36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 201500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 3 | 20240717 | 201400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240717 | 201300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240717 | 201200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240717 | 201100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240717 | 201000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240717 | 200900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240717 | 200800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240717 | 200700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240717 | 200600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240717 | 200500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240717 | 200400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240717 | 200300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240717 | 200200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240717 | 200100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240717 | 200000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240717 | 195900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240717 | 195800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240717 | 195700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240717 | 195600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240717 | 195500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240717 | 195400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240717 | 195300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240717 | 195200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240717 | 195100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240717 | 195000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240717 | 194900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240717 | 194800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240717 | 194700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240717 | 194600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240717 | 194500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 33 | 20240717 | 194400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240717 | 194300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240717 | 194200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240717 | 194100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240717 | 194000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240717 | 193900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240717 | 193800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240717 | 193700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240717 | 193600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240717 | 193500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240717 | 193400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240717 | 193300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240717 | 193200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240717 | 193100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240717 | 193000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240717 | 192900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240717 | 192800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240717 | 192700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240717 | 192600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240717 | 192500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240717 | 192400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240717 | 192300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240717 | 192200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240717 | 192100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240717 | 192000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240717 | 191900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240717 | 191800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240717 | 191700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240717 | 191600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240717 | 191500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 63 | 20240717 | 191400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240717 | 191300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240717 | 191200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240717 | 191100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240717 | 191000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240717 | 190900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240717 | 190800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240717 | 190700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240717 | 190600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240717 | 190500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240717 | 190400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240717 | 190300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240717 | 190200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240717 | 190100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240717 | 190000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240717 | 185900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240717 | 185800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240717 | 185700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240717 | 185600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240717 | 185500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240717 | 185400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240717 | 185300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240717 | 185200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240717 | 185100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240717 | 185000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240717 | 184900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240717 | 184800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240717 | 184700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240717 | 184600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240717 | 184500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 93 | 20240717 | 