050 | 48200 | 48050 | 1203 |
| 328 | 20240717 | 144200 | 6155682700 | 48050 | 48100 | 48100 | 48050 | 280 |
| 329 | 20240717 | 144100 | 6142222450 | 48100 | 48150 | 48150 | 48100 | 2916 |
| 330 | 20240717 | 144000 | 6001910950 | 48150 | 48150 | 48150 | 48150 | 141 |
| 331 | 20240717 | 143900 | 5995121800 | 48150 | 48150 | 48150 | 48150 | 2 |
| 332 | 20240717 | 143800 | 5995025500 | 48150 | 48150 | 48150 | 48150 | 1 |
| 333 | 20240717 | 143700 | 5994977350 | 48200 | 48200 | 48200 | 48150 | 174 |
| 334 | 20240717 | 143600 | 5986598900 | 48150 | 48150 | 48200 | 48150 | 428 |
| 335 | 20240717 | 143500 | 5965989400 | 48150 | 48150 | 48200 | 48150 | 59 |
| 336 | 20240717 | 143400 | 5963148400 | 48150 | 48150 | 48200 | 48150 | 113 |
| 337 | 20240717 | 143300 | 5957707400 | 48200 | 48150 | 48200 | 48150 | 4 |
| 338 | 20240717 | 143200 | 5957514650 | 48150 | 48200 | 48250 | 48150 | 70 |
| 339 | 20240717 | 143100 | 5954140200 | 48200 | 48150 | 48200 | 48150 | 97 |
| 340 | 20240717 | 143000 | 5949467300 | 48150 | 48200 | 48200 | 48150 | 54 |
| 341 | 20240717 | 142900 | 5946867100 | 48150 | 48150 | 48200 | 48150 | 7 |
| 342 | 20240717 | 142800 | 5946529800 | 48200 | 48200 | 48200 | 48150 | 9 |
| 343 | 20240717 | 142700 | 5946096050 | 48150 | 48200 | 48200 | 48150 | 281 |
| 344 | 20240717 | 142600 | 5932565350 | 48200 | 48200 | 48200 | 48150 | 561 |
| 345 | 20240717 | 142500 | 5905542950 | 48250 | 48200 | 48250 | 48200 | 79 |
| 346 | 20240717 | 142400 | 5901734950 | 48200 | 48200 | 48250 | 48200 | 183 |
| 347 | 20240717 | 142300 | 5892913350 | 48250 | 48200 | 48250 | 48200 | 46 |
| 348 | 20240717 | 142200 | 5890696000 | 48200 | 48200 | 48200 | 48200 | 1318 |
| 349 | 20240717 | 142100 | 5827168400 | 48200 | 48250 | 48250 | 48200 | 2436 |
| 350 | 20240717 | 142000 | 5709659650 | 48250 | 48300 | 48300 | 48250 | 28 |
| 351 | 20240717 | 141900 | 5708308050 | 48300 | 48300 | 48300 | 48300 | 416 |
| 352 | 20240717 | 141800 | 5688215250 | 48300 | 48300 | 48300 | 48300 | 1 |
| 353 | 20240717 | 141700 | 5688166950 | 48300 | 48350 | 48350 | 48300 | 32 |
| 354 | 20240717 | 141600 | 5686620350 | 48350 | 48300 | 48350 | 48300 | 143 |
| 355 | 20240717 | 141500 | 5679708400 | 48300 | 48250 | 48300 | 48250 | 338 |
| 356 | 20240717 | 141400 | 5663384650 | 48250 | 48250 | 48250 | 48250 | 2 |
| 357 | 20240717 | 141300 | 5663288150 | 48300 | 48300 | 48300 | 48250 | 331 |
| 358 | 20240717 | 141200 | 5647300900 | 48300 | 48300 | 48350 | 48300 | 6 |
| 359 | 20240717 | 141100 | 5647011000 | 48300 | 48300 | 48300 | 48300 | 1 |
| 360 | 20240717 | 141000 | 5646962700 | 48300 | 48350 | 48350 | 48300 | 5 |
| 361 | 20240717 | 140900 | 5646721050 | 48300 | 48300 | 48300 | 48300 | 1 |
| 362 | 20240717 | 140800 | 5646672750 | 48350 | 48300 | 48350 | 48300 | 513 |
| 363 | 20240717 | 140700 | 5621894400 | 48250 | 48300 | 48300 | 48250 | 64 |
| 364 | 20240717 | 140600 | 5618805800 | 48300 | 48250 | 48300 | 48250 | 9 |
| 365 | 20240717 | 140500 | 5618371150 | 48250 | 48250 | 48300 | 48250 | 113 |
| 366 | 20240717 | 140400 | 5612913350 | 48250 | 48250 | 48250 | 48250 | 11 |
| 367 | 20240717 | 140300 | 5612382600 | 48250 | 48300 | 48300 | 48250 | 8 |
| 368 | 20240717 | 140200 | 5611996250 | 48250 | 48250 | 48250 | 48250 | 13 |
| 369 | 20240717 | 140100 | 5611369000 | 48300 | 48250 | 48300 | 48200 | 586 |
| 370 | 20240717 | 140000 | 5583105600 | 48250 | 48250 | 48250 | 48250 | 107 |
