37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 202800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 3 | 20240709 | 202700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240709 | 202600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240709 | 202500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240709 | 202400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240709 | 202300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240709 | 202200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240709 | 202100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240709 | 202000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240709 | 201900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240709 | 201800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240709 | 201700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240709 | 201600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240709 | 201500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240709 | 201400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240709 | 201300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240709 | 201200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240709 | 201100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240709 | 201000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240709 | 200900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240709 | 200800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240709 | 200700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240709 | 200600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240709 | 200500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240709 | 200400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240709 | 200300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240709 | 200200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240709 | 200100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240709 | 200000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240709 | 195900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240709 | 195800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 33 | 20240709 | 195700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240709 | 195600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240709 | 195500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240709 | 195400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240709 | 195300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240709 | 195200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240709 | 195100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240709 | 195000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240709 | 194900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240709 | 194800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240709 | 194700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240709 | 194600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240709 | 194500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240709 | 194400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240709 | 194300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240709 | 194200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240709 | 194100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240709 | 194000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240709 | 193900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240709 | 193800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240709 | 193700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240709 | 193600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240709 | 193500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240709 | 193400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240709 | 193300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240709 | 193200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240709 | 193100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240709 | 193000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240709 | 192900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240709 | 192800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 63 | 20240709 | 192700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240709 | 192600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240709 | 192500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240709 | 192400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240709 | 192300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240709 | 192200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240709 | 192100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240709 | 192000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240709 | 191900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240709 | 191800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240709 | 191700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240709 | 191600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240709 | 191500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240709 | 191400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240709 | 191300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240709 | 191200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240709 | 191100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240709 | 191000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240709 | 190900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240709 | 190800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240709 | 190700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240709 | 190600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240709 | 190500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240709 | 190400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240709 | 190300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240709 | 190200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240709 | 190100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240709 | 190000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240709 | 185900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240709 | 185800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 93 | 20240709 | 185700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240709 | 185600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240709 | 185500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240709 | 185400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240709 | 185300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240709 | 185200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240709 | 185100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240709 | 185000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240709 | 184900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240709 | 184800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240709 | 184700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240709 | 184600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240709 | 184500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240709 | 184400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240709 | 