35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 194800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 3 | 20240718 | 194700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20240718 | 194600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20240718 | 194500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20240718 | 194400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20240718 | 194300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20240718 | 194200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20240718 | 194100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20240718 | 194000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20240718 | 193900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20240718 | 193800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20240718 | 193700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20240718 | 193600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20240718 | 193500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20240718 | 193400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20240718 | 193300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20240718 | 193200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20240718 | 193100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20240718 | 193000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20240718 | 192900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20240718 | 192800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20240718 | 192700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20240718 | 192600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20240718 | 192500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20240718 | 192400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20240718 | 192300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20240718 | 192200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20240718 | 192100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20240718 | 192000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20240718 | 191900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20240718 | 191800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 33 | 20240718 | 191700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20240718 | 191600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20240718 | 191500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20240718 | 191400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20240718 | 191300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20240718 | 191200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20240718 | 191100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20240718 | 191000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20240718 | 190900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20240718 | 190800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20240718 | 190700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20240718 | 190600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20240718 | 190500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20240718 | 190400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20240718 | 190300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20240718 | 190200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20240718 | 190100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20240718 | 190000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20240718 | 185900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20240718 | 185800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20240718 | 185700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20240718 | 185600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20240718 | 185500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20240718 | 185400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20240718 | 185300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20240718 | 185200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20240718 | 185100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20240718 | 185000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20240718 | 184900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20240718 | 184800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 63 | 20240718 | 184700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20240718 | 184600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20240718 | 184500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20240718 | 184400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20240718 | 184300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20240718 | 184200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20240718 | 184100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20240718 | 184000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20240718 | 183900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20240718 | 183800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20240718 | 183700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20240718 | 183600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20240718 | 183500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20240718 | 183400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20240718 | 183300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20240718 | 183200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20240718 | 183100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20240718 | 183000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20240718 | 182900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20240718 | 182800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20240718 | 182700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20240718 | 182600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20240718 | 182500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20240718 | 182400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20240718 | 182300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20240718 | 182200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20240718 | 182100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20240718 | 182000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20240718 | 181900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20240718 | 181800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 93 | 20240718 | 181700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20240718 | 181600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20240718 | 181500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20240718 | 181400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20240718 | 181300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20240718 | 181200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20240718 | 181100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20240718 | 181000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20240718 | 180900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20240718 | 180800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20240718 | 180700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20240718 | 180600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20240718 | 180500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20240718 | 180400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20240718 | 180300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20240718 | 180200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20240718 | 180100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20240718 | 180000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20240718 | 175900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20240718 | 175800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20240718 | 175700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20240718 | 175600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20240718 | 175500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20240718 | 175400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20240718 | 175300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20240718 | 175200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20240718 | 175100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20240718 | 175000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20240718 | 174900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20240718 | 174800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 123 | 20240718 | 174700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20240718 | 174600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20240718 | 174500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20240718 | 174400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20240718 | 174300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20240718 | 174200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20240718 | 174100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20240718 | 174000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20240718 | 173900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20240718 | 173800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20240718 | 173700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20240718 | 173600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20240718 | 173500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20240718 | 173400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20240718 | 173300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20240718 | 173200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20240718 | 173100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20240718 | 173000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20240718 | 172900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20240718 | 172800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20240718 | 172700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20240718 | 172600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20240718 | 172500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20240718 | 172400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20240718 | 172300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20240718 | 172200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20240718 | 172100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20240718 | 172000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20240718 | 171900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20240718 | 171800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 153 | 20240718 | 171700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20240718 | 171600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20240718 | 171500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20240718 | 171400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20240718 | 171300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20240718 | 171200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20240718 | 171100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20240718 | 171000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20240718 | 170900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20240718 | 170800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20240718 | 170700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20240718 | 170600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20240718 | 170500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20240718 | 170400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20240718 | 170300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20240718 | 170200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20240718 | 170100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20240718 | 170000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20240718 | 165900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20240718 | 165800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20240718 | 165700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20240718 | 165600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20240718 | 165500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20240718 | 165400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20240718 | 165300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20240718 | 165200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20240718 | 165100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20240718 | 165000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20240718 | 164900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20240718 | 164800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 183 | 20240718 | 164700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20240718 | 164600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20240718 | 164500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20240718 | 164400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20240718 | 164300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20240718 | 164200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20240718 | 164100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20240718 | 164000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20240718 | 163900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20240718 | 163800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20240718 | 163700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20240718 | 163600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20240718 | 163500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20240718 | 163400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20240718 | 163300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20240718 | 163200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20240718 | 163100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20240718 | 163000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20240718 | 162900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20240718 | 162800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20240718 | 162700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20240718 | 162600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20240718 | 162500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20240718 | 162400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20240718 | 162300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20240718 | 162200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20240718 | 162100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20240718 | 162000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20240718 | 161900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20240718 | 161800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 213 | 20240718 | 161700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20240718 | 161600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20240718 | 161500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20240718 | 161400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20240718 | 161300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20240718 | 161200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20240718 | 161100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 220 | 20240718 | 161000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20240718 | 160900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20240718 | 160800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20240718 | 160700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20240718 | 160600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 225 | 20240718 | 160500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 226 | 20240718 | 160400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 227 | 20240718 | 160300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 228 | 20240718 | 160200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20240718 | 160100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20240718 | 160000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 231 | 20240718 | 155900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 232 | 20240718 | 155800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20240718 | 155700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20240718 | 155600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20240718 | 155500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20240718 | 155400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 237 | 20240718 | 155300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 238 | 20240718 | 155200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 239 | 20240718 | 155100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 240 | 20240718 | 155000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 241 | 20240718 | 154900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 242 | 20240718 | 154800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 243 | 20240718 | 154700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 244 | 20240718 | 154600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 245 | 20240718 | 154500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 246 | 20240718 | 154400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 247 | 20240718 | 154300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 248 | 20240718 | 154200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 249 | 20240718 | 154100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 250 | 20240718 | 154000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 251 | 20240718 | 153900 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 252 | 20240718 | 153800 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 253 | 20240718 | 153700 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 254 | 20240718 | 153600 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 255 | 20240718 | 153500 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 256 | 20240718 | 153400 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 257 | 20240718 | 153300 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 258 | 20240718 | 153200 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 259 | 20240718 | 153100 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 260 | 20240718 | 153000 | 10038655950 | 48750 | 48750 | 48750 | 48750 | 5665 |