| 371 | 20240717 | 135900 | 5577942850 | 48250 | 48250 | 48250 | 48250 | 1 |
| 372 | 20240717 | 135800 | 5577894600 | 48250 | 48250 | 48300 | 48250 | 52 |
| 373 | 20240717 | 135700 | 5575385500 | 48250 | 48250 | 48250 | 48250 | 10 |
| 374 | 20240717 | 135600 | 5574903000 | 48250 | 48250 | 48250 | 48200 | 352 |
| 375 | 20240717 | 135500 | 5557921650 | 48200 | 48250 | 48250 | 48200 | 6 |
| 376 | 20240717 | 135400 | 5557632250 | 48200 | 48200 | 48200 | 48200 | 73 |
| 377 | 20240717 | 135300 | 5554113650 | 48200 | 48200 | 48250 | 48200 | 13 |
| 378 | 20240717 | 135200 | 5553487000 | 48200 | 48250 | 48250 | 48200 | 11 |
| 379 | 20240717 | 135100 | 5552956300 | 48200 | 48250 | 48250 | 48200 | 57 |
| 380 | 20240717 | 135000 | 5550208300 | 48200 | 48200 | 48250 | 48200 | 28 |
| 381 | 20240717 | 134900 | 5548857400 | 48250 | 48250 | 48250 | 48250 | 45 |
| 382 | 20240717 | 134800 | 5546686150 | 48200 | 48200 | 48250 | 48200 | 50 |
| 383 | 20240717 | 134700 | 5544276000 | 48250 | 48250 | 48250 | 48250 | 5 |
| 384 | 20240717 | 134600 | 5544034750 | 48250 | 48250 | 48300 | 48250 | 11 |
| 385 | 20240717 | 134500 | 5543503750 | 48250 | 48200 | 48250 | 48200 | 203 |
| 386 | 20240717 | 134400 | 5533709100 | 48250 | 48200 | 48250 | 48200 | 2 |
| 387 | 20240717 | 134300 | 5533612650 | 48200 | 48200 | 48250 | 48200 | 4 |
| 388 | 20240717 | 134200 | 5533419750 | 48200 | 48250 | 48250 | 48200 | 2622 |
| 389 | 20240717 | 134100 | 5406981400 | 48250 | 48300 | 48300 | 48250 | 76 |
| 390 | 20240717 | 134000 | 5403314250 | 48300 | 48300 | 48300 | 48250 | 109 |
| 391 | 20240717 | 133900 | 5398049600 | 48250 | 48250 | 48250 | 48250 | 29 |
| 392 | 20240717 | 133800 | 5396650350 | 48250 | 48250 | 48250 | 48250 | 2 |
| 393 | 20240717 | 133700 | 5396553850 | 48250 | 48300 | 48300 | 48250 | 101 |
| 394 | 20240717 | 133600 | 5391677650 | 48250 | 48250 | 48300 | 48250 | 53 |
| 395 | 20240717 | 133500 | 5389120350 | 48250 | 48250 | 48250 | 48250 | 439 |
| 396 | 20240717 | 133400 | 5367938600 | 48250 | 48250 | 48250 | 48250 | 31 |
| 397 | 20240717 | 133300 | 5366442850 | 48250 | 48250 | 48300 | 48250 | 52 |
| 398 | 20240717 | 133200 | 5363931350 | 48300 | 48250 | 48300 | 48250 | 106 |
| 399 | 20240717 | 133100 | 5358816750 | 48300 | 48300 | 48300 | 48300 | 20 |
| 400 | 20240717 | 133000 | 5357850750 | 48300 | 48300 | 48300 | 48300 | 2 |
| 401 | 20240717 | 132900 | 5357754150 | 48250 | 48250 | 48250 | 48250 | 8 |
| 402 | 20240717 | 132800 | 5357368150 | 48300 | 48300 | 48300 | 48250 | 66 |
| 403 | 20240717 | 132700 | 5354180400 | 48300 | 48300 | 48300 | 48250 | 11 |
| 404 | 20240717 | 132600 | 5353649150 | 48300 | 48300 | 48300 | 48300 | 34 |
| 405 | 20240717 | 132500 | 5352006950 | 48300 | 48300 | 48300 | 48300 | 213 |
| 406 | 20240717 | 132400 | 5341719050 | 48300 | 48250 | 48300 | 48250 | 206 |
| 407 | 20240717 | 132300 | 5331769350 | 48300 | 48300 | 48300 | 48250 | 9 |
| 408 | 20240717 | 132200 | 5331334700 | 48250 | 48250 | 48250 | 48250 | 1 |
| 409 | 20240717 | 132100 | 5331286450 | 48250 | 48250 | 48300 | 48250 | 62 |
| 410 | 20240717 | 132000 | 5328291950 | 48250 | 48300 | 48300 | 48250 | 2 |
| 411 | 20240717 | 131900 | 5328195400 | 48250 | 48250 | 48300 | 48250 | 1404 |
| 412 | 20240717 | 131800 | 5260439850 | 48250 | 48250 | 48250 | 48250 | 41 |
| 413 | 20240717 | 131700 | 5258461600 | 48250 | 48300 | 48300 | 48250 | 1362 |