184400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240717 | 184300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240717 | 184200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240717 | 184100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240717 | 184000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240717 | 183900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240717 | 183800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240717 | 183700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240717 | 183600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240717 | 183500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240717 | 183400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240717 | 183300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240717 | 183200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240717 | 183100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240717 | 183000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240717 | 182900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240717 | 182800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240717 | 182700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240717 | 182600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240717 | 182500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240717 | 182400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240717 | 182300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240717 | 182200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240717 | 182100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240717 | 182000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240717 | 181900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240717 | 181800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240717 | 181700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240717 | 181600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240717 | 181500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 123 | 20240717 | 181400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240717 | 181300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240717 | 181200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240717 | 181100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240717 | 181000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240717 | 180900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240717 | 180800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240717 | 180700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240717 | 180600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240717 | 180500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240717 | 180400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240717 | 180300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240717 | 180200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240717 | 180100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240717 | 180000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240717 | 175900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240717 | 175800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240717 | 175700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240717 | 175600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240717 | 175500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240717 | 175400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240717 | 175300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240717 | 175200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240717 | 175100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240717 | 175000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240717 | 174900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240717 | 174800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240717 | 174700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240717 | 174600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240717 | 174500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 153 | 20240717 | 174400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240717 | 174300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240717 | 174200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240717 | 174100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240717 | 174000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240717 | 173900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240717 | 173800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240717 | 173700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240717 | 173600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240717 | 173500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240717 | 173400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240717 | 173300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240717 | 173200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240717 | 173100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240717 | 173000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240717 | 172900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240717 | 172800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240717 | 172700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240717 | 172600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240717 | 172500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240717 | 172400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240717 | 172300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240717 | 172200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240717 | 172100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240717 | 172000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240717 | 171900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240717 | 171800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240717 | 171700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240717 | 171600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240717 | 171500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 183 | 20240717 | 171400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240717 | 171300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240717 | 171200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240717 | 171100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240717 | 171000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240717 | 170900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240717 | 170800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240717 | 170700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240717 | 170600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240717 | 170500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240717 | 170400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240717 | 170300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240717 | 170200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240717 | 170100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240717 | 170000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240717 | 165900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240717 | 165800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240717 | 165700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240717 | 165600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240717 | 165500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240717 | 165400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240717 | 165300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240717 | 165200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240717 | 165100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240717 | 165000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240717 | 164900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240717 | 164800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240717 | 164700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240717 | 164600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240717 | 164500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 213 | 20240717 | 164400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240717 | 164300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240717 | 164200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240717 | 164100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240717 | 164000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240717 | 163900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240717 | 163800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240717 | 163700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240717 | 163600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240717 | 163500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20240717 | 163400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20240717 | 163300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20240717 | 163200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20240717 | 163100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20240717 | 163000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20240717 | 162900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20240717 | 162800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20240717 | 162700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20240717 | 162600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20240717 | 162500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20240717 | 162400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20240717 | 162300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20240717 | 162200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20240717 | 162100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20240717 | 162000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20240717 | 161900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20240717 | 161800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20240717 | 161700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20240717 | 161600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20240717 | 161500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 243 | 20240717 | 161400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20240717 | 161300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20240717 | 161200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20240717 | 161100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20240717 | 161000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20240717 | 160900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20240717 | 160800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20240717 | 160700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20240717 | 160600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20240717 | 160500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20240717 | 160400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20240717 | 160300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20240717 | 160200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20240717 | 160100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20240717 | 160000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20240717 | 155900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20240717 | 155800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20240717 | 155700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20240717 | 155600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20240717 | 155500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20240717 | 155400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20240717 | 155300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20240717 | 155200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20240717 | 155100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20240717 | 155000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20240717 | 154900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20240717 | 154800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20240717 | 154700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20240717 | 154600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20240717 | 154500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 273 | 20240717 | 154400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20240717 | 154300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20240717 | 154200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20240717 | 154100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20240717 | 154000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 278 | 20240717 | 153900 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 279 | 20240717 | 153800 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 280 | 20240717 | 153700 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 281 | 20240717 | 153600 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 282 | 20240717 | 153500 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 283 | 20240717 | 153400 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 284 | 20240717 | 153300 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 285 | 20240717 | 153200 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 286 | 20240717 | 153100 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20240717 | 153000 | 5701115400 | 46900 | 46900 | 46900 | 46900 | 5992 |