| 261 | 20240718 | 152900 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 262 | 20240718 | 152800 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 263 | 20240718 | 152700 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 264 | 20240718 | 152600 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 265 | 20240718 | 152500 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 266 | 20240718 | 152400 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 267 | 20240718 | 152300 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 268 | 20240718 | 152200 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 269 | 20240718 | 152100 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 270 | 20240718 | 152000 | 9762487200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 271 | 20240718 | 151900 | 9762487200 | 48550 | 48500 | 48550 | 48500 | 111 |
| 272 | 20240718 | 151800 | 9757101250 | 48500 | 48500 | 48600 | 48500 | 471 |
| 273 | 20240718 | 151700 | 9734239750 | 48500 | 48700 | 48750 | 48500 | 634 |
| 274 | 20240718 | 151600 | 9703416200 | 48650 | 48600 | 48650 | 48400 | 1071 |
| 275 | 20240718 | 151500 | 9651448950 | 48600 | 48550 | 48600 | 48450 | 607 |
| 276 | 20240718 | 151400 | 9622006400 | 48600 | 48600 | 48650 | 48600 | 220 |
| 277 | 20240718 | 151300 | 9611313250 | 48600 | 48500 | 48600 | 48500 | 73 |
| 278 | 20240718 | 151200 | 9607768850 | 48550 | 48650 | 48650 | 48550 | 198 |
| 279 | 20240718 | 151100 | 9598139050 | 48650 | 48700 | 48700 | 48600 | 243 |
| 280 | 20240718 | 151000 | 9586316200 | 48700 | 48650 | 48700 | 48600 | 271 |
| 281 | 20240718 | 150900 | 9573127400 | 48700 | 48600 | 48700 | 48600 | 315 |
| 282 | 20240718 | 150800 | 9557805800 | 48550 | 48600 | 48600 | 48550 | 125 |
| 283 | 20240718 | 150700 | 9551731750 | 48600 | 48650 | 48700 | 48500 | 523 |
| 284 | 20240718 | 150600 | 9526316000 | 48600 | 48700 | 48700 | 48600 | 174 |
| 285 | 20240718 | 150500 | 9517843600 | 48700 | 48650 | 48700 | 48650 | 307 |
| 286 | 20240718 | 150400 | 9502902600 | 48650 | 48600 | 48650 | 48550 | 257 |
| 287 | 20240718 | 150300 | 9490410250 | 48650 | 48600 | 48700 | 48600 | 306 |
| 288 | 20240718 | 150200 | 9475527250 | 48650 | 48700 | 48700 | 48600 | 143 |
| 289 | 20240718 | 150100 | 9468568900 | 48700 | 48700 | 48700 | 48500 | 566 |
| 290 | 20240718 | 150000 | 9441057700 | 48650 | 48750 | 48750 | 48550 | 441 |
| 291 | 20240718 | 145900 | 9419596350 | 48750 | 48550 | 48750 | 48550 | 337 |
| 292 | 20240718 | 145800 | 9403200650 | 48550 | 48700 | 48700 | 48550 | 353 |
| 293 | 20240718 | 145700 | 9386043950 | 48650 | 48650 | 48700 | 48600 | 294 |
| 294 | 20240718 | 145600 | 9371738600 | 48650 | 48600 | 48750 | 48550 | 460 |
| 295 | 20240718 | 145500 | 9349389850 | 48600 | 48750 | 48750 | 48600 | 446 |
| 296 | 20240718 | 145400 | 9327676950 | 48700 | 48650 | 48800 | 48650 | 441 |
| 297 | 20240718 | 145300 | 9306190250 | 48650 | 48700 | 48700 | 48600 | 373 |
| 298 | 20240718 | 145200 | 9288034900 | 48650 | 48700 | 48750 | 48650 | 305 |
| 299 | 20240718 | 145100 | 9273182350 | 48700 | 48750 | 48750 | 48600 | 84 |
| 300 | 20240718 | 145000 | 9269093300 | 48800 | 48650 | 48800 | 48550 | 405 |
| 301 | 20240718 | 144900 | 9249375050 | 48650 | 48750 | 48750 | 48650 | 160 |
| 302 | 20240718 | 144800 | 9241584200 | 48700 | 48650 | 48750 | 48600 | 381 |
| 303 | 20240718 | 144700 | 9223041000 | 48700 | 48750 | 48750 | 48650 | 220 |
| 304 | 20240718 | 144600 | 9212329000 | 48700 | 48700 | 48700 | 48600 | 365 |
| 305 | 20240718 | 144500 | 9194562100 | 48700 | 48650 | 48750 | 48650 | 446 |
| 306 | 20240718 | 144400 | 9172846700 | 48650 | 48750 | 48750 | 48600 | 209 |
| 307 | 20240718 | 144300 | 9162673300 | 48700 | 48700 | 48750 | 48700 | 267 |
| 308 | 20240718 | 144200 | 9149662850 | 48700 | 48750 | 48750 | 48650 | 182 |
| 309 | 20240718 | 144100 | 9140799500 | 48650 | 48650 | 48750 | 48600 | 306 |
| 310 | 20240718 | 144000 | 9125894800 | 48650 | 48650 | 48700 | 48550 | 386 |
| 311 | 20240718 | 143900 | 9107114400 | 48650 | 48650 | 48750 | 48550 | 401 |
| 312 | 20240718 | 143800 | 9087599750 | 48650 | 48650 | 48700 | 48600 | 241 |
| 313 | 20240718 | 143700 | 9075876350 | 48650 | 48500 | 48650 | 48450 | 320 |
| 314 | 20240718 | 143600 | 9060346050 | 48500 | 48500 | 48500 | 48450 | 520 |
| 315 | 20240718 | 143500 | 9035134150 | 48550 | 48550 | 48550 | 48500 | 577 |
| 316 | 20240718 | 143400 | 9007133350 | 48550 | 48600 | 48650 | 48500 | 245 |
| 317 | 20240718 | 143300 | 8995231750 | 48600 | 48650 | 48700 | 48550 | 548 |
| 318 | 20240718 | 143200 | 8968608500 | 48700 | 48650 | 48750 | 48650 | 217 |
| 319 | 20240718 | 143100 | 8958041250 | 48700 | 48700 | 48750 | 48650 | 249 |
| 320 | 20240718 | 143000 | 8945916650 | 48700 | 48650 | 48750 | 48600 | 317 |
| 321 | 20240718 | 142900 | 8930478550 | 48600 | 48650 | 48650 | 48600 | 146 |
| 322 | 20240718 | 142800 | 8923381000 | 48700 | 48700 | 48750 | 48650 | 247 |
| 323 | 20240718 | 142700 | 8911352500 | 48700 | 48750 | 48800 | 48650 | 407 |
| 324 | 20240718 | 142600 | 8891508850 | 48750 | 48750 | 48850 | 48650 | 299 |
| 325 | 20240718 | 142500 | 8876927700 | 48750 | 48650 | 48750 | 48650 | 94 |
| 326 | 20240718 | 142400 | 8872348500 | 48700 | 48700 | 48750 | 48600 | 474 |
| 327 | 20240718 | 142300 | 8849276900 | 48700 | 48700 | 48750 | 48600 | 184 |
| 328 | 20240718 | 142200 | 8840315500 | 48600 | 48700 | 48750 | 48600 | 356 |
| 329 | 20240718 | 142100 | 8822984350 | 48650 | 48750 | 48750 | 48650 | 218 |
| 330 | 20240718 | 142000 | 8812364850 | 48750 | 48700 | 48750 | 48650 | 144 |
| 331 | 20240718 | 141900 | 8805347750 | 48750 | 48750 | 48750 | 48650 | 264 |
| 332 | 20240718 | 141800 | 8792488950 | 48700 | 48650 | 48750 | 48600 | 618 |
| 333 | 20240718 | 141700 | 8762420450 | 48650 | 48750 | 48750 | 48600 | 403 |
| 334 | 20240718 | 141600 | 8742824550 | 48700 | 48650 | 48700 | 48600 | 286 |
| 335 | 20240718 | 141500 | 8728901150 | 48650 | 48700 | 48750 | 48650 | 512 |
| 336 | 20240718 | 141400 | 8703984500 | 48700 | 48700 | 48800 | 48650 | 450 |
| 337 | 20240718 | 141300 | 8682065200 | 48700 | 48800 | 48850 | 48700 | 419 |
| 338 | 20240718 | 141200 | 8661620500 | 48800 | 48850 | 48850 | 48650 | 674 |