184300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240709 | 184200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240709 | 184100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240709 | 184000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240709 | 183900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240709 | 183800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240709 | 183700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240709 | 183600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240709 | 183500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240709 | 183400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240709 | 183300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240709 | 183200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240709 | 183100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240709 | 183000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240709 | 182900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240709 | 182800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 123 | 20240709 | 182700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240709 | 182600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240709 | 182500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240709 | 182400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240709 | 182300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240709 | 182200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240709 | 182100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240709 | 182000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240709 | 181900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240709 | 181800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240709 | 181700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240709 | 181600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240709 | 181500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240709 | 181400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240709 | 181300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240709 | 181200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240709 | 181100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240709 | 181000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240709 | 180900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240709 | 180800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240709 | 180700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240709 | 180600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240709 | 180500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240709 | 180400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240709 | 180300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240709 | 180200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240709 | 180100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240709 | 180000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240709 | 175900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240709 | 175800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 153 | 20240709 | 175700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240709 | 175600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240709 | 175500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240709 | 175400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240709 | 175300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240709 | 175200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240709 | 175100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240709 | 175000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240709 | 174900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240709 | 174800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240709 | 174700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240709 | 174600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240709 | 174500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240709 | 174400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240709 | 174300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240709 | 174200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240709 | 174100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240709 | 174000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240709 | 173900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240709 | 173800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240709 | 173700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240709 | 173600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240709 | 173500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240709 | 173400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240709 | 173300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240709 | 173200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240709 | 173100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240709 | 173000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240709 | 172900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240709 | 172800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 183 | 20240709 | 172700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240709 | 172600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240709 | 172500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240709 | 172400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240709 | 172300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240709 | 172200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240709 | 172100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240709 | 172000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240709 | 171900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240709 | 171800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240709 | 171700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240709 | 171600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240709 | 171500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240709 | 171400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240709 | 171300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240709 | 171200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240709 | 171100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240709 | 171000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240709 | 170900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240709 | 170800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240709 | 170700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240709 | 170600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240709 | 170500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240709 | 170400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240709 | 170300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240709 | 170200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240709 | 170100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240709 | 170000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240709 | 165900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240709 | 165800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 213 | 20240709 | 165700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240709 | 165600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240709 | 165500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240709 | 165400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240709 | 165300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240709 | 165200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240709 | 165100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240709 | 165000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240709 | 164900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240709 | 164800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240709 | 164700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240709 | 164600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240709 | 164500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240709 | 164400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240709 | 164300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240709 | 164200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240709 | 164100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240709 | 164000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240709 | 163900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240709 | 163800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240709 | 163700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240709 | 163600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240709 | 163500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240709 | 163400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20240709 | 163300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20240709 | 163200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20240709 | 163100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20240709 | 163000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20240709 | 162900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20240709 | 162800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 243 | 20240709 | 162700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20240709 | 162600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20240709 | 162500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20240709 | 162400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20240709 | 162300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20240709 | 162200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20240709 | 162100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20240709 | 162000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20240709 | 161900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20240709 | 161800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20240709 | 161700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20240709 | 161600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20240709 | 161500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20240709 | 161400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20240709 | 161300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20240709 | 161200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20240709 | 161100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20240709 | 161000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20240709 | 160900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20240709 | 160800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20240709 | 160700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20240709 | 160600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20240709 | 160500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20240709 | 160400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20240709 | 160300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20240709 | 160200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20240709 | 160100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20240709 | 160000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20240709 | 155900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20240709 | 155800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 273 | 20240709 | 155700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20240709 | 155600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20240709 | 155500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20240709 | 155400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20240709 | 155300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20240709 | 155200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20240709 | 155100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20240709 | 155000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20240709 | 154900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20240709 | 154800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20240709 | 154700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20240709 | 154600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20240709 | 154500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20240709 | 154400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20240709 | 154300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20240709 | 154200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20240709 | 154100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20240709 | 154000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20240709 | 153900 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 292 | 20240709 | 153800 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 293 | 20240709 | 153700 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 294 | 20240709 | 153600 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 295 | 20240709 | 153500 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 296 | 20240709 | 153400 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 297 | 20240709 | 153300 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 298 | 20240709 | 153200 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 299 | 20240709 | 153100 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 300 | 20240709 | 153000 | 14896327550 | 43100 | 43100 | 43100 | 43100 | 3112 |
| 301 | 20240709 | 152900 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 302 | 20240709 | 152800 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 303 | 20240709 | 152700 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 304 | 20240709 | 152600 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 305 | 20240709 | 152500 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 306 | 20240709 | 152400 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 307 | 20240709 | 152300 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 308 | 20240709 | 152200 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 309 | 20240709 | 152100 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 310 | 20240709 | 152000 | 14762200350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 311 | 20240709 | 151900 | 14762200350 | 43050 | 43100 | 43100 | 43000 | 667 |
| 312 | 20240709 | 151800 | 14733489150 | 43050 | 43050 | 43100 | 43050 | 1321 |
| 313 | 20240709 | 151700 | 14676589400 | 43100 | 43050 | 43100 | 43050 | 63 |