| 414 | 20240717 | 131600 | 5192677500 | 48350 | 48350 | 48350 | 48300 | 263 |
| 415 | 20240717 | 131500 | 5179961550 | 48350 | 48350 | 48350 | 48350 | 1 |
| 416 | 20240717 | 131400 | 5179913200 | 48350 | 48350 | 48350 | 48300 | 1083 |
| 417 | 20240717 | 131300 | 5127550250 | 48350 | 48300 | 48350 | 48300 | 32 |
| 418 | 20240717 | 131200 | 5126004600 | 48300 | 48300 | 48300 | 48300 | 1072 |
| 419 | 20240717 | 131100 | 5074227000 | 48350 | 48350 | 48400 | 48350 | 566 |
| 420 | 20240717 | 131000 | 5046860800 | 48400 | 48400 | 48400 | 48350 | 10 |
| 421 | 20240717 | 130900 | 5046377050 | 48400 | 48400 | 48400 | 48350 | 35 |
| 422 | 20240717 | 130800 | 5044683550 | 48400 | 48400 | 48400 | 48350 | 7 |
| 423 | 20240717 | 130700 | 5044344800 | 48400 | 48350 | 48400 | 48350 | 5 |
| 424 | 20240717 | 130600 | 5044103000 | 48350 | 48400 | 48400 | 48350 | 230 |
| 425 | 20240717 | 130500 | 5032973350 | 48400 | 48500 | 48500 | 48400 | 558 |
| 426 | 20240717 | 130400 | 5005938750 | 48550 | 48500 | 48550 | 48500 | 106 |
| 427 | 20240717 | 130300 | 5000797700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 428 | 20240717 | 130200 | 5000797700 | 48500 | 48500 | 48500 | 48500 | 30 |
| 429 | 20240717 | 130100 | 4999342700 | 48500 | 48600 | 48650 | 48500 | 3004 |
| 430 | 20240717 | 130000 | 4853615750 | 48600 | 48650 | 48650 | 48600 | 7 |
| 431 | 20240717 | 125900 | 4853275450 | 48650 | 48550 | 48650 | 48550 | 6 |
| 432 | 20240717 | 125800 | 4852983800 | 48600 | 48550 | 48600 | 48550 | 19 |
| 433 | 20240717 | 125700 | 4852060750 | 48550 | 48550 | 48550 | 48550 | 101 |
| 434 | 20240717 | 125600 | 4847157200 | 48550 | 48550 | 48550 | 48550 | 104 |
| 435 | 20240717 | 125500 | 4842108000 | 48550 | 48600 | 48600 | 48550 | 15 |
| 436 | 20240717 | 125400 | 4841379600 | 48600 | 48550 | 48600 | 48550 | 3 |
| 437 | 20240717 | 125300 | 4841233850 | 48600 | 48550 | 48600 | 48550 | 3 |
| 438 | 20240717 | 125200 | 4841088150 | 48600 | 48550 | 48600 | 48550 | 31 |
| 439 | 20240717 | 125100 | 4839581600 | 48600 | 48600 | 48600 | 48600 | 3 |
| 440 | 20240717 | 125000 | 4839435800 | 48550 | 48600 | 48600 | 48550 | 22 |
| 441 | 20240717 | 124900 | 4838366700 | 48550 | 48550 | 48550 | 48550 | 1 |
| 442 | 20240717 | 124800 | 4838318150 | 48550 | 48600 | 48600 | 48550 | 11 |
| 443 | 20240717 | 124700 | 4837783600 | 48550 | 48600 | 48600 | 48550 | 33 |
| 444 | 20240717 | 124600 | 4836179950 | 48550 | 48550 | 48550 | 48550 | 1 |
| 445 | 20240717 | 124500 | 4836131400 | 48550 | 48550 | 48550 | 48550 | 3 |
| 446 | 20240717 | 124400 | 4835985750 | 48550 | 48550 | 48550 | 48550 | 52 |
| 447 | 20240717 | 124300 | 4833461150 | 48550 | 48600 | 48600 | 48550 | 766 |
| 448 | 20240717 | 124200 | 4796233650 | 48600 | 48650 | 48650 | 48600 | 416 |
| 449 | 20240717 | 124100 | 4775995300 | 48650 | 48700 | 48700 | 48650 | 51 |
| 450 | 20240717 | 124000 | 4773511650 | 48650 | 48700 | 48700 | 48650 | 8 |
| 451 | 20240717 | 123900 | 4773122150 | 48650 | 48650 | 48650 | 48650 | 1 |
| 452 | 20240717 | 123800 | 4773073500 | 48650 | 48700 | 48700 | 48650 | 61 |
| 453 | 20240717 | 123700 | 4770102900 | 48700 | 48700 | 48700 | 48700 | 3 |
| 454 | 20240717 | 123600 | 4769956800 | 48700 | 48700 | 48700 | 48700 | 97 |
| 455 | 20240717 | 123500 | 4765232900 | 48700 | 48700 | 48700 | 48700 | 13 |
| 456 | 20240717 | 123400 | 4764599800 | 48700 | 48700 | 48700 | 48700 | 1 |