| 339 | 20240718 | 141100 | 8628748100 | 48850 | 48800 | 48850 | 48750 | 262 |
| 340 | 20240718 | 141000 | 8615955000 | 48800 | 48800 | 48850 | 48750 | 539 |
| 341 | 20240718 | 140900 | 8589648250 | 48800 | 48750 | 48850 | 48700 | 576 |
| 342 | 20240718 | 140800 | 8561540600 | 48750 | 48800 | 48850 | 48700 | 168 |
| 343 | 20240718 | 140700 | 8553344150 | 48700 | 48800 | 48850 | 48700 | 370 |
| 344 | 20240718 | 140600 | 8535296750 | 48850 | 48750 | 48850 | 48650 | 407 |
| 345 | 20240718 | 140500 | 8515459150 | 48750 | 48750 | 48800 | 48700 | 417 |
| 346 | 20240718 | 140400 | 8495127850 | 48750 | 48800 | 48800 | 48700 | 550 |
| 347 | 20240718 | 140300 | 8468330000 | 48850 | 48750 | 48850 | 48700 | 391 |
| 348 | 20240718 | 140200 | 8449247900 | 48650 | 48700 | 48800 | 48650 | 1038 |
| 349 | 20240718 | 140100 | 8398689700 | 48800 | 48750 | 48800 | 48700 | 496 |
| 350 | 20240718 | 140000 | 8374512950 | 48800 | 48800 | 48850 | 48750 | 266 |
| 351 | 20240718 | 135900 | 8361533800 | 48800 | 48850 | 48900 | 48800 | 139 |
| 352 | 20240718 | 135800 | 8354746250 | 48850 | 48800 | 48900 | 48800 | 418 |
| 353 | 20240718 | 135700 | 8334329750 | 48850 | 48750 | 48850 | 48750 | 192 |
| 354 | 20240718 | 135600 | 8324952800 | 48750 | 48750 | 48800 | 48750 | 200 |
| 355 | 20240718 | 135500 | 8315197450 | 48750 | 48700 | 48750 | 48650 | 445 |
| 356 | 20240718 | 135400 | 8293517850 | 48700 | 48650 | 48700 | 48650 | 514 |
| 357 | 20240718 | 135300 | 8268499500 | 48700 | 48950 | 48950 | 48650 | 3256 |
| 358 | 20240718 | 135200 | 8109520350 | 48900 | 48900 | 48950 | 48850 | 276 |
| 359 | 20240718 | 135100 | 8096023850 | 48900 | 48950 | 49000 | 48850 | 403 |
| 360 | 20240718 | 135000 | 8076310150 | 48900 | 48900 | 49000 | 48900 | 224 |
| 361 | 20240718 | 134900 | 8065346750 | 48900 | 48900 | 48950 | 48850 | 638 |
| 362 | 20240718 | 134800 | 8034147950 | 48900 | 49000 | 49100 | 48850 | 523 |
| 363 | 20240718 | 134700 | 8008540050 | 49100 | 49000 | 49100 | 49000 | 188 |
| 364 | 20240718 | 134600 | 7999313250 | 49050 | 49000 | 49100 | 49000 | 172 |
| 365 | 20240718 | 134500 | 7990879800 | 49100 | 48900 | 49100 | 48900 | 424 |
| 366 | 20240718 | 134400 | 7970100100 | 48850 | 49000 | 49000 | 48850 | 1518 |
| 367 | 20240718 | 134300 | 7895894650 | 48950 | 49050 | 49100 | 48950 | 898 |
| 368 | 20240718 | 134200 | 7851882550 | 49000 | 49050 | 49100 | 49000 | 218 |
| 369 | 20240718 | 134100 | 7841193300 | 49000 | 49100 | 49150 | 49000 | 396 |
| 370 | 20240718 | 134000 | 7821763200 | 49150 | 49100 | 49150 | 49050 | 343 |
| 371 | 20240718 | 133900 | 7804918300 | 49150 | 49050 | 49250 | 49050 | 875 |
| 372 | 20240718 | 133800 | 7761957900 | 49050 | 49250 | 49250 | 49050 | 2420 |
| 373 | 20240718 | 133700 | 7642969900 | 49250 | 49200 | 49350 | 49150 | 3020 |
| 374 | 20240718 | 133600 | 7494185650 | 49300 | 49250 | 49350 | 49200 | 835 |
| 375 | 20240718 | 133500 | 7453069700 | 49300 | 49300 | 49350 | 49200 | 1126 |
| 376 | 20240718 | 133400 | 7397584300 | 49250 | 49250 | 49350 | 49200 | 1297 |
| 377 | 20240718 | 133300 | 7333701450 | 49300 | 49400 | 49400 | 49300 | 655 |
| 378 | 20240718 | 133200 | 7301370500 | 49300 | 49400 | 49450 | 49300 | 751 |
| 379 | 20240718 | 133100 | 7264277300 | 49350 | 49400 | 49450 | 49350 | 2069 |
| 380 | 20240718 | 133000 | 7162087050 | 49350 | 49400 | 49600 | 49350 | 12054 |
| 381 | 20240718 | 132900 | 6565401500 | 49400 | 49450 | 49450 | 49250 | 781 |
| 382 | 20240718 | 132800 | 6526816950 | 49450 | 49350 | 49450 | 49350 | 1025 |
| 383 | 20240718 | 132700 | 6476178700 | 49350 | 49400 | 49450 | 49350 | 1032 |
| 384 | 20240718 | 132600 | 6425206400 | 49400 | 49350 | 49400 | 49300 | 2265 |
| 385 | 20240718 | 132500 | 6313373050 | 49300 | 49250 | 49300 | 49200 | 2595 |
| 386 | 20240718 | 132400 | 6185518100 | 49250 | 49200 | 49250 | 49200 | 952 |
| 387 | 20240718 | 132300 | 6138647550 | 49250 | 49150 | 49250 | 49150 | 1257 |
| 388 | 20240718 | 132200 | 6076843100 | 49150 | 49150 | 49200 | 49100 | 1079 |
| 389 | 20240718 | 132100 | 6023808450 | 49100 | 49150 | 49150 | 49050 | 765 |
| 390 | 20240718 | 132000 | 5986233100 | 49150 | 49200 | 49200 | 49100 | 594 |
| 391 | 20240718 | 131900 | 5957027300 | 49200 | 49150 | 49200 | 49100 | 898 |
| 392 | 20240718 | 131800 | 5912904850 | 49200 | 49200 | 49200 | 49100 | 884 |
| 393 | 20240718 | 131700 | 5869443900 | 49150 | 49200 | 49200 | 49150 | 713 |
| 394 | 20240718 | 131600 | 5834386200 | 49200 | 49100 | 49200 | 49100 | 1357 |
| 395 | 20240718 | 131500 | 5767681150 | 49150 | 49100 | 49150 | 49050 | 1798 |
| 396 | 20240718 | 131400 | 5679332350 | 49150 | 49200 | 49200 | 49050 | 803 |
| 397 | 20240718 | 131300 | 5639890300 | 49200 | 49100 | 49200 | 49050 | 1616 |
| 398 | 20240718 | 131200 | 5560470500 | 49100 | 49100 | 49150 | 48850 | 801 |
| 399 | 20240718 | 131100 | 5521238950 | 49150 | 49100 | 49150 | 49050 | 577 |
| 400 | 20240718 | 131000 | 5492901350 | 49150 | 49000 | 49150 | 48950 | 9159 |
| 401 | 20240718 | 130900 | 5043956300 | 48950 | 48850 | 48950 | 48850 | 2457 |
| 402 | 20240718 | 130800 | 4923735050 | 48850 | 48850 | 48900 | 48800 | 411 |
| 403 | 20240718 | 130700 | 4903653050 | 48900 | 48900 | 48900 | 48850 | 341 |
| 404 | 20240718 | 130600 | 4886987450 | 48900 | 48850 | 48900 | 48800 | 220 |
| 405 | 20240718 | 130500 | 4876238850 | 48800 | 48800 | 48900 | 48800 | 231 |
| 406 | 20240718 | 130400 | 4864956300 | 48900 | 48850 | 48900 | 48800 | 284 |
| 407 | 20240718 | 130300 | 4851076250 | 48850 | 48650 | 48900 | 48650 | 335 |
| 408 | 20240718 | 130200 | 4834705750 | 48650 | 48800 | 48900 | 48650 | 843 |
| 409 | 20240718 | 130100 | 4793604850 | 48800 | 48850 | 48850 | 48700 | 378 |
| 410 | 20240718 | 130000 | 4775172500 | 48800 | 48800 | 48800 | 48750 | 306 |
| 411 | 20240718 | 125900 | 4760240600 | 48750 | 48750 | 48800 | 48750 | 183 |
| 412 | 20240718 | 125800 | 4751314950 | 48800 | 48800 | 48850 | 48750 | 163 |
| 413 | 20240718 | 125700 | 4743360050 | 48800 | 48750 | 48850 | 48750 | 173 |
| 414 | 20240718 | 125600 | 4734913600 | 48850 | 48900 | 48950 | 48650 | 503 |
| 415 | 20240718 | 125500 | 4710352000 | 48900 | 48850 | 48900 | 48800 | 389 |
| 416 | 20240718 | 125400 | 4691342950 | 48850 | 48800 | 48850 | 48800 | 239 |