| 288 | 20240717 | 152900 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 289 | 20240717 | 152800 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 290 | 20240717 | 152700 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 291 | 20240717 | 152600 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 292 | 20240717 | 152500 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 293 | 20240717 | 152400 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 294 | 20240717 | 152300 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 295 | 20240717 | 152200 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 296 | 20240717 | 152100 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 297 | 20240717 | 152000 | 5420090600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 298 | 20240717 | 151900 | 5420090600 | 47050 | 47050 | 47050 | 47000 | 445 |
| 299 | 20240717 | 151800 | 5399161000 | 47050 | 47000 | 47050 | 47000 | 542 |
| 300 | 20240717 | 151700 | 5373677100 | 47000 | 47050 | 47100 | 47000 | 1375 |
| 301 | 20240717 | 151600 | 5308987400 | 47050 | 47050 | 47100 | 47050 | 128 |
| 302 | 20240717 | 151500 | 5302962300 | 47050 | 47100 | 47150 | 47050 | 294 |
| 303 | 20240717 | 151400 | 5289117600 | 47150 | 47100 | 47150 | 47100 | 86 |
| 304 | 20240717 | 151300 | 5285066050 | 47100 | 47100 | 47150 | 47050 | 183 |
| 305 | 20240717 | 151200 | 5276447550 | 47100 | 47200 | 47200 | 47050 | 185 |
| 306 | 20240717 | 151100 | 5267723350 | 47200 | 47050 | 47200 | 47050 | 258 |
| 307 | 20240717 | 151000 | 5255564650 | 47100 | 47150 | 47200 | 47050 | 768 |
| 308 | 20240717 | 150900 | 5219375200 | 47150 | 47100 | 47150 | 47100 | 190 |
| 309 | 20240717 | 150800 | 5210417100 | 47100 | 47150 | 47200 | 47100 | 279 |
| 310 | 20240717 | 150700 | 5197262200 | 47100 | 47050 | 47200 | 47050 | 453 |
| 311 | 20240717 | 150600 | 5175906450 | 47200 | 47150 | 47200 | 47050 | 1667 |
| 312 | 20240717 | 150500 | 5097434300 | 47100 | 47150 | 47250 | 47100 | 360 |
| 313 | 20240717 | 150400 | 5080439000 | 47200 | 47150 | 47200 | 47100 | 460 |
| 314 | 20240717 | 150300 | 5058761100 | 47150 | 47100 | 47250 | 47100 | 187 |
| 315 | 20240717 | 150200 | 5049927650 | 47100 | 47150 | 47250 | 47100 | 765 |
| 316 | 20240717 | 150100 | 5013843400 | 47150 | 47150 | 47250 | 47150 | 261 |
| 317 | 20240717 | 150000 | 5001527550 | 47250 | 47200 | 47250 | 47150 | 218 |
| 318 | 20240717 | 145900 | 4991237950 | 47200 | 47250 | 47300 | 47150 | 217 |
| 319 | 20240717 | 145800 | 4980992600 | 47200 | 47250 | 47300 | 47150 | 231 |
| 320 | 20240717 | 145700 | 4970090600 | 47250 | 47150 | 47250 | 47100 | 699 |
| 321 | 20240717 | 145600 | 4937118250 | 47200 | 47250 | 47250 | 47150 | 517 |
| 322 | 20240717 | 145500 | 4912723350 | 47200 | 47250 | 47250 | 47150 | 496 |
| 323 | 20240717 | 145400 | 4889315950 | 47300 | 47200 | 47300 | 47150 | 646 |
| 324 | 20240717 | 145300 | 4858811250 | 47200 | 47200 | 47300 | 47150 | 157 |
| 325 | 20240717 | 145200 | 4851397450 | 47150 | 47150 | 47300 | 47150 | 254 |
| 326 | 20240717 | 145100 | 4839410850 | 47150 | 47200 | 47250 | 47150 | 499 |
| 327 | 20240717 | 145000 | 4815856650 | 47150 | 47200 | 47250 | 47150 | 492 |
| 328 | 20240717 | 144900 | 4792630150 | 47200 | 47150 | 47250 | 47150 | 255 |
| 329 | 20240717 | 144800 | 4780599900 | 47150 | 47200 | 47250 | 47150 | 260 |
| 330 | 20240717 | 144700 | 4768326500 | 47150 | 47200 | 47200 | 47150 | 412 |
| 331 | 20240717 | 144600 | 4748880700 | 47150 | 47200 | 47200 | 47150 | 155 |
| 332 | 20240717 | 144500 | 4741568250 | 47150 | 47200 | 47200 | 47150 | 80 |
| 333 | 20240717 | 144400 | 4737792900 | 47200 | 47150 | 47200 | 47100 | 325 |
| 334 | 20240717 | 144300 | 4722455700 | 47150 | 47200 | 47250 | 47100 | 308 |
| 335 | 20240717 | 144200 | 4707924650 | 47200 | 47200 | 47250 | 47150 | 219 |
| 336 | 20240717 | 144100 | 4697592050 | 47200 | 47150 | 47250 | 47150 | 235 |
| 337 | 20240717 | 144000 | 4686492650 | 47200 | 47200 | 47250 | 47100 | 527 |
| 338 | 20240717 | 143900 | 4661623150 | 47150 | 47200 | 47200 | 47150 | 248 |
| 339 | 20240717 | 143800 | 4649925900 | 47150 | 47150 | 47200 | 47150 | 196 |
| 340 | 20240717 | 143700 | 4640682600 | 47150 | 47100 | 47150 | 47050 | 218 |
| 341 | 20240717 | 143600 | 4630411850 | 47100 | 47150 | 47150 | 47050 | 139 |
| 342 | 20240717 | 143500 | 4623862100 | 47100 | 47050 | 47150 | 47050 | 455 |
| 343 | 20240717 | 143400 | 4602424250 | 47150 | 47050 | 47150 | 47050 | 331 |
| 344 | 20240717 | 143300 | 4586838600 | 47050 | 47100 | 47150 | 47050 | 172 |
| 345 | 20240717 | 143200 | 4578735400 | 47050 | 47100 | 47150 | 47000 | 1220 |
| 346 | 20240717 | 143100 | 4521330300 | 47150 | 47100 | 47150 | 47050 | 385 |
| 347 | 20240717 | 143000 | 4503201100 | 47050 | 47150 | 47150 | 47050 | 126 |
| 348 | 20240717 | 142900 | 4497263700 | 47150 | 47050 | 47150 | 47050 | 223 |
| 349 | 20240717 | 142800 | 4486756200 | 47100 | 47050 | 47100 | 47050 | 460 |
| 350 | 20240717 | 142700 | 4465095500 | 47150 | 47050 | 47150 | 47050 | 198 |
| 351 | 20240717 | 142600 | 4455770200 | 47100 | 47050 | 47200 | 47050 | 139 |
| 352 | 20240717 | 142500 | 4449222600 | 47050 | 47150 | 47150 | 47050 | 110 |
| 353 | 20240717 | 142400 | 4444040850 | 47200 | 47200 | 47200 | 47050 | 368 |
| 354 | 20240717 | 142300 | 4426711450 | 47150 | 47050 | 47200 | 47050 | 107 |
| 355 | 20240717 | 142200 | 4421669900 | 47200 | 47150 | 47200 | 47050 | 1312 |
| 356 | 20240717 | 142100 | 4359842200 | 47150 | 47200 | 47250 | 47150 | 198 |