| 457 | 20240717 | 123300 | 4764551100 | 48700 | 48700 | 48700 | 48700 | 2 |
| 458 | 20240717 | 123200 | 4764453700 | 48700 | 48700 | 48700 | 48700 | 13 |
| 459 | 20240717 | 123100 | 4763820600 | 48700 | 48750 | 48750 | 48700 | 124 |
| 460 | 20240717 | 123000 | 4757775700 | 48750 | 48700 | 48750 | 48700 | 51 |
| 461 | 20240717 | 122900 | 4755289500 | 48750 | 48750 | 48750 | 48700 | 15 |
| 462 | 20240717 | 122800 | 4754558350 | 48700 | 48700 | 48700 | 48700 | 1 |
| 463 | 20240717 | 122700 | 4754509650 | 48700 | 48700 | 48700 | 48700 | 1 |
| 464 | 20240717 | 122600 | 4754460950 | 48700 | 48700 | 48700 | 48700 | 106 |
| 465 | 20240717 | 122500 | 4749298750 | 48700 | 48650 | 48700 | 48650 | 760 |
| 466 | 20240717 | 122400 | 4712287600 | 48650 | 48600 | 48650 | 48550 | 327 |
| 467 | 20240717 | 122300 | 4696391400 | 48550 | 48550 | 48550 | 48550 | 20 |
| 468 | 20240717 | 122200 | 4695420400 | 48550 | 48550 | 48550 | 48550 | 2 |
| 469 | 20240717 | 122100 | 4695323300 | 48550 | 48550 | 48550 | 48550 | 1 |
| 470 | 20240717 | 122000 | 4695274750 | 48550 | 48550 | 48550 | 48550 | 3 |
| 471 | 20240717 | 121900 | 4695129100 | 48550 | 48550 | 48550 | 48550 | 250 |
| 472 | 20240717 | 121800 | 4682991600 | 48550 | 48600 | 48600 | 48550 | 56 |
| 473 | 20240717 | 121700 | 4680272500 | 48550 | 48550 | 48600 | 48550 | 24 |
| 474 | 20240717 | 121600 | 4679107200 | 48550 | 48600 | 48600 | 48550 | 560 |
| 475 | 20240717 | 121500 | 4651917400 | 48650 | 48600 | 48650 | 48600 | 19 |
| 476 | 20240717 | 121400 | 4650993400 | 48550 | 48600 | 48600 | 48550 | 63 |
| 477 | 20240717 | 121300 | 4647932150 | 48600 | 48600 | 48600 | 48600 | 9 |
| 478 | 20240717 | 121200 | 4647494750 | 48600 | 48600 | 48600 | 48600 | 2 |
| 479 | 20240717 | 121100 | 4647397550 | 48600 | 48600 | 48600 | 48600 | 51 |
| 480 | 20240717 | 121000 | 4644918950 | 48600 | 48650 | 48650 | 48600 | 54 |
| 481 | 20240717 | 120900 | 4642294450 | 48600 | 48600 | 48600 | 48600 | 203 |
| 482 | 20240717 | 120800 | 4632428650 | 48600 | 48650 | 48650 | 48600 | 103 |
| 483 | 20240717 | 120700 | 4627422800 | 48600 | 48600 | 48600 | 48600 | 101 |
| 484 | 20240717 | 120600 | 4622514200 | 48600 | 48600 | 48600 | 48600 | 46 |
| 485 | 20240717 | 120500 | 4620278600 | 48650 | 48600 | 48650 | 48600 | 16 |
| 486 | 20240717 | 120400 | 4619500300 | 48650 | 48600 | 48650 | 48600 | 2 |
| 487 | 20240717 | 120300 | 4619403050 | 48600 | 48600 | 48600 | 48600 | 2 |
| 488 | 20240717 | 120200 | 4619305850 | 48650 | 48650 | 48650 | 48650 | 3 |
| 489 | 20240717 | 120100 | 4619159900 | 48600 | 48650 | 48650 | 48600 | 4 |
| 490 | 20240717 | 120000 | 4618965350 | 48600 | 48650 | 48650 | 48600 | 8 |
| 491 | 20240717 | 115900 | 4618576250 | 48650 | 48650 | 48650 | 48650 | 172 |
| 492 | 20240717 | 115800 | 4610208450 | 48600 | 48650 | 48650 | 48600 | 137 |
| 493 | 20240717 | 115700 | 4603543450 | 48600 | 48650 | 48650 | 48600 | 3 |
| 494 | 20240717 | 115600 | 4603397600 | 48600 | 48600 | 48600 | 48600 | 1 |
| 495 | 20240717 | 115500 | 4603349000 | 48600 | 48600 | 48650 | 48600 | 28 |
| 496 | 20240717 | 115400 | 4601986950 | 48650 | 48650 | 48650 | 48600 | 15 |
| 497 | 20240717 | 115300 | 4601257350 | 48600 | 48650 | 48650 | 48600 | 14 |
| 498 | 20240717 | 115200 | 4600576350 | 48600 | 48600 | 48650 | 48600 | 7 |
| 499 | 20240717 | 115100 | 4600236100 | 48600 | 48600 | 48600 | 48600 | 1 |