| 417 | 20240718 | 125300 | 4679669150 | 48850 | 48800 | 48850 | 48800 | 357 |
| 418 | 20240718 | 125200 | 4662243000 | 48800 | 48650 | 48800 | 48650 | 332 |
| 419 | 20240718 | 125100 | 4646068400 | 48650 | 48700 | 48750 | 48650 | 675 |
| 420 | 20240718 | 125000 | 4613208000 | 48700 | 48650 | 48700 | 48600 | 172 |
| 421 | 20240718 | 124900 | 4604833100 | 48650 | 48750 | 48750 | 48600 | 1660 |
| 422 | 20240718 | 124800 | 4524114050 | 48700 | 48700 | 48850 | 48700 | 83 |
| 423 | 20240718 | 124700 | 4520065900 | 48700 | 48800 | 48800 | 48700 | 592 |
| 424 | 20240718 | 124600 | 4491190950 | 48800 | 48800 | 48850 | 48700 | 213 |
| 425 | 20240718 | 124500 | 4480801100 | 48800 | 48700 | 48800 | 48700 | 203 |
| 426 | 20240718 | 124400 | 4470901400 | 48700 | 48750 | 48800 | 48650 | 447 |
| 427 | 20240718 | 124300 | 4449123100 | 48800 | 48750 | 48800 | 48700 | 94 |
| 428 | 20240718 | 124200 | 4444540750 | 48800 | 48800 | 48800 | 48700 | 284 |
| 429 | 20240718 | 124100 | 4430688900 | 48750 | 48750 | 48800 | 48700 | 160 |
| 430 | 20240718 | 124000 | 4422887900 | 48750 | 48800 | 48800 | 48650 | 102 |
| 431 | 20240718 | 123900 | 4417915150 | 48650 | 48800 | 48800 | 48650 | 354 |
| 432 | 20240718 | 123800 | 4400652900 | 48800 | 48800 | 48800 | 48750 | 85 |
| 433 | 20240718 | 123700 | 4396505800 | 48800 | 48700 | 48800 | 48700 | 185 |
| 434 | 20240718 | 123600 | 4387481100 | 48750 | 48800 | 48800 | 48700 | 172 |
| 435 | 20240718 | 123500 | 4379092100 | 48800 | 48800 | 48800 | 48750 | 130 |
| 436 | 20240718 | 123400 | 4372748950 | 48800 | 48800 | 48800 | 48750 | 196 |
| 437 | 20240718 | 123300 | 4363186600 | 48800 | 48800 | 48800 | 48650 | 188 |
| 438 | 20240718 | 123200 | 4354024800 | 48750 | 48900 | 48900 | 48700 | 440 |
| 439 | 20240718 | 123100 | 4332548450 | 48900 | 48800 | 48900 | 48600 | 203 |
| 440 | 20240718 | 123000 | 4322657050 | 48700 | 48800 | 48900 | 48700 | 1115 |
| 441 | 20240718 | 122900 | 4268156350 | 48750 | 48850 | 48850 | 48750 | 288 |
| 442 | 20240718 | 122800 | 4254099700 | 48850 | 48750 | 48850 | 48750 | 173 |
| 443 | 20240718 | 122700 | 4245652450 | 48750 | 48800 | 48850 | 48750 | 439 |
| 444 | 20240718 | 122600 | 4224230150 | 48800 | 48800 | 48800 | 48750 | 252 |
| 445 | 20240718 | 122500 | 4211933450 | 48800 | 48800 | 48900 | 48750 | 327 |
| 446 | 20240718 | 122400 | 4195973050 | 48800 | 48700 | 48850 | 48700 | 687 |
| 447 | 20240718 | 122300 | 4162423350 | 48700 | 48800 | 48800 | 48700 | 842 |
| 448 | 20240718 | 122200 | 4121356800 | 48800 | 48750 | 48800 | 48750 | 196 |
| 449 | 20240718 | 122100 | 4111793000 | 48800 | 48750 | 48800 | 48750 | 278 |
| 450 | 20240718 | 122000 | 4098233800 | 48750 | 48750 | 48800 | 48650 | 325 |
| 451 | 20240718 | 121900 | 4082402750 | 48800 | 48750 | 48800 | 48650 | 361 |
| 452 | 20240718 | 121800 | 4064807550 | 48750 | 48750 | 48800 | 48700 | 263 |
| 453 | 20240718 | 121700 | 4051985750 | 48700 | 48700 | 48750 | 48700 | 344 |
| 454 | 20240718 | 121600 | 4035221950 | 48650 | 48650 | 48700 | 48650 | 242 |
| 455 | 20240718 | 121500 | 4023440000 | 48700 | 48650 | 48700 | 48600 | 268 |
| 456 | 20240718 | 121400 | 4010398550 | 48650 | 48700 | 48700 | 48650 | 210 |
| 457 | 20240718 | 121300 | 4000174900 | 48700 | 48750 | 48750 | 48700 | 307 |
| 458 | 20240718 | 121200 | 3985218750 | 48750 | 48700 | 48750 | 48700 | 161 |
| 459 | 20240718 | 121100 | 3977370850 | 48750 | 48750 | 48750 | 48650 | 337 |
| 460 | 20240718 | 121000 | 3960953050 | 48700 | 48700 | 48750 | 48650 | 262 |
| 461 | 20240718 | 120900 | 3948190050 | 48650 | 48600 | 48700 | 48600 | 105 |
| 462 | 20240718 | 120800 | 3943080700 | 48650 | 48550 | 48700 | 48550 | 214 |
| 463 | 20240718 | 120700 | 3932668300 | 48600 | 48650 | 48750 | 48500 | 8203 |
| 464 | 20240718 | 120600 | 3534752550 | 48650 | 48550 | 48700 | 48550 | 311 |
| 465 | 20240718 | 120500 | 3519613950 | 48600 | 48600 | 48650 | 48600 | 133 |
| 466 | 20240718 | 120400 | 3513147550 | 48550 | 48650 | 48650 | 48550 | 261 |
| 467 | 20240718 | 120300 | 3500463650 | 48600 | 48600 | 48650 | 48550 | 295 |
| 468 | 20240718 | 120200 | 3486121450 | 48650 | 48600 | 48650 | 48550 | 1617 |
| 469 | 20240718 | 120100 | 3407591750 | 48600 | 48700 | 48700 | 48550 | 816 |
| 470 | 20240718 | 120000 | 3367924250 | 48650 | 48650 | 48700 | 48600 | 173 |
| 471 | 20240718 | 115900 | 3359507300 | 48700 | 48600 | 48700 | 48600 | 135 |
| 472 | 20240718 | 115800 | 3352938900 | 48650 | 48700 | 48700 | 48600 | 194 |
| 473 | 20240718 | 115700 | 3343497050 | 48700 | 48650 | 48700 | 48600 | 435 |
| 474 | 20240718 | 115600 | 3322334300 | 48650 | 48700 | 48700 | 48650 | 159 |
| 475 | 20240718 | 115500 | 3314596550 | 48700 | 48700 | 48750 | 48650 | 179 |
| 476 | 20240718 | 115400 | 3305877550 | 48750 | 48750 | 48800 | 48650 | 116 |
| 477 | 20240718 | 115300 | 3300225800 | 48700 | 48650 | 48800 | 48600 | 363 |
| 478 | 20240718 | 115200 | 3282548650 | 48700 | 48750 | 48800 | 48650 | 201 |
| 479 | 20240718 | 115100 | 3272754200 | 48650 | 48750 | 48800 | 48650 | 315 |
| 480 | 20240718 | 115000 | 3257409900 | 48750 | 48700 | 48750 | 48700 | 207 |
| 481 | 20240718 | 114900 | 3247322250 | 48750 | 48700 | 48750 | 48700 | 104 |
| 482 | 20240718 | 114800 | 3242254800 | 48700 | 48850 | 48850 | 48650 | 640 |
| 483 | 20240718 | 114700 | 3211070300 | 48800 | 48800 | 48850 | 48700 | 297 |
| 484 | 20240718 | 114600 | 3196581350 | 48750 | 48750 | 48850 | 48750 | 321 |
| 485 | 20240718 | 114500 | 3180921000 | 48800 | 48750 | 48800 | 48700 | 196 |
| 486 | 20240718 | 114400 | 3171368050 | 48750 | 48750 | 48800 | 48700 | 211 |
| 487 | 20240718 | 114300 | 3161081700 | 48700 | 48750 | 48800 | 48700 | 250 |
| 488 | 20240718 | 114200 | 3148894200 | 48700 | 48750 | 48800 | 48600 | 376 |
| 489 | 20240718 | 114100 | 3130583950 | 48750 | 48800 | 48800 | 48700 | 324 |
| 490 | 20240718 | 114000 | 3114783700 | 48850 | 48800 | 48850 | 48750 | 169 |
| 491 | 20240718 | 113900 | 3106536000 | 48800 | 48850 | 48850 | 48750 | 241 |
| 492 | 20240718 | 113800 | 3094769050 | 48850 | 48900 | 48900 | 48800 | 259 |
| 493 | 20240718 | 113700 | 3082119500 | 48900 | 48800 | 48900 | 48750 | 357 |
| 494 | 20240718 | 113600 | 3064682100 | 48800 | 48850 | 48850 | 48750 | 922 |