| 357 | 20240717 | 142000 | 4350496200 | 47200 | 47200 | 47200 | 47150 | 424 |
| 358 | 20240717 | 141900 | 4330484500 | 47150 | 47200 | 47250 | 47150 | 133 |
| 359 | 20240717 | 141800 | 4324207650 | 47200 | 47250 | 47300 | 47150 | 97 |
| 360 | 20240717 | 141700 | 4319627800 | 47250 | 47200 | 47250 | 47200 | 294 |
| 361 | 20240717 | 141600 | 4305747300 | 47250 | 47200 | 47250 | 47200 | 180 |
| 362 | 20240717 | 141500 | 4297246700 | 47200 | 47250 | 47250 | 47200 | 88 |
| 363 | 20240717 | 141400 | 4293089750 | 47250 | 47150 | 47250 | 47150 | 322 |
| 364 | 20240717 | 141300 | 4277895750 | 47150 | 47150 | 47200 | 47150 | 186 |
| 365 | 20240717 | 141200 | 4269123500 | 47150 | 47200 | 47200 | 47150 | 60 |
| 366 | 20240717 | 141100 | 4266291750 | 47150 | 47200 | 47250 | 47150 | 677 |
| 367 | 20240717 | 141000 | 4234365450 | 47200 | 47250 | 47250 | 47150 | 148 |
| 368 | 20240717 | 140900 | 4227377300 | 47250 | 47250 | 47300 | 47200 | 486 |
| 369 | 20240717 | 140800 | 4204413500 | 47200 | 47150 | 47250 | 47100 | 1115 |
| 370 | 20240717 | 140700 | 4151825950 | 47150 | 47150 | 47250 | 47100 | 481 |
| 371 | 20240717 | 140600 | 4129145550 | 47150 | 47100 | 47200 | 47100 | 107 |
| 372 | 20240717 | 140500 | 4124098750 | 47100 | 47150 | 47150 | 47100 | 175 |
| 373 | 20240717 | 140400 | 4115852900 | 47150 | 47150 | 47200 | 47100 | 121 |
| 374 | 20240717 | 140300 | 4110149100 | 47150 | 47200 | 47250 | 47100 | 81 |
| 375 | 20240717 | 140200 | 4106329750 | 47150 | 47100 | 47250 | 47100 | 220 |
| 376 | 20240717 | 140100 | 4095956450 | 47100 | 47150 | 47200 | 47100 | 119 |
| 377 | 20240717 | 140000 | 4090346550 | 47150 | 47100 | 47200 | 47100 | 621 |
| 378 | 20240717 | 135900 | 4061056450 | 47100 | 47100 | 47150 | 47050 | 733 |
| 379 | 20240717 | 135800 | 4026540350 | 47100 | 47050 | 47100 | 47050 | 326 |
| 380 | 20240717 | 135700 | 4011194250 | 47050 | 47150 | 47150 | 47050 | 1219 |
| 381 | 20240717 | 135600 | 3953779400 | 47100 | 47100 | 47150 | 47100 | 203 |
| 382 | 20240717 | 135500 | 3944213500 | 47150 | 47200 | 47250 | 47150 | 105 |
| 383 | 20240717 | 135400 | 3939259950 | 47200 | 47250 | 47300 | 47150 | 516 |
| 384 | 20240717 | 135300 | 3914881300 | 47300 | 47100 | 47300 | 47100 | 212 |
| 385 | 20240717 | 135200 | 3904874550 | 47200 | 47150 | 47200 | 47100 | 152 |
| 386 | 20240717 | 135100 | 3897711550 | 47150 | 47150 | 47250 | 47150 | 80 |
| 387 | 20240717 | 135000 | 3893937700 | 47200 | 47200 | 47250 | 47150 | 980 |
| 388 | 20240717 | 134900 | 3847693150 | 47200 | 47200 | 47300 | 47200 | 55 |
| 389 | 20240717 | 134800 | 3845095750 | 47250 | 47200 | 47300 | 47200 | 109 |
| 390 | 20240717 | 134700 | 3839948050 | 47250 | 47300 | 47350 | 47200 | 61 |
| 391 | 20240717 | 134600 | 3837063000 | 47300 | 47200 | 47350 | 47200 | 479 |
| 392 | 20240717 | 134500 | 3814396850 | 47200 | 47200 | 47250 | 47150 | 236 |
| 393 | 20240717 | 134400 | 3803255400 | 47200 | 47200 | 47250 | 47200 | 116 |
| 394 | 20240717 | 134300 | 3797780100 | 47200 | 47200 | 47200 | 47150 | 51 |
| 395 | 20240717 | 134200 | 3795373700 | 47150 | 47200 | 47200 | 47150 | 244 |
| 396 | 20240717 | 134100 | 3783857700 | 47200 | 47100 | 47200 | 47100 | 55 |
| 397 | 20240717 | 134000 | 3781262150 | 47200 | 47150 | 47200 | 47100 | 258 |
| 398 | 20240717 | 133900 | 3769101700 | 47200 | 47150 | 47200 | 47150 | 355 |
| 399 | 20240717 | 133800 | 3752362300 | 47150 | 47150 | 47200 | 47100 | 189 |
| 400 | 20240717 | 133700 | 3743450250 | 47200 | 47200 | 47200 | 47150 | 145 |
| 401 | 20240717 | 133600 | 3736611100 | 47250 | 47150 | 47250 | 47100 | 91 |
| 402 | 20240717 | 133500 | 3732320700 | 47150 | 47150 | 47200 | 47100 | 62 |
| 403 | 20240717 | 133400 | 3729398300 | 47100 | 47100 | 47200 | 47100 | 193 |
| 404 | 20240717 | 133300 | 3720305750 | 47050 | 47100 | 47100 | 47050 | 81 |
| 405 | 20240717 | 133200 | 3716491250 | 47100 | 47100 | 47100 | 47050 | 116 |
| 406 | 20240717 | 133100 | 3711030600 | 47100 | 47100 | 47100 | 47050 | 522 |
| 407 | 20240717 | 133000 | 3686451800 | 47100 | 47150 | 47250 | 47100 | 645 |
| 408 | 20240717 | 132900 | 3656065250 | 47150 | 47100 | 47150 | 47050 | 46 |
| 409 | 20240717 | 132800 | 3653898600 | 47100 | 47200 | 47200 | 47050 | 107 |
| 410 | 20240717 | 132700 | 3648859050 | 47200 | 47200 | 47200 | 47150 | 45 |
| 411 | 20240717 | 132600 | 3646735750 | 47100 | 47050 | 47200 | 47050 | 377 |
| 412 | 20240717 | 132500 | 3628962250 | 47100 | 47150 | 47200 | 47050 | 107 |
| 413 | 20240717 | 132400 | 3623922800 | 47100 | 47050 | 47100 | 47050 | 299 |
| 414 | 20240717 | 132300 | 3609843600 | 47050 | 47050 | 47100 | 47050 | 43 |
| 415 | 20240717 | 132200 | 3607819700 | 47100 | 47050 | 47100 | 47050 | 144 |
| 416 | 20240717 | 132100 | 3601042850 | 47050 | 47100 | 47100 | 47050 | 181 |
| 417 | 20240717 | 132000 | 3592519500 | 47050 | 47150 | 47200 | 47050 | 1575 |
| 418 | 20240717 | 131900 | 3518332250 | 47150 | 47150 | 47200 | 47100 | 294 |
| 419 | 20240717 | 131800 | 3504476550 | 47150 | 47150 | 47200 | 47150 | 31 |
| 420 | 20240717 | 131700 | 3503014200 | 47100 | 47100 | 47200 | 47100 | 84 |
| 421 | 20240717 | 131600 | 3499053850 | 47150 | 47150 | 47200 | 47150 | 341 |
| 422 | 20240717 | 131500 | 3482973550 | 47150 | 47150 | 47250 | 47150 | 48 |
| 423 | 20240717 | 131400 | 3480708150 | 47150 | 47150 | 47150 | 47100 | 160 |
| 424 | 20240717 | 131300 | 3473164500 | 47150 | 47150 | 47150 | 47100 | 49 |
| 425 | 20240717 | 131200 | 3470854250 | 47150 | 47200 | 47200 | 47100 | 65 |
| 426 | 20240717 | 131100 | 3467788200 | 47100 | 47200 | 47200 | 47100 | 102 |
| 427 | 20240717 | 131000 | 3462978200 | 47200 | 47200 | 47200 | 47150 | 424 |
| 428 | 20240717 | 130900 | 3442969200 | 47200 | 47200 | 47200 | 47200 | 55 |
| 429 | 20240717 | 130800 | 3440373200 | 47150 | 47200 | 47200 | 47150 | 38 |
| 430 | 20240717 | 130700 | 3438579950 | 47150 | 47200 | 47200 | 47150 | 110 |
| 431 | 20240717 | 130600 | 3433392950 | 47200 | 47200 | 47200 | 47200 | 111 |
| 432 | 20240717 | 130500 | 3428153750 | 47150 | 47100 | 47200 | 47100 | 524 |
| 433 | 20240717 | 130400 | 3403437850 | 47100 | 47150 | 47150 | 47100 | 574 |
| 434 | 20240717 | 130300 | 3376382300 | 47200 | 47200 | 47200 | 47150 | 43 |
| 435 | 20240717 | 130200 | 3374352750 | 47200 | 47150 | 47200 | 47150 | 428 |
| 436 | 20240717 | 130100 | 3354152000 | 47150 | 47200 | 47200 | 47150 | 189 |