| 500 | 20240717 | 115000 | 4600187500 | 48600 | 48600 | 48600 | 48600 | 108 |
| 501 | 20240717 | 114900 | 4594938700 | 48600 | 48600 | 48650 | 48600 | 32 |
| 502 | 20240717 | 114800 | 4593383200 | 48600 | 48650 | 48650 | 48600 | 4 |
| 503 | 20240717 | 114700 | 4593188700 | 48650 | 48600 | 48650 | 48600 | 11 |
| 504 | 20240717 | 114600 | 4592653800 | 48600 | 48600 | 48600 | 48600 | 2 |
| 505 | 20240717 | 114500 | 4592556600 | 48600 | 48600 | 48600 | 48600 | 2 |
| 506 | 20240717 | 114400 | 4592459400 | 48650 | 48600 | 48650 | 48600 | 13 |
| 507 | 20240717 | 114300 | 4591827550 | 48550 | 48600 | 48600 | 48550 | 10 |
| 508 | 20240717 | 114200 | 4591341650 | 48600 | 48600 | 48600 | 48550 | 165 |
| 509 | 20240717 | 114100 | 4583322700 | 48600 | 48600 | 48600 | 48600 | 210 |
| 510 | 20240717 | 114000 | 4573116700 | 48600 | 48800 | 48800 | 48600 | 807 |
| 511 | 20240717 | 113900 | 4533837550 | 48800 | 48800 | 48800 | 48800 | 2 |
| 512 | 20240717 | 113800 | 4533739950 | 48850 | 48800 | 48850 | 48800 | 9 |
| 513 | 20240717 | 113700 | 4533300600 | 48800 | 48800 | 48800 | 48800 | 6 |
| 514 | 20240717 | 113600 | 4533007800 | 48800 | 48800 | 48800 | 48800 | 4 |
| 515 | 20240717 | 113500 | 4532812600 | 48800 | 48850 | 48850 | 48800 | 40 |
| 516 | 20240717 | 113400 | 4530860350 | 48850 | 48850 | 48850 | 48850 | 3 |
| 517 | 20240717 | 113300 | 4530713800 | 48900 | 48900 | 48900 | 48900 | 332 |
| 518 | 20240717 | 113200 | 4514479000 | 48950 | 48950 | 48950 | 48950 | 601 |
| 519 | 20240717 | 113100 | 4485060050 | 48950 | 49000 | 49000 | 48950 | 26 |
| 520 | 20240717 | 113000 | 4483786100 | 49000 | 49000 | 49000 | 49000 | 11 |
| 521 | 20240717 | 112900 | 4483247100 | 49000 | 49000 | 49000 | 49000 | 33 |
| 522 | 20240717 | 112800 | 4481630100 | 49000 | 49000 | 49000 | 49000 | 1 |
| 523 | 20240717 | 112700 | 4481581100 | 49050 | 49100 | 49100 | 49050 | 6 |
| 524 | 20240717 | 112600 | 4481286550 | 49100 | 49000 | 49100 | 49000 | 8 |
| 525 | 20240717 | 112500 | 4480893950 | 49100 | 49050 | 49100 | 49050 | 4 |
| 526 | 20240717 | 112400 | 4480697600 | 49000 | 49000 | 49000 | 49000 | 157 |
| 527 | 20240717 | 112300 | 4473004600 | 49000 | 49000 | 49000 | 48950 | 483 |
| 528 | 20240717 | 112200 | 4449337650 | 49000 | 48950 | 49000 | 48950 | 13 |
| 529 | 20240717 | 112100 | 4448701250 | 49000 | 48950 | 49000 | 48950 | 9 |
| 530 | 20240717 | 112000 | 4448260500 | 48950 | 48950 | 48950 | 48950 | 2 |
| 531 | 20240717 | 111900 | 4448162600 | 49000 | 48950 | 49000 | 48950 | 105 |
| 532 | 20240717 | 111800 | 4443022800 | 49000 | 48950 | 49000 | 48950 | 3 |
| 533 | 20240717 | 111700 | 4442875900 | 49000 | 48950 | 49000 | 48950 | 13 |
| 534 | 20240717 | 111600 | 4442239450 | 49000 | 48950 | 49000 | 48950 | 102 |
| 535 | 20240717 | 111500 | 4437241500 | 49000 | 48950 | 49000 | 48950 | 36 |
| 536 | 20240717 | 111400 | 4435477600 | 49000 | 49000 | 49000 | 49000 | 956 |
| 537 | 20240717 | 111300 | 4388633600 | 49000 | 49050 | 49050 | 49000 | 2 |
| 538 | 20240717 | 111200 | 4388535550 | 49000 | 49050 | 49100 | 49000 | 162 |
| 539 | 20240717 | 111100 | 4380589450 | 49050 | 49100 | 49100 | 49050 | 49 |
| 540 | 20240717 | 111000 | 4378184200 | 49100 | 49150 | 49150 | 49050 | 92 |
| 541 | 20240717 | 110900 | 4373667000 | 49150 | 49150 | 49150 | 49100 | 5 |
| 542 | 20240717 | 110800 | 4373421300 | 49100 | 49150 | 49150 | 49100 | 5 |