| 495 | 20240718 | 113500 | 3019689000 | 48850 | 48850 | 48850 | 48800 | 452 |
| 496 | 20240718 | 113400 | 2997617000 | 48800 | 48800 | 48850 | 48750 | 590 |
| 497 | 20240718 | 113300 | 2968823700 | 48800 | 48800 | 48850 | 48750 | 218 |
| 498 | 20240718 | 113200 | 2958188200 | 48750 | 48800 | 48800 | 48700 | 163 |
| 499 | 20240718 | 113100 | 2950238400 | 48800 | 48750 | 48800 | 48650 | 317 |
| 500 | 20240718 | 113000 | 2934791250 | 48800 | 48700 | 48800 | 48700 | 987 |
| 501 | 20240718 | 112900 | 2886655350 | 48750 | 48650 | 48750 | 48600 | 528 |
| 502 | 20240718 | 112800 | 2860944550 | 48650 | 48600 | 48700 | 48600 | 598 |
| 503 | 20240718 | 112700 | 2831851750 | 48600 | 48550 | 48600 | 48550 | 215 |
| 504 | 20240718 | 112600 | 2821406450 | 48550 | 48600 | 48600 | 48550 | 206 |
| 505 | 20240718 | 112500 | 2811400700 | 48600 | 48550 | 48650 | 48450 | 145 |
| 506 | 20240718 | 112400 | 2804359900 | 48600 | 48500 | 48600 | 48450 | 212 |
| 507 | 20240718 | 112300 | 2794078100 | 48500 | 48500 | 48500 | 48450 | 487 |
| 508 | 20240718 | 112200 | 2770476650 | 48550 | 48400 | 48550 | 48350 | 240 |
| 509 | 20240718 | 112100 | 2758851700 | 48450 | 48500 | 48550 | 48400 | 517 |
| 510 | 20240718 | 112000 | 2733816250 | 48550 | 48450 | 48550 | 48400 | 334 |
| 511 | 20240718 | 111900 | 2717642800 | 48450 | 48500 | 48550 | 48450 | 799 |
| 512 | 20240718 | 111800 | 2678902650 | 48500 | 48450 | 48600 | 48450 | 181 |
| 513 | 20240718 | 111700 | 2670120300 | 48500 | 48450 | 48600 | 48400 | 1175 |
| 514 | 20240718 | 111600 | 2613132450 | 48450 | 48550 | 48550 | 48400 | 691 |
| 515 | 20240718 | 111500 | 2579679250 | 48550 | 48450 | 48550 | 48400 | 311 |
| 516 | 20240718 | 111400 | 2564598050 | 48450 | 48450 | 48500 | 48400 | 667 |
| 517 | 20240718 | 111300 | 2532303700 | 48400 | 48450 | 48500 | 48400 | 374 |
| 518 | 20240718 | 111200 | 2514176250 | 48450 | 48450 | 48550 | 48400 | 249 |
| 519 | 20240718 | 111100 | 2502098400 | 48450 | 48400 | 48550 | 48400 | 352 |
| 520 | 20240718 | 111000 | 2485040950 | 48550 | 48450 | 48550 | 48350 | 350 |
| 521 | 20240718 | 110900 | 2468083450 | 48450 | 48450 | 48450 | 48350 | 116 |
| 522 | 20240718 | 110800 | 2462466050 | 48450 | 48400 | 48450 | 48350 | 127 |
| 523 | 20240718 | 110700 | 2456320950 | 48400 | 48450 | 48450 | 48350 | 114 |
| 524 | 20240718 | 110600 | 2450806300 | 48450 | 48400 | 48550 | 48350 | 1407 |
| 525 | 20240718 | 110500 | 2382661250 | 48400 | 48350 | 48400 | 48350 | 151 |
| 526 | 20240718 | 110400 | 2375355150 | 48400 | 48400 | 48450 | 48350 | 166 |
| 527 | 20240718 | 110300 | 2367320250 | 48400 | 48450 | 48450 | 48400 | 146 |
| 528 | 20240718 | 110200 | 2360251200 | 48450 | 48300 | 48450 | 48300 | 263 |
| 529 | 20240718 | 110100 | 2347532250 | 48300 | 48350 | 48350 | 48250 | 117 |
| 530 | 20240718 | 110000 | 2341879250 | 48400 | 48250 | 48400 | 48200 | 358 |
| 531 | 20240718 | 105900 | 2324592050 | 48250 | 48300 | 48350 | 48250 | 237 |
| 532 | 20240718 | 105800 | 2313146600 | 48300 | 48200 | 48300 | 48150 | 500 |
| 533 | 20240718 | 105700 | 2289031500 | 48200 | 48250 | 48300 | 48150 | 709 |
| 534 | 20240718 | 105600 | 2254852900 | 48250 | 48250 | 48300 | 48200 | 109 |
| 535 | 20240718 | 105500 | 2249592850 | 48250 | 48200 | 48250 | 48200 | 89 |
| 536 | 20240718 | 105400 | 2245301150 | 48200 | 48300 | 48350 | 48200 | 152 |
| 537 | 20240718 | 105300 | 2237968000 | 48250 | 48250 | 48550 | 48200 | 646 |
| 538 | 20240718 | 105200 | 2206741750 | 48250 | 48250 | 48250 | 48200 | 118 |
| 539 | 20240718 | 105100 | 2201051100 | 48250 | 48200 | 48250 | 48200 | 135 |
| 540 | 20240718 | 105000 | 2194541100 | 48250 | 48250 | 48300 | 48200 | 119 |
| 541 | 20240718 | 104900 | 2188800050 | 48250 | 48300 | 48300 | 48250 | 153 |
| 542 | 20240718 | 104800 | 2181413900 | 48250 | 48100 | 48300 | 48100 | 848 |
| 543 | 20240718 | 104700 | 2140530550 | 48050 | 48200 | 48300 | 48050 | 1144 |
| 544 | 20240718 | 104600 | 2085508650 | 48300 | 48350 | 48400 | 48250 | 276 |
| 545 | 20240718 | 104500 | 2072172300 | 48300 | 48500 | 48500 | 48300 | 53 |
| 546 | 20240718 | 104400 | 2069608500 | 48300 | 48250 | 48500 | 48250 | 639 |
| 547 | 20240718 | 104300 | 2038671900 | 48300 | 48200 | 48300 | 48200 | 153 |
| 548 | 20240718 | 104200 | 2031285250 | 48250 | 48250 | 48450 | 48200 | 621 |
| 549 | 20240718 | 104100 | 2001310350 | 48250 | 48250 | 48250 | 48100 | 209 |
| 550 | 20240718 | 104000 | 1991240900 | 48250 | 48150 | 48300 | 48100 | 127 |
| 551 | 20240718 | 103900 | 1985121850 | 48150 | 48150 | 48200 | 48100 | 150 |
| 552 | 20240718 | 103800 | 1977899850 | 48150 | 48250 | 48350 | 48100 | 235 |
| 553 | 20240718 | 103700 | 1966586300 | 48350 | 48300 | 48350 | 48200 | 272 |
| 554 | 20240718 | 103600 | 1953460850 | 48300 | 48300 | 48300 | 48300 | 58 |
| 555 | 20240718 | 103500 | 1950659450 | 48300 | 48350 | 48550 | 48200 | 780 |
| 556 | 20240718 | 103400 | 1912946700 | 48350 | 48350 | 48350 | 48300 | 67 |
| 557 | 20240718 | 103300 | 1909708050 | 48350 | 48350 | 48350 | 48300 | 102 |
| 558 | 20240718 | 103200 | 1904778450 | 48300 | 48350 | 48350 | 48300 | 257 |
| 559 | 20240718 | 103100 | 1892354650 | 48350 | 48400 | 48400 | 48350 | 234 |
| 560 | 20240718 | 103000 | 1881035850 | 48350 | 48350 | 48400 | 48300 | 233 |
| 561 | 20240718 | 102900 | 1869769550 | 48350 | 48350 | 48350 | 48300 | 84 |
| 562 | 20240718 | 102800 | 1865710850 | 48300 | 48350 | 48350 | 48300 | 277 |
| 563 | 20240718 | 102700 | 1852330050 | 48300 | 48450 | 48500 | 48300 | 439 |
| 564 | 20240718 | 102600 | 1831087400 | 48400 | 48450 | 48500 | 48400 | 310 |
| 565 | 20240718 | 102500 | 1816076000 | 48500 | 48500 | 48500 | 48450 | 200 |
| 566 | 20240718 | 102400 | 1806383350 | 48450 | 48450 | 48500 | 48400 | 136 |
| 567 | 20240718 | 102300 | 1799799150 | 48450 | 48450 | 48450 | 48350 | 235 |
| 568 | 20240718 | 102200 | 1788426700 | 48550 | 48250 | 48600 | 48250 | 779 |
| 569 | 20240718 | 102100 | 1750649300 | 48150 | 48400 | 48400 | 48100 | 492 |
| 570 | 20240718 | 102000 | 1726938600 | 48250 | 48400 | 48400 | 48250 | 791 |
| 571 | 20240718 | 101900 | 1688699200 | 48400 | 48550 | 48550 | 48250 | 195 |