| 437 | 20240717 | 130000 | 3345237400 | 47150 | 47200 | 47200 | 47150 | 64 |
| 438 | 20240717 | 125900 | 3342217000 | 47200 | 47150 | 47200 | 47150 | 102 |
| 439 | 20240717 | 125800 | 3337406750 | 47150 | 47150 | 47200 | 47150 | 64 |
| 440 | 20240717 | 125700 | 3334388700 | 47150 | 47200 | 47200 | 47150 | 98 |
| 441 | 20240717 | 125600 | 3329766750 | 47150 | 47150 | 47200 | 47150 | 59 |
| 442 | 20240717 | 125500 | 3326984100 | 47150 | 47200 | 47200 | 47150 | 521 |
| 443 | 20240717 | 125400 | 3302418350 | 47200 | 47200 | 47200 | 47200 | 33 |
| 444 | 20240717 | 125300 | 3300860750 | 47200 | 47200 | 47250 | 47200 | 311 |
| 445 | 20240717 | 125200 | 3286180600 | 47200 | 47200 | 47200 | 47150 | 199 |
| 446 | 20240717 | 125100 | 3276791150 | 47200 | 47200 | 47250 | 47200 | 36 |
| 447 | 20240717 | 125000 | 3275091150 | 47200 | 47200 | 47200 | 47150 | 393 |
| 448 | 20240717 | 124900 | 3256541600 | 47200 | 47250 | 47250 | 47200 | 238 |
| 449 | 20240717 | 124800 | 3245306450 | 47250 | 47200 | 47250 | 47200 | 23 |
| 450 | 20240717 | 124700 | 3244220050 | 47250 | 47250 | 47250 | 47200 | 18 |
| 451 | 20240717 | 124600 | 3243369850 | 47250 | 47300 | 47300 | 47250 | 36 |
| 452 | 20240717 | 124500 | 3241668400 | 47200 | 47250 | 47400 | 47200 | 356 |
| 453 | 20240717 | 124400 | 3224845500 | 47200 | 47250 | 47250 | 47200 | 45 |
| 454 | 20240717 | 124300 | 3222719600 | 47250 | 47350 | 47350 | 47250 | 208 |
| 455 | 20240717 | 124200 | 3212885350 | 47350 | 47350 | 47350 | 47250 | 350 |
| 456 | 20240717 | 124100 | 3196328000 | 47300 | 47300 | 47300 | 47250 | 351 |
| 457 | 20240717 | 124000 | 3179725750 | 47300 | 47250 | 47300 | 47250 | 73 |
| 458 | 20240717 | 123900 | 3176275950 | 47300 | 47300 | 47300 | 47250 | 40 |
| 459 | 20240717 | 123800 | 3174384800 | 47300 | 47300 | 47300 | 47300 | 14 |
| 460 | 20240717 | 123700 | 3173722600 | 47250 | 47250 | 47250 | 47250 | 83 |
| 461 | 20240717 | 123600 | 3169800850 | 47300 | 47300 | 47350 | 47250 | 1038 |
| 462 | 20240717 | 123500 | 3120696800 | 47300 | 47250 | 47300 | 47250 | 95 |
| 463 | 20240717 | 123400 | 3116203350 | 47300 | 47350 | 47350 | 47300 | 14 |
| 464 | 20240717 | 123300 | 3115541100 | 47350 | 47300 | 47350 | 47300 | 43 |
| 465 | 20240717 | 123200 | 3113506150 | 47250 | 47250 | 47300 | 47250 | 15 |
| 466 | 20240717 | 123100 | 3112796950 | 47350 | 47300 | 47350 | 47250 | 115 |
| 467 | 20240717 | 123000 | 3107360950 | 47300 | 47200 | 47300 | 47200 | 167 |
| 468 | 20240717 | 122900 | 3099469850 | 47200 | 47200 | 47250 | 47200 | 230 |
| 469 | 20240717 | 122800 | 3088613400 | 47150 | 47200 | 47200 | 47150 | 76 |
| 470 | 20240717 | 122700 | 3085028900 | 47200 | 47250 | 47250 | 47150 | 668 |
| 471 | 20240717 | 122600 | 3053522150 | 47200 | 47250 | 47250 | 47200 | 105 |
| 472 | 20240717 | 122500 | 3048565650 | 47200 | 47200 | 47200 | 47200 | 231 |
| 473 | 20240717 | 122400 | 3037662450 | 47200 | 47300 | 47300 | 47150 | 107 |
| 474 | 20240717 | 122300 | 3032612400 | 47200 | 47250 | 47300 | 47200 | 40 |
| 475 | 20240717 | 122200 | 3030721950 | 47200 | 47300 | 47300 | 47200 | 278 |
| 476 | 20240717 | 122100 | 3017598500 | 47250 | 47300 | 47300 | 47250 | 37 |
| 477 | 20240717 | 122000 | 3015849050 | 47250 | 47200 | 47250 | 47200 | 212 |
| 478 | 20240717 | 121900 | 3005837650 | 47200 | 47150 | 47200 | 47150 | 221 |
| 479 | 20240717 | 121800 | 2995411700 | 47150 | 47200 | 47250 | 47150 | 717 |
| 480 | 20240717 | 121700 | 2961596100 | 47200 | 47250 | 47250 | 47200 | 1142 |
| 481 | 20240717 | 121600 | 2907692350 | 47200 | 47250 | 47250 | 47200 | 206 |
| 482 | 20240717 | 121500 | 2897960450 | 47250 | 47200 | 47250 | 47200 | 220 |
| 483 | 20240717 | 121400 | 2887565900 | 47250 | 47300 | 47300 | 47250 | 375 |
| 484 | 20240717 | 121300 | 2869846700 | 47250 | 47300 | 47300 | 47250 | 614 |
| 485 | 20240717 | 121200 | 2840809350 | 47300 | 47400 | 47400 | 47300 | 46 |
| 486 | 20240717 | 121100 | 2838630350 | 47350 | 47350 | 47350 | 47350 | 7 |
| 487 | 20240717 | 121000 | 2838298900 | 47350 | 47300 | 47350 | 47300 | 75 |
| 488 | 20240717 | 120900 | 2834750800 | 47300 | 47300 | 47450 | 47300 | 30 |
| 489 | 20240717 | 120800 | 2833329250 | 47350 | 47400 | 47400 | 47350 | 269 |
| 490 | 20240717 | 120700 | 2820586650 | 47400 | 47400 | 47400 | 47350 | 112 |
| 491 | 20240717 | 120600 | 2815282500 | 47400 | 47450 | 47450 | 47350 | 21 |
| 492 | 20240717 | 120500 | 2814286500 | 47400 | 47400 | 47400 | 47400 | 352 |
| 493 | 20240717 | 120400 | 2797601700 | 47400 | 47400 | 47400 | 47300 | 80 |
| 494 | 20240717 | 120300 | 2793815550 | 47400 | 47400 | 47400 | 47300 | 202 |
| 495 | 20240717 | 120200 | 2784243250 | 47300 | 47350 | 47350 | 47300 | 16 |
| 496 | 20240717 | 120100 | 2783486200 | 47300 | 47350 | 47400 | 47300 | 231 |
| 497 | 20240717 | 120000 | 2772548550 | 47350 | 47400 | 47400 | 47350 | 45 |
| 498 | 20240717 | 115900 | 2770416650 | 47350 | 47300 | 47350 | 47300 | 149 |
| 499 | 20240717 | 115800 | 2763362400 | 47300 | 47300 | 47350 | 47300 | 121 |
| 500 | 20240717 | 115700 | 2757636450 | 47300 | 47300 | 47350 | 47300 | 45 |
| 501 | 20240717 | 115600 | 2755506850 | 47350 | 47300 | 47350 | 47300 | 8 |
| 502 | 20240717 | 115500 | 2755128300 | 47350 | 47350 | 47400 | 47350 | 56 |
| 503 | 20240717 | 115400 | 2752476200 | 47350 | 47350 | 47400 | 47350 | 28 |
| 504 | 20240717 | 115300 | 2751150300 | 47350 | 47300 | 47350 | 47300 | 87 |
| 505 | 20240717 | 115200 | 2747034500 | 47300 | 47300 | 47300 | 47250 | 451 |
| 506 | 20240717 | 115100 | 2725720100 | 47300 | 47300 | 47350 | 47250 | 103 |
| 507 | 20240717 | 115000 | 2720848400 | 47300 | 47300 | 47300 | 47300 | 74 |
| 508 | 20240717 | 114900 | 2717348200 | 47300 | 47350 | 47350 | 47300 | 118 |
| 509 | 20240717 | 114800 | 2711765850 | 47350 | 47300 | 47350 | 47300 | 139 |
| 510 | 20240717 | 114700 | 2705189900 | 47300 | 47300 | 47300 | 47300 | 101 |
| 511 | 20240717 | 114600 | 2700412600 | 47300 | 47300 | 47350 | 47300 | 77 |
| 512 | 20240717 | 114500 | 2696769850 | 47300 | 47300 | 47350 | 47300 | 197 |
| 513 | 20240717 | 114400 | 2687450550 | 47350 | 47300 | 47350 | 47300 | 81 |
| 514 | 20240717 | 114300 | 2683618800 | 47350 | 47350 | 47400 | 47350 | 125 |
| 515 | 20240717 | 114200 | 2677699450 | 47350 | 47300 | 47350 | 47300 | 267 |
| 516 | 20240717 | 114100 | 2665057550 | 47350 | 47300 | 47350 | 47300 | 76 |