| 543 | 20240717 | 110700 | 4373175600 | 49100 | 49150 | 49150 | 49100 | 204 |
| 544 | 20240717 | 110600 | 4363159100 | 49100 | 49200 | 49200 | 49100 | 174 |
| 545 | 20240717 | 110500 | 4354602050 | 49200 | 49150 | 49200 | 49150 | 312 |
| 546 | 20240717 | 110400 | 4339252200 | 49200 | 49200 | 49200 | 49150 | 6 |
| 547 | 20240717 | 110300 | 4338957200 | 49100 | 49150 | 49250 | 49100 | 688 |
| 548 | 20240717 | 110200 | 4305123150 | 49150 | 49150 | 49200 | 49150 | 455 |
| 549 | 20240717 | 110100 | 4282750750 | 49150 | 49150 | 49200 | 49100 | 555 |
| 550 | 20240717 | 110000 | 4255472400 | 49200 | 49000 | 49200 | 49000 | 2016 |
| 551 | 20240717 | 105900 | 4156474000 | 49050 | 48950 | 49100 | 48950 | 2799 |
| 552 | 20240717 | 105800 | 4019278800 | 48900 | 48800 | 48900 | 48800 | 594 |
| 553 | 20240717 | 105700 | 3990246700 | 48850 | 48700 | 48850 | 48700 | 1664 |
| 554 | 20240717 | 105600 | 3909076250 | 48650 | 48700 | 48700 | 48650 | 226 |
| 555 | 20240717 | 105500 | 3898075200 | 48650 | 48600 | 48700 | 48600 | 59 |
| 556 | 20240717 | 105400 | 3895202400 | 48600 | 48600 | 48650 | 48600 | 244 |
| 557 | 20240717 | 105300 | 3883339000 | 48600 | 48600 | 48600 | 48550 | 309 |
| 558 | 20240717 | 105200 | 3868321700 | 48600 | 48600 | 48600 | 48550 | 71 |
| 559 | 20240717 | 105100 | 3864871150 | 48550 | 48550 | 48600 | 48550 | 69 |
| 560 | 20240717 | 105000 | 3861521150 | 48550 | 48550 | 48550 | 48500 | 140 |
| 561 | 20240717 | 104900 | 3854724200 | 48500 | 48450 | 48500 | 48450 | 189 |
| 562 | 20240717 | 104800 | 3845562150 | 48450 | 48400 | 48450 | 48400 | 7 |
| 563 | 20240717 | 104700 | 3845223050 | 48400 | 48350 | 48400 | 48350 | 99 |
| 564 | 20240717 | 104600 | 3840431550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 565 | 20240717 | 104500 | 3840431550 | 48300 | 48300 | 48350 | 48300 | 23 |
| 566 | 20240717 | 104400 | 3839320600 | 48400 | 48400 | 48400 | 48250 | 1503 |
| 567 | 20240717 | 104300 | 3766701100 | 48350 | 48400 | 48400 | 48350 | 238 |
| 568 | 20240717 | 104200 | 3755184450 | 48400 | 48400 | 48400 | 48400 | 62 |
| 569 | 20240717 | 104100 | 3752183650 | 48400 | 48400 | 48400 | 48400 | 1 |
| 570 | 20240717 | 104000 | 3752135250 | 48400 | 48450 | 48450 | 48400 | 228 |
| 571 | 20240717 | 103900 | 3741089250 | 48400 | 48400 | 48400 | 48400 | 12 |
| 572 | 20240717 | 103800 | 3740508450 | 48400 | 48400 | 48400 | 48400 | 16 |
| 573 | 20240717 | 103700 | 3739734050 | 48400 | 48350 | 48400 | 48350 | 358 |
| 574 | 20240717 | 103600 | 3722407050 | 48350 | 48350 | 48350 | 48350 | 11 |
| 575 | 20240717 | 103500 | 3721875200 | 48400 | 48350 | 48400 | 48350 | 53 |
| 576 | 20240717 | 103400 | 3719312600 | 48350 | 48350 | 48350 | 48350 | 12 |
| 577 | 20240717 | 103300 | 3718732400 | 48350 | 48350 | 48350 | 48350 | 1 |
| 578 | 20240717 | 103200 | 3718684050 | 48350 | 48350 | 48400 | 48350 | 93 |
| 579 | 20240717 | 103100 | 3714186950 | 48350 | 48350 | 48350 | 48350 | 2 |
| 580 | 20240717 | 103000 | 3714090250 | 48400 | 48250 | 48400 | 48250 | 1181 |
| 581 | 20240717 | 102900 | 3657020400 | 48300 | 48250 | 48300 | 48250 | 15 |
| 582 | 20240717 | 102800 | 3656296600 | 48250 | 48250 | 48250 | 48250 | 118 |
| 583 | 20240717 | 102700 | 3650603100 | 48250 | 48200 | 48250 | 48200 | 530 |
| 584 | 20240717 | 102600 | 3625031000 | 48200 | 48200 | 48200 | 48150 | 526 |
| 585 | 20240717 | 102500 | 3599678700 | 48200 | 48200 | 48200 | 48150 | 175 |