| 572 | 20240718 | 101800 | 1679251750 | 48550 | 48400 | 48550 | 48300 | 501 |
| 573 | 20240718 | 101700 | 1654993700 | 48500 | 48450 | 48600 | 48350 | 1067 |
| 574 | 20240718 | 101600 | 1603207350 | 48350 | 48450 | 48500 | 48350 | 552 |
| 575 | 20240718 | 101500 | 1576453500 | 48550 | 48200 | 48750 | 48150 | 2412 |
| 576 | 20240718 | 101400 | 1459687850 | 48300 | 48000 | 48300 | 48000 | 522 |
| 577 | 20240718 | 101300 | 1434525450 | 48000 | 48000 | 48050 | 48000 | 161 |
| 578 | 20240718 | 101200 | 1426797050 | 48000 | 47850 | 48000 | 47850 | 130 |
| 579 | 20240718 | 101100 | 1420570050 | 47850 | 47900 | 47900 | 47850 | 495 |
| 580 | 20240718 | 101000 | 1396880550 | 47850 | 48050 | 48050 | 47850 | 1299 |
| 581 | 20240718 | 100900 | 1334596650 | 48050 | 48100 | 48150 | 47950 | 245 |
| 582 | 20240718 | 100800 | 1322811700 | 48050 | 47900 | 48050 | 47900 | 13 |
| 583 | 20240718 | 100700 | 1322188850 | 48000 | 47850 | 48000 | 47850 | 244 |
| 584 | 20240718 | 100600 | 1310493350 | 47900 | 47850 | 47900 | 47850 | 268 |
| 585 | 20240718 | 100500 | 1297658650 | 47850 | 47850 | 47900 | 47800 | 172 |
| 586 | 20240718 | 100400 | 1289428500 | 47900 | 47900 | 47900 | 47850 | 388 |
| 587 | 20240718 | 100300 | 1270861300 | 47900 | 47950 | 47950 | 47850 | 302 |
| 588 | 20240718 | 100200 | 1256392100 | 47950 | 47850 | 47950 | 47850 | 193 |
| 589 | 20240718 | 100100 | 1247147450 | 47950 | 47950 | 47950 | 47850 | 442 |
| 590 | 20240718 | 100000 | 1225962950 | 47900 | 47950 | 47950 | 47900 | 125 |
| 591 | 20240718 | 095900 | 1219970600 | 48000 | 48150 | 48150 | 47950 | 354 |
| 592 | 20240718 | 095800 | 1202973900 | 48000 | 48100 | 48200 | 48000 | 1251 |
| 593 | 20240718 | 095700 | 1142857900 | 48250 | 48200 | 48250 | 48150 | 324 |
| 594 | 20240718 | 095600 | 1127245900 | 48100 | 48100 | 48200 | 48100 | 37 |
| 595 | 20240718 | 095500 | 1125463800 | 48250 | 48150 | 48250 | 48150 | 81 |
| 596 | 20240718 | 095400 | 1121557150 | 48150 | 48050 | 48150 | 48050 | 240 |
| 597 | 20240718 | 095300 | 1110014050 | 48050 | 48100 | 48100 | 48050 | 59 |
| 598 | 20240718 | 095200 | 1107176800 | 48150 | 48050 | 48150 | 48050 | 72 |
| 599 | 20240718 | 095100 | 1103714450 | 48050 | 48100 | 48100 | 48050 | 121 |
| 600 | 20240718 | 095000 | 1097896500 | 48100 | 48150 | 48150 | 48100 | 68 |
| 601 | 20240718 | 094900 | 1094624000 | 48100 | 48050 | 48100 | 48050 | 622 |
| 602 | 20240718 | 094800 | 1064708650 | 48050 | 48050 | 48100 | 48050 | 160 |
| 603 | 20240718 | 094700 | 1057018150 | 48050 | 48050 | 48100 | 48050 | 238 |
| 604 | 20240718 | 094600 | 1045581250 | 48050 | 48050 | 48100 | 48050 | 69 |
| 605 | 20240718 | 094500 | 1042265750 | 48100 | 48050 | 48100 | 48050 | 24 |
| 606 | 20240718 | 094400 | 1041111700 | 48050 | 48050 | 48100 | 48050 | 123 |
| 607 | 20240718 | 094300 | 1035201100 | 48050 | 48100 | 48100 | 48050 | 50 |
| 608 | 20240718 | 094200 | 1032797450 | 48050 | 48100 | 48100 | 48050 | 63 |
| 609 | 20240718 | 094100 | 1029767750 | 48050 | 48100 | 48100 | 48050 | 71 |
| 610 | 20240718 | 094000 | 1026353450 | 48050 | 48100 | 48100 | 47950 | 711 |
| 611 | 20240718 | 093900 | 992209300 | 48050 | 48050 | 48100 | 48050 | 162 |
| 612 | 20240718 | 093800 | 984425150 | 48050 | 48050 | 48050 | 48050 | 29 |
| 613 | 20240718 | 093700 | 983031700 | 48050 | 48200 | 48200 | 48050 | 116 |
| 614 | 20240718 | 093600 | 977444550 | 48300 | 48200 | 48300 | 48200 | 104 |
| 615 | 20240718 | 093500 | 972429000 | 48100 | 48000 | 48100 | 48000 | 22 |
| 616 | 20240718 | 093400 | 971372650 | 48000 | 47950 | 48000 | 47900 | 744 |
| 617 | 20240718 | 093300 | 935704300 | 48000 | 47950 | 48000 | 47950 | 137 |
| 618 | 20240718 | 093200 | 929131200 | 48000 | 48050 | 48050 | 48000 | 657 |
| 619 | 20240718 | 093100 | 897568650 | 48050 | 48100 | 48100 | 48050 | 146 |
| 620 | 20240718 | 093000 | 890549500 | 48150 | 48150 | 48150 | 48100 | 230 |
| 621 | 20240718 | 092900 | 879479150 | 48150 | 48150 | 48150 | 48100 | 70 |
| 622 | 20240718 | 092800 | 876108800 | 48150 | 48000 | 48150 | 48000 | 446 |
| 623 | 20240718 | 092700 | 854650250 | 48000 | 48000 | 48000 | 48000 | 22 |
| 624 | 20240718 | 092600 | 853594250 | 48050 | 47950 | 48050 | 47900 | 916 |
| 625 | 20240718 | 092500 | 809593350 | 47850 | 48150 | 48150 | 47800 | 1959 |
| 626 | 20240718 | 092400 | 715534200 | 48100 | 48250 | 48250 | 48100 | 513 |
| 627 | 20240718 | 092300 | 690809300 | 48250 | 48200 | 48300 | 48150 | 310 |
| 628 | 20240718 | 092200 | 675858550 | 48200 | 48150 | 48300 | 48150 | 157 |
| 629 | 20240718 | 092100 | 668288600 | 48150 | 48300 | 48300 | 48100 | 217 |
| 630 | 20240718 | 092000 | 657820650 | 48300 | 48350 | 48400 | 48300 | 423 |
| 631 | 20240718 | 091900 | 637366850 | 48350 | 48200 | 48350 | 48200 | 334 |
| 632 | 20240718 | 091800 | 621227050 | 48200 | 48150 | 48200 | 48150 | 229 |
| 633 | 20240718 | 091700 | 610199250 | 48050 | 48150 | 48150 | 48050 | 525 |
| 634 | 20240718 | 091600 | 584961300 | 48050 | 47950 | 48100 | 47950 | 623 |
| 635 | 20240718 | 091500 | 555010550 | 47900 | 47850 | 47950 | 47750 | 436 |
| 636 | 20240718 | 091400 | 534146450 | 47850 | 47900 | 47900 | 47800 | 926 |
| 637 | 20240718 | 091300 | 489844400 | 47900 | 47900 | 47900 | 47850 | 612 |
| 638 | 20240718 | 091200 | 460544900 | 47900 | 48000 | 48000 | 47850 | 78 |
| 639 | 20240718 | 091100 | 456803850 | 48000 | 48050 | 48050 | 48000 | 402 |
| 640 | 20240718 | 091000 | 437495550 | 48050 | 48000 | 48100 | 48000 | 308 |
| 641 | 20240718 | 090900 | 422698750 | 47900 | 47850 | 48000 | 47800 | 479 |
| 642 | 20240718 | 090800 | 399763550 | 47850 | 47750 | 47850 | 47650 | 560 |
| 643 | 20240718 | 090700 | 372995200 | 47800 | 48000 | 48000 | 47700 | 1605 |
| 644 | 20240718 | 090600 | 296144050 | 47950 | 48100 | 48100 | 47950 | 258 |
| 645 | 20240718 | 090500 | 283760900 | 48100 | 48150 | 48250 | 48000 | 962 |
| 646 | 20240718 | 090400 | 237479950 | 48150 | 48150 | 48450 | 48100 | 604 |
| 647 | 20240718 | 090300 | 208369500 | 48150 | 48250 | 48250 | 48150 | 760 |
| 648 | 20240718 | 090200 | 171750300 | 48200 | 48350 | 48500 | 48200 | 456 |
| 649 | 20240718 | 090100 | 149717700 | 48350 | 48250 | 48350 | 48150 | 597 |
| 650 | 20240718 | 090000 | 120910750 | 48150 | 48500 | 48550 | 48150 | 2488 |