| 517 | 20240717 | 114000 | 2661462300 | 47250 | 47300 | 47350 | 47250 | 121 |
| 518 | 20240717 | 113900 | 2655738750 | 47300 | 47350 | 47400 | 47300 | 179 |
| 519 | 20240717 | 113800 | 2647263050 | 47400 | 47350 | 47400 | 47350 | 31 |
| 520 | 20240717 | 113700 | 2645794750 | 47300 | 47450 | 47450 | 47300 | 3235 |
| 521 | 20240717 | 113600 | 2492745300 | 47400 | 47400 | 47450 | 47400 | 82 |
| 522 | 20240717 | 113500 | 2488857100 | 47400 | 47400 | 47450 | 47400 | 64 |
| 523 | 20240717 | 113400 | 2485822850 | 47400 | 47450 | 47450 | 47400 | 83 |
| 524 | 20240717 | 113300 | 2481888050 | 47450 | 47500 | 47500 | 47450 | 34 |
| 525 | 20240717 | 113200 | 2480274000 | 47450 | 47500 | 47500 | 47450 | 365 |
| 526 | 20240717 | 113100 | 2462943050 | 47500 | 47500 | 47550 | 47500 | 145 |
| 527 | 20240717 | 113000 | 2456054450 | 47500 | 47500 | 47550 | 47500 | 80 |
| 528 | 20240717 | 112900 | 2452251400 | 47500 | 47500 | 47550 | 47500 | 621 |
| 529 | 20240717 | 112800 | 2422753050 | 47500 | 47550 | 47550 | 47500 | 232 |
| 530 | 20240717 | 112700 | 2411731600 | 47550 | 47600 | 47600 | 47500 | 57 |
| 531 | 20240717 | 112600 | 2409019850 | 47500 | 47600 | 47600 | 47500 | 1142 |
| 532 | 20240717 | 112500 | 2354683700 | 47600 | 47650 | 47650 | 47600 | 173 |
| 533 | 20240717 | 112400 | 2346448300 | 47600 | 47600 | 47650 | 47600 | 29 |
| 534 | 20240717 | 112300 | 2345067350 | 47650 | 47600 | 47650 | 47600 | 42 |
| 535 | 20240717 | 112200 | 2343067250 | 47600 | 47600 | 47650 | 47600 | 245 |
| 536 | 20240717 | 112100 | 2331403600 | 47600 | 47650 | 47650 | 47600 | 289 |
| 537 | 20240717 | 112000 | 2317633900 | 47650 | 47650 | 47700 | 47650 | 35 |
| 538 | 20240717 | 111900 | 2315965700 | 47700 | 47650 | 47700 | 47650 | 130 |
| 539 | 20240717 | 111800 | 2309770600 | 47650 | 47650 | 47700 | 47650 | 29 |
| 540 | 20240717 | 111700 | 2308388150 | 47700 | 47700 | 47700 | 47650 | 57 |
| 541 | 20240717 | 111600 | 2305670400 | 47650 | 47650 | 47650 | 47650 | 103 |
| 542 | 20240717 | 111500 | 2300762450 | 47700 | 47650 | 47700 | 47600 | 210 |
| 543 | 20240717 | 111400 | 2290764350 | 47700 | 47650 | 47700 | 47600 | 321 |
| 544 | 20240717 | 111300 | 2275480900 | 47650 | 47650 | 47700 | 47650 | 155 |
| 545 | 20240717 | 111200 | 2268092250 | 47650 | 47700 | 47700 | 47650 | 66 |
| 546 | 20240717 | 111100 | 2264946250 | 47700 | 47650 | 47700 | 47650 | 58 |
| 547 | 20240717 | 111000 | 2262181550 | 47650 | 47700 | 47700 | 47650 | 149 |
| 548 | 20240717 | 110900 | 2255079850 | 47700 | 47650 | 47700 | 47650 | 113 |
| 549 | 20240717 | 110800 | 2249694250 | 47650 | 47650 | 47650 | 47650 | 469 |
| 550 | 20240717 | 110700 | 2227346400 | 47650 | 47700 | 47700 | 47650 | 26 |
| 551 | 20240717 | 110600 | 2226107450 | 47700 | 47700 | 47700 | 47650 | 30 |
| 552 | 20240717 | 110500 | 2224676500 | 47700 | 47650 | 47700 | 47650 | 326 |
| 553 | 20240717 | 110400 | 2209142050 | 47650 | 47650 | 47700 | 47650 | 472 |
| 554 | 20240717 | 110300 | 2186651200 | 47600 | 47650 | 47650 | 47600 | 515 |
| 555 | 20240717 | 110200 | 2162111500 | 47550 | 47600 | 47600 | 47550 | 470 |
| 556 | 20240717 | 110100 | 2139740150 | 47550 | 47550 | 47600 | 47550 | 163 |
| 557 | 20240717 | 110000 | 2131986250 | 47600 | 47600 | 47600 | 47500 | 200 |
| 558 | 20240717 | 105900 | 2122467100 | 47500 | 47550 | 47550 | 47500 | 349 |
| 559 | 20240717 | 105800 | 2105872500 | 47500 | 47550 | 47550 | 47500 | 52 |
| 560 | 20240717 | 105700 | 2103402350 | 47500 | 47550 | 47550 | 47500 | 27 |
| 561 | 20240717 | 105600 | 2102118750 | 47500 | 47500 | 47550 | 47500 | 15 |
| 562 | 20240717 | 105500 | 2101406000 | 47450 | 47500 | 47550 | 47450 | 124 |
| 563 | 20240717 | 105400 | 2095520950 | 47550 | 47550 | 47550 | 47550 | 33 |
| 564 | 20240717 | 105300 | 2093951800 | 47500 | 47500 | 47500 | 47450 | 51 |
| 565 | 20240717 | 105200 | 2091530500 | 47450 | 47500 | 47500 | 47450 | 58 |
| 566 | 20240717 | 105100 | 2088775550 | 47500 | 47450 | 47500 | 47400 | 651 |
| 567 | 20240717 | 105000 | 2057854750 | 47450 | 47450 | 47500 | 47450 | 10 |
| 568 | 20240717 | 104900 | 2057380100 | 47450 | 47450 | 47500 | 47400 | 206 |
| 569 | 20240717 | 104800 | 2047610750 | 47400 | 47350 | 47450 | 47350 | 992 |
| 570 | 20240717 | 104700 | 2000574600 | 47300 | 47300 | 47350 | 47300 | 22 |
| 571 | 20240717 | 104600 | 1999533350 | 47350 | 47400 | 47400 | 47350 | 247 |
| 572 | 20240717 | 104500 | 1987837400 | 47400 | 47300 | 47400 | 47300 | 28 |
| 573 | 20240717 | 104400 | 1986511300 | 47350 | 47300 | 47350 | 47300 | 11 |
| 574 | 20240717 | 104300 | 1985990500 | 47350 | 47350 | 47350 | 47350 | 84 |
| 575 | 20240717 | 104200 | 1982013100 | 47400 | 47300 | 47400 | 47300 | 551 |
| 576 | 20240717 | 104100 | 1955948400 | 47350 | 47350 | 47350 | 47350 | 118 |
| 577 | 20240717 | 104000 | 1950361100 | 47350 | 47400 | 47400 | 47300 | 1093 |
| 578 | 20240717 | 103900 | 1898629400 | 47350 | 47300 | 47350 | 47300 | 727 |
| 579 | 20240717 | 103800 | 1864206650 | 47300 | 47300 | 47300 | 47300 | 80 |
| 580 | 20240717 | 103700 | 1860422650 | 47350 | 47300 | 47350 | 47300 | 68 |
| 581 | 20240717 | 103600 | 1857205650 | 47300 | 47300 | 47350 | 47300 | 32 |
| 582 | 20240717 | 103500 | 1855690850 | 47350 | 47350 | 47350 | 47350 | 305 |
| 583 | 20240717 | 103400 | 1841249100 | 47400 | 47300 | 47400 | 47300 | 59 |
| 584 | 20240717 | 103300 | 1838455650 | 47350 | 47350 | 47400 | 47300 | 128 |
| 585 | 20240717 | 103200 | 1832397100 | 47300 | 47350 | 47350 | 47300 | 45 |
| 586 | 20240717 | 103100 | 1830266750 | 47400 | 47350 | 47400 | 47300 | 28 |
| 587 | 20240717 | 103000 | 1828941000 | 47350 | 47300 | 47350 | 47300 | 452 |
| 588 | 20240717 | 102900 | 1807541750 | 47350 | 47300 | 47350 | 47300 | 70 |
| 589 | 20240717 | 102800 | 1804230600 | 47350 | 47300 | 47350 | 47300 | 31 |
| 590 | 20240717 | 102700 | 1802763350 | 47300 | 47300 | 47350 | 47300 | 62 |
| 591 | 20240717 | 102600 | 1799828950 | 47300 | 47350 | 47350 | 47300 | 42 |
| 592 | 20240717 | 102500 | 1797840850 | 47350 | 47300 | 47400 | 47300 | 390 |
| 593 | 20240717 | 102400 | 1779376350 | 47300 | 47350 | 47350 | 47300 | 165 |
| 594 | 20240717 | 102300 | 1771565900 | 47350 | 47350 | 47400 | 47350 | 175 |
| 595 | 20240717 | 102200 | 1763279500 | 47350 | 47350 | 47400 | 47350 | 65 |
| 596 | 20240717 | 102100 | 1760201300 | 47350 | 47350 | 47400 | 47350 | 31 |
| 597 | 20240717 | 102000 | 1758732600 | 47400 | 47350 | 47400 | 47350 | 257 |