| 586 | 20240717 | 102400 | 3591249600 | 48150 | 48200 | 48200 | 48150 | 212 |
| 587 | 20240717 | 102300 | 3581035250 | 48150 | 48200 | 48200 | 48150 | 279 |
| 588 | 20240717 | 102200 | 3567587900 | 48150 | 48200 | 48250 | 48150 | 524 |
| 589 | 20240717 | 102100 | 3542331450 | 48200 | 48200 | 48250 | 48200 | 424 |
| 590 | 20240717 | 102000 | 3521889650 | 48200 | 48200 | 48250 | 48200 | 182 |
| 591 | 20240717 | 101900 | 3513116700 | 48200 | 48300 | 48300 | 48200 | 735 |
| 592 | 20240717 | 101800 | 3477676350 | 48250 | 48250 | 48250 | 48250 | 601 |
| 593 | 20240717 | 101700 | 3448678100 | 48250 | 48250 | 48300 | 48250 | 494 |
| 594 | 20240717 | 101600 | 3424840850 | 48250 | 48350 | 48350 | 48250 | 343 |
| 595 | 20240717 | 101500 | 3408274200 | 48300 | 48350 | 48350 | 48300 | 160 |
| 596 | 20240717 | 101400 | 3400546150 | 48300 | 48300 | 48350 | 48300 | 204 |
| 597 | 20240717 | 101300 | 3390692800 | 48300 | 48300 | 48300 | 48250 | 504 |
| 598 | 20240717 | 101200 | 3366362600 | 48250 | 48300 | 48300 | 48250 | 329 |
| 599 | 20240717 | 101100 | 3350486750 | 48300 | 48300 | 48300 | 48250 | 877 |
| 600 | 20240717 | 101000 | 3308133100 | 48300 | 48450 | 48450 | 48300 | 1681 |
| 601 | 20240717 | 100900 | 3226840300 | 48450 | 48500 | 48500 | 48400 | 538 |
| 602 | 20240717 | 100800 | 3200772000 | 48500 | 48500 | 48500 | 48500 | 1066 |
| 603 | 20240717 | 100700 | 3149071000 | 48500 | 48550 | 48550 | 48500 | 326 |
| 604 | 20240717 | 100600 | 3133244400 | 48500 | 48500 | 48500 | 48450 | 191 |
| 605 | 20240717 | 100500 | 3123981350 | 48450 | 48550 | 48550 | 48450 | 286 |
| 606 | 20240717 | 100400 | 3110123050 | 48450 | 48500 | 48550 | 48450 | 709 |
| 607 | 20240717 | 100300 | 3075739150 | 48500 | 48550 | 48550 | 48500 | 124 |
| 608 | 20240717 | 100200 | 3069719750 | 48550 | 48500 | 48550 | 48500 | 254 |
| 609 | 20240717 | 100100 | 3057400650 | 48500 | 48550 | 48550 | 48450 | 936 |
| 610 | 20240717 | 100000 | 3011991400 | 48550 | 48600 | 48600 | 48550 | 17 |
| 611 | 20240717 | 095900 | 3011165950 | 48600 | 48550 | 48600 | 48550 | 33 |
| 612 | 20240717 | 095800 | 3009562650 | 48600 | 48600 | 48600 | 48550 | 67 |
| 613 | 20240717 | 095700 | 3006307400 | 48600 | 48600 | 48600 | 48550 | 203 |
| 614 | 20240717 | 095600 | 2996442000 | 48600 | 48550 | 48650 | 48550 | 4611 |
| 615 | 20240717 | 095500 | 2772359850 | 48500 | 48550 | 48550 | 48450 | 278 |
| 616 | 20240717 | 095400 | 2758876850 | 48500 | 48600 | 48600 | 48450 | 1320 |
| 617 | 20240717 | 095300 | 2694841850 | 48550 | 48550 | 48600 | 48550 | 111 |
| 618 | 20240717 | 095200 | 2689450150 | 48600 | 48600 | 48600 | 48550 | 29 |
| 619 | 20240717 | 095100 | 2688041200 | 48600 | 48550 | 48600 | 48550 | 32 |
| 620 | 20240717 | 095000 | 2686486750 | 48600 | 48700 | 48700 | 48550 | 1035 |
| 621 | 20240717 | 094900 | 2636163000 | 48700 | 48650 | 48700 | 48650 | 34 |
| 622 | 20240717 | 094800 | 2634508000 | 48700 | 48550 | 48700 | 48550 | 842 |
| 623 | 20240717 | 094700 | 2593561050 | 48600 | 48550 | 48600 | 48550 | 187 |
| 624 | 20240717 | 094600 | 2584474050 | 48600 | 48550 | 48600 | 48500 | 49 |
| 625 | 20240717 | 094500 | 2582095050 | 48500 | 48550 | 48550 | 48500 | 73 |
| 626 | 20240717 | 094400 | 2578553800 | 48550 | 48500 | 48550 | 48500 | 821 |
| 627 | 20240717 | 094300 | 2538711050 | 48500 | 48550 | 48550 | 48500 | 2213 |
| 628 | 20240717 | 094200 | 2431355100 | 48550 | 48700 | 48700 | 48550 | 7294 |
| 629 | 20240717 | 094100 | 2076308350 | 48750 | 48750 | 48800 | 48700 | 787 |
| 630 | 20240717 | 094000 | 2037946500 | 48750 | 48700 | 48800 | 48700 | 535 |
| 631 | 20240717 | 093900 | 2011864950 | 48700 | 48750 | 48750 | 48700 | 695 |
| 632 | 20240717 | 093800 | 1977999400 | 48750 | 48800 | 48800 | 48750 | 569 |
| 633 | 20240717 | 093700 | 1950247650 | 48800 | 48700 | 48800 | 48700 | 1207 |
| 634 | 20240717 | 093600 | 1891367050 | 48700 | 48700 | 48700 | 48650 | 318 |
| 635 | 20240717 | 093500 | 1875881400 | 48650 | 48650 | 48700 | 48600 | 578 |
| 636 | 20240717 | 093400 | 1847780700 | 48600 | 48650 | 48700 | 48600 | 721 |
| 637 | 20240717 | 093300 | 1812704400 | 48700 | 48800 | 48800 | 48700 | 1341 |
| 638 | 20240717 | 093200 | 1747339150 | 48800 | 48900 | 48900 | 48800 | 1388 |
| 639 | 20240717 | 093100 | 1679520500 | 48900 | 48800 | 48900 | 48800 | 1202 |
| 640 | 20240717 | 093000 | 1620787100 | 48800 | 48800 | 48800 | 48800 | 318 |
| 641 | 20240717 | 092900 | 1605268700 | 48800 | 48900 | 48900 | 48800 | 647 |
| 642 | 20240717 | 092800 | 1573652300 | 48850 | 48750 | 48850 | 48750 | 603 |
| 643 | 20240717 | 092700 | 1544233050 | 48750 | 48650 | 48750 | 48650 | 976 |
| 644 | 20240717 | 092600 | 1496694000 | 48650 | 48600 | 48650 | 48500 | 2524 |
| 645 | 20240717 | 092500 | 1374171600 | 48600 | 48850 | 48950 | 48600 | 2819 |
| 646 | 20240717 | 092400 | 1236744300 | 48900 | 48950 | 48950 | 48900 | 495 |
| 647 | 20240717 | 092300 | 1212530300 | 48950 | 49000 | 49100 | 48950 | 1153 |
| 648 | 20240717 | 092200 | 1155987850 | 48900 | 48900 | 49000 | 48900 | 463 |
| 649 | 20240717 | 092100 | 1133332200 | 48900 | 49050 | 49050 | 48900 | 3731 |
| 650 | 20240717 | 092000 | 950540850 | 49000 | 49050 | 49050 | 49000 | 312 |
| 651 | 20240717 | 091900 | 935248900 | 49050 | 49050 | 49050 | 49000 | 399 |
| 652 | 20240717 | 091800 | 915679600 | 49100 | 49250 | 49250 | 49000 | 3939 |
| 653 | 20240717 | 091700 | 722037450 | 49250 | 49250 | 49300 | 49250 | 609 |
| 654 | 20240717 | 091600 | 692044150 | 49200 | 49400 | 49450 | 49200 | 2248 |
| 655 | 20240717 | 091500 | 581324700 | 49450 | 49500 | 49500 | 49450 | 116 |
| 656 | 20240717 | 091400 | 575587900 | 49500 | 49500 | 49550 | 49500 | 376 |
| 657 | 20240717 | 091300 | 556964500 | 49500 | 49400 | 49600 | 49400 | 312 |
| 658 | 20240717 | 091200 | 541544000 | 49300 | 49600 | 49600 | 49300 | 12 |
| 659 | 20240717 | 091100 | 540951500 | 49600 | 49750 | 49750 | 49250 | 1171 |
| 660 | 20240717 | 091000 | 483162600 | 49450 | 49650 | 49650 | 49450 | 401 |
| 661 | 20240717 | 090900 | 463289250 | 49650 | 49450 | 49650 | 49450 | 1138 |
| 662 | 20240717 | 090800 | 406942300 | 49350 | 49500 | 49500 | 49350 | 1126 |
| 663 | 20240717 | 090700 | 351350650 | 49500 | 49450 | 49500 | 49450 | 155 |
| 664 | 20240717 | 090600 | 343685750 | 49500 | 49450 | 49500 | 49450 | 263 |
| 665 | 20240717 | 090500 | 330673900 | 49500 | 49750 | 49850 | 49500 | 2650 |
| 666 | 20240717 | 090400 | 198826350 | 49800 | 49750 | 49800 | 49750 | 2436 |
| 667 | 20240717 | 090300 | 77515350 | 49700 | 49500 | 49700 | 49450 | 296 |
| 668 | 20240717 | 090200 | 62842450 | 49450 | 49400 | 49450 | 49400 | 82 |
| 669 | 20240717 | 090100 | 58790050 | 49400 | 49450 | 49450 | 49400 | 130 |
| 670 | 20240717 | 090000 | 52363600 | 49400 | 49800 | 49800 | 49400 | 1053 |