| 598 | 20240717 | 101900 | 1746563200 | 47350 | 47350 | 47350 | 47300 | 124 |
| 599 | 20240717 | 101800 | 1740695950 | 47350 | 47350 | 47400 | 47350 | 67 |
| 600 | 20240717 | 101700 | 1737522850 | 47400 | 47400 | 47450 | 47350 | 316 |
| 601 | 20240717 | 101600 | 1722544450 | 47400 | 47450 | 47450 | 47300 | 532 |
| 602 | 20240717 | 101500 | 1697366050 | 47300 | 47400 | 47500 | 47300 | 189 |
| 603 | 20240717 | 101400 | 1688422350 | 47400 | 47300 | 47400 | 47300 | 1988 |
| 604 | 20240717 | 101300 | 1594225600 | 47300 | 47250 | 47350 | 47250 | 586 |
| 605 | 20240717 | 101200 | 1566502700 | 47250 | 47300 | 47300 | 47250 | 687 |
| 606 | 20240717 | 101100 | 1534015450 | 47250 | 47350 | 47350 | 47250 | 170 |
| 607 | 20240717 | 101000 | 1525982150 | 47350 | 47350 | 47400 | 47250 | 1842 |
| 608 | 20240717 | 100900 | 1438850800 | 47350 | 47400 | 47450 | 47350 | 534 |
| 609 | 20240717 | 100800 | 1413563700 | 47400 | 47400 | 47450 | 47350 | 125 |
| 610 | 20240717 | 100700 | 1407643250 | 47400 | 47350 | 47400 | 47350 | 84 |
| 611 | 20240717 | 100600 | 1403665150 | 47350 | 47350 | 47450 | 47350 | 94 |
| 612 | 20240717 | 100500 | 1399208000 | 47350 | 47350 | 47400 | 47300 | 692 |
| 613 | 20240717 | 100400 | 1366460500 | 47350 | 47400 | 47450 | 47350 | 1188 |
| 614 | 20240717 | 100300 | 1310186400 | 47450 | 47450 | 47500 | 47400 | 359 |
| 615 | 20240717 | 100200 | 1293151100 | 47450 | 47450 | 47500 | 47450 | 124 |
| 616 | 20240717 | 100100 | 1287266750 | 47450 | 47500 | 47550 | 47450 | 285 |
| 617 | 20240717 | 100000 | 1273726550 | 47500 | 47550 | 47550 | 47450 | 1469 |
| 618 | 20240717 | 095900 | 1203951600 | 47500 | 47500 | 47550 | 47500 | 83 |
| 619 | 20240717 | 095800 | 1200008650 | 47500 | 47600 | 47600 | 47500 | 98 |
| 620 | 20240717 | 095700 | 1195349400 | 47550 | 47550 | 47550 | 47550 | 3 |
| 621 | 20240717 | 095600 | 1195206750 | 47550 | 47550 | 47600 | 47550 | 356 |
| 622 | 20240717 | 095500 | 1178278500 | 47550 | 47650 | 47650 | 47550 | 113 |
| 623 | 20240717 | 095400 | 1172894700 | 47600 | 47550 | 47600 | 47550 | 141 |
| 624 | 20240717 | 095300 | 1166189650 | 47550 | 47600 | 47600 | 47550 | 170 |
| 625 | 20240717 | 095200 | 1158098050 | 47650 | 47600 | 47650 | 47600 | 40 |
| 626 | 20240717 | 095100 | 1156193900 | 47600 | 47600 | 47600 | 47600 | 7 |
| 627 | 20240717 | 095000 | 1155860700 | 47600 | 47600 | 47650 | 47600 | 331 |
| 628 | 20240717 | 094900 | 1140104850 | 47550 | 47550 | 47600 | 47550 | 139 |
| 629 | 20240717 | 094800 | 1133489800 | 47550 | 47600 | 47600 | 47550 | 155 |
| 630 | 20240717 | 094700 | 1126117850 | 47600 | 47550 | 47600 | 47550 | 232 |
| 631 | 20240717 | 094600 | 1115077400 | 47650 | 47600 | 47650 | 47600 | 63 |
| 632 | 20240717 | 094500 | 1112078050 | 47600 | 47600 | 47600 | 47600 | 154 |
| 633 | 20240717 | 094400 | 1104747650 | 47600 | 47600 | 47650 | 47600 | 141 |
| 634 | 20240717 | 094300 | 1098033350 | 47600 | 47650 | 47650 | 47600 | 130 |
| 635 | 20240717 | 094200 | 1091845150 | 47600 | 47650 | 47650 | 47600 | 69 |
| 636 | 20240717 | 094100 | 1088560550 | 47650 | 47650 | 47650 | 47600 | 49 |
| 637 | 20240717 | 094000 | 1086225750 | 47700 | 47650 | 47700 | 47600 | 327 |
| 638 | 20240717 | 093900 | 1070642550 | 47550 | 47700 | 47700 | 47550 | 3780 |
| 639 | 20240717 | 093800 | 890391250 | 47750 | 47700 | 47800 | 47700 | 210 |
| 640 | 20240717 | 093700 | 880372050 | 47700 | 47750 | 47800 | 47700 | 347 |
| 641 | 20240717 | 093600 | 863797400 | 47800 | 47750 | 47800 | 47750 | 45 |
| 642 | 20240717 | 093500 | 861648450 | 47750 | 47750 | 47750 | 47700 | 270 |
| 643 | 20240717 | 093400 | 848759450 | 47750 | 47800 | 47800 | 47750 | 178 |
| 644 | 20240717 | 093300 | 840259650 | 47800 | 47900 | 47900 | 47800 | 646 |
| 645 | 20240717 | 093200 | 809375500 | 47900 | 47900 | 47900 | 47800 | 118 |
| 646 | 20240717 | 093100 | 803733300 | 47900 | 47950 | 48000 | 47800 | 638 |
| 647 | 20240717 | 093000 | 773157500 | 47850 | 47750 | 47900 | 47750 | 608 |
| 648 | 20240717 | 092900 | 744058200 | 47750 | 47800 | 47800 | 47750 | 272 |
| 649 | 20240717 | 092800 | 731060200 | 47800 | 47800 | 47800 | 47750 | 315 |
| 650 | 20240717 | 092700 | 716017550 | 47800 | 47750 | 47800 | 47750 | 404 |
| 651 | 20240717 | 092600 | 696707350 | 47750 | 47700 | 47750 | 47650 | 740 |
| 652 | 20240717 | 092500 | 661419050 | 47650 | 47700 | 47750 | 47650 | 508 |
| 653 | 20240717 | 092400 | 637198500 | 47650 | 47700 | 47750 | 47650 | 329 |
| 654 | 20240717 | 092300 | 621488900 | 47750 | 47750 | 47750 | 47700 | 177 |
| 655 | 20240717 | 092200 | 613043600 | 47750 | 47750 | 47750 | 47700 | 63 |
| 656 | 20240717 | 092100 | 610036350 | 47750 | 47700 | 47750 | 47700 | 217 |
| 657 | 20240717 | 092000 | 599679150 | 47700 | 47700 | 47750 | 47650 | 88 |
| 658 | 20240717 | 091900 | 595485700 | 47650 | 47450 | 47650 | 47450 | 956 |
| 659 | 20240717 | 091800 | 549979950 | 47500 | 47450 | 47500 | 47450 | 59 |
| 660 | 20240717 | 091700 | 547178500 | 47500 | 47500 | 47500 | 47450 | 740 |
| 661 | 20240717 | 091600 | 512031650 | 47550 | 47500 | 47550 | 47500 | 276 |
| 662 | 20240717 | 091500 | 498912850 | 47500 | 47550 | 47550 | 47500 | 678 |
| 663 | 20240717 | 091400 | 466699050 | 47550 | 47500 | 47550 | 47500 | 121 |
| 664 | 20240717 | 091300 | 460949050 | 47550 | 47550 | 47550 | 47550 | 147 |
| 665 | 20240717 | 091200 | 453959200 | 47550 | 47550 | 47550 | 47500 | 355 |
| 666 | 20240717 | 091100 | 437080200 | 47550 | 47550 | 47550 | 47550 | 206 |
| 667 | 20240717 | 091000 | 427284900 | 47550 | 47600 | 47600 | 47550 | 63 |
| 668 | 20240717 | 090900 | 424286650 | 47600 | 47650 | 47650 | 47600 | 910 |
| 669 | 20240717 | 090800 | 380950900 | 47650 | 47750 | 47750 | 47650 | 92 |
| 670 | 20240717 | 090700 | 376559800 | 47700 | 47600 | 47800 | 47600 | 94 |
| 671 | 20240717 | 090600 | 372071850 | 47600 | 47700 | 47700 | 47600 | 1981 |
| 672 | 20240717 | 090500 | 277751950 | 47700 | 47850 | 47900 | 47700 | 916 |
| 673 | 20240717 | 090400 | 233995500 | 47850 | 47900 | 47900 | 47800 | 669 |
| 674 | 20240717 | 090300 | 201997450 | 47850 | 47950 | 47950 | 47800 | 797 |
| 675 | 20240717 | 090200 | 163829100 | 47900 | 47750 | 47950 | 47750 | 1051 |
| 676 | 20240717 | 090100 | 113502900 | 47500 | 47750 | 48000 | 47500 | 830 |
| 677 | 20240717 | 090000 | 73849900 | 47700 | 47500 | 47800 | 47500 | 1543 |