| 314 | 20240709 | 151600 | 14673875950 | 43100 | 43050 | 43100 | 43050 | 747 |
| 315 | 20240709 | 151500 | 14641713200 | 43100 | 43050 | 43150 | 43050 | 1429 |
| 316 | 20240709 | 151400 | 14580120750 | 43050 | 43050 | 43100 | 43000 | 2208 |
| 317 | 20240709 | 151300 | 14485094300 | 43050 | 43050 | 43100 | 43050 | 1206 |
| 318 | 20240709 | 151200 | 14433142000 | 43050 | 43050 | 43100 | 43050 | 507 |
| 319 | 20240709 | 151100 | 14411304000 | 43050 | 43150 | 43150 | 43050 | 3183 |
| 320 | 20240709 | 151000 | 14274127200 | 43150 | 43150 | 43200 | 43100 | 681 |
| 321 | 20240709 | 150900 | 14244759400 | 43150 | 43150 | 43150 | 43100 | 2639 |
| 322 | 20240709 | 150800 | 14130903450 | 43150 | 43200 | 43200 | 43150 | 460 |
| 323 | 20240709 | 150700 | 14111048900 | 43200 | 43150 | 43200 | 43100 | 306 |
| 324 | 20240709 | 150600 | 14097845550 | 43200 | 43150 | 43200 | 43100 | 782 |
| 325 | 20240709 | 150500 | 14064102600 | 43150 | 43100 | 43200 | 43100 | 1102 |
| 326 | 20240709 | 150400 | 14016556950 | 43100 | 43100 | 43150 | 43100 | 829 |
| 327 | 20240709 | 150300 | 13980823850 | 43200 | 43150 | 43200 | 43100 | 1798 |
| 328 | 20240709 | 150200 | 13903247150 | 43150 | 43200 | 43200 | 43150 | 993 |
| 329 | 20240709 | 150100 | 13860395200 | 43150 | 43200 | 43200 | 43150 | 845 |
| 330 | 20240709 | 150000 | 13823905850 | 43200 | 43250 | 43250 | 43150 | 800 |
| 331 | 20240709 | 145900 | 13789336650 | 43200 | 43200 | 43250 | 43200 | 948 |
| 332 | 20240709 | 145800 | 13748355300 | 43250 | 43200 | 43250 | 43150 | 1103 |
| 333 | 20240709 | 145700 | 13700686450 | 43250 | 43250 | 43250 | 43150 | 1220 |
| 334 | 20240709 | 145600 | 13647969500 | 43250 | 43250 | 43250 | 43200 | 903 |
| 335 | 20240709 | 145500 | 13608929900 | 43200 | 43250 | 43250 | 43150 | 1547 |
| 336 | 20240709 | 145400 | 13542080250 | 43250 | 43250 | 43250 | 43200 | 1734 |
| 337 | 20240709 | 145300 | 13467107350 | 43200 | 43200 | 43250 | 43200 | 1426 |
| 338 | 20240709 | 145200 | 13405467850 | 43200 | 43200 | 43200 | 43100 | 1183 |
| 339 | 20240709 | 145100 | 13354381600 | 43200 | 43200 | 43200 | 43100 | 1147 |
| 340 | 20240709 | 145000 | 13304869250 | 43150 | 43150 | 43250 | 43150 | 888 |
| 341 | 20240709 | 144900 | 13266534150 | 43150 | 43200 | 43250 | 43100 | 2533 |
| 342 | 20240709 | 144800 | 13157181050 | 43200 | 43200 | 43250 | 43150 | 976 |
| 343 | 20240709 | 144700 | 13115033600 | 43250 | 43250 | 43250 | 43200 | 854 |
| 344 | 20240709 | 144600 | 13078113850 | 43200 | 43250 | 43250 | 43200 | 686 |
| 345 | 20240709 | 144500 | 13048460000 | 43250 | 43250 | 43250 | 43200 | 882 |
| 346 | 20240709 | 144400 | 13010335550 | 43250 | 43250 | 43250 | 43200 | 450 |
| 347 | 20240709 | 144300 | 12990874100 | 43250 | 43250 | 43250 | 43200 | 808 |
| 348 | 20240709 | 144200 | 12955951050 | 43200 | 43200 | 43250 | 43150 | 1758 |
| 349 | 20240709 | 144100 | 12880000850 | 43200 | 43200 | 43200 | 43150 | 989 |
| 350 | 20240709 | 144000 | 12837300650 | 43200 | 43150 | 43200 | 43150 | 610 |
| 351 | 20240709 | 143900 | 12810969200 | 43150 | 43200 | 43200 | 43100 | 723 |
| 352 | 20240709 | 143800 | 12779767150 | 43150 | 43150 | 43200 | 43150 | 476 |
| 353 | 20240709 | 143700 | 12759224700 | 43150 | 43150 | 43200 | 43100 | 663 |
| 354 | 20240709 | 143600 | 12730615500 | 43200 | 43200 | 43200 | 43150 | 637 |
| 355 | 20240709 | 143500 | 12703119450 | 43150 | 43150 | 43200 | 43100 | 1485 |
| 356 | 20240709 | 143400 | 12639049400 | 43150 | 43100 | 43150 | 43050 | 922 |
| 357 | 20240709 | 143300 | 12599326900 | 43100 | 43100 | 43100 | 43050 | 520 |
| 358 | 20240709 | 143200 | 12576915750 | 43100 | 43050 | 43100 | 43050 | 506 |
| 359 | 20240709 | 143100 | 12555107250 | 43050 | 43150 | 43150 | 43050 | 1264 |
| 360 | 20240709 | 143000 | 12500622450 | 43150 | 43100 | 43150 | 43050 | 116 |
| 361 | 20240709 | 142900 | 12495618500 | 43100 | 43050 | 43150 | 43050 | 3069 |
| 362 | 20240709 | 142800 | 12363262650 | 43050 | 43100 | 43150 | 43050 | 1433 |
| 363 | 20240709 | 142700 | 12301514250 | 43050 | 43100 | 43100 | 43050 | 349 |
| 364 | 20240709 | 142600 | 12286483800 | 43100 | 43050 | 43100 | 43050 | 599 |
| 365 | 20240709 | 142500 | 12260674750 | 43100 | 43100 | 43150 | 43050 | 507 |
| 366 | 20240709 | 142400 | 12238822250 | 43050 | 43100 | 43100 | 43050 | 616 |
| 367 | 20240709 | 142300 | 12212272900 | 43100 | 43100 | 43150 | 43050 | 377 |
| 368 | 20240709 | 142200 | 12196020200 | 43100 | 43150 | 43200 | 43100 | 1379 |
| 369 | 20240709 | 142100 | 12136524950 | 43150 | 43150 | 43200 | 43100 | 900 |
| 370 | 20240709 | 142000 | 12097701750 | 43100 | 43100 | 43150 | 43100 | 486 |
| 371 | 20240709 | 141900 | 12076752600 | 43050 | 43100 | 43100 | 43050 | 342 |
| 372 | 20240709 | 141800 | 12062023350 | 43050 | 43100 | 43100 | 43050 | 549 |
| 373 | 20240709 | 141700 | 12038372250 | 43050 | 43100 | 43150 | 43000 | 1458 |
| 374 | 20240709 | 141600 | 11975643600 | 43100 | 43050 | 43150 | 43050 | 634 |
| 375 | 20240709 | 141500 | 11948315700 | 42950 | 42950 | 43000 | 42900 | 853 |
| 376 | 20240709 | 141400 | 11911664200 | 42950 | 43000 | 43000 | 42900 | 312 |
| 377 | 20240709 | 141300 | 11898255450 | 43000 | 43000 | 43150 | 43000 | 2041 |
| 378 | 20240709 | 141200 | 11810439650 | 43200 | 43150 | 43200 | 43000 | 6222 |
| 379 | 20240709 | 141100 | 11542289650 | 43200 | 43200 | 43200 | 43150 | 540 |
| 380 | 20240709 | 141000 | 11518961850 | 43200 | 43200 | 43200 | 43150 | 720 |
| 381 | 20240709 | 140900 | 11487869250 | 43200 | 43200 | 43250 | 43200 | 1111 |
| 382 | 20240709 | 140800 | 11439866050 | 43250 | 43200 | 43250 | 43150 | 1194 |
| 383 | 20240709 | 140700 | 11388296300 | 43200 | 43150 | 43200 | 43150 | 752 |
| 384 | 20240709 | 140600 | 11355811200 | 43200 | 43200 | 43250 | 43150 | 1737 |
| 385 | 20240709 | 140500 | 11280782750 | 43200 | 43200 | 43200 | 43150 | 945 |
| 386 | 20240709 | 140400 | 11239963400 | 43200 | 43200 | 43200 | 43150 | 994 |
| 387 | 20240709 | 140300 | 11197045550 | 43200 | 43150 | 43200 | 43100 | 486 |
| 388 | 20240709 | 140200 | 11176070850 | 43100 | 43200 | 43250 | 43100 | 2824 |
| 389 | 20240709 | 140100 | 11054091250 | 43200 | 43200 | 43250 | 43200 | 677 |
| 390 | 20240709 | 140000 | 11024838700 | 43200 | 43150 | 43250 | 43150 | 1595 |
| 391 | 20240709 | 135900 | 10955955550 | 43200 | 43200 | 43200 | 43150 | 880 |
| 392 | 20240709 | 135800 | 10917940300 | 43200 | 43250 | 43250 | 43100 | 3536 |
| 393 | 20240709 | 135700 | 10765341050 | 43250 | 43150 | 43250 | 43150 | 3043 |
| 394 | 20240709 | 135600 | 10633859050 | 43200 | 43150 | 43200 | 43100 | 1705 |
| 395 | 20240709 | 135500 | 10560254100 | 43200 | 43050 | 43200 | 43050 | 4424 |
| 396 | 20240709 | 135400 | 10369485650 | 43000 | 43000 | 43050 | 43000 | 872 |
| 397 | 20240709 | 135300 | 10331971250 | 43050 | 43050 | 43050 | 43000 | 1567 |
| 398 | 20240709 | 135200 | 10264539000 | 43050 | 43000 | 43050 | 43000 | 4934 |
| 399 | 20240709 | 135100 | 10052330500 | 43000 | 42950 | 43000 | 42950 | 2804 |
| 400 | 20240709 | 135000 | 9931817300 | 42900 | 42950 | 42950 | 42900 | 520 |
| 401 | 20240709 | 134900 | 9909494200 | 42900 | 42950 | 42950 | 42900 | 371 |
| 402 | 20240709 | 134800 | 9893560900 | 42900 | 42900 | 42900 | 42850 | 2341 |
| 403 | 20240709 | 134700 | 9793148050 | 42900 | 42850 | 42900 | 42800 | 531 |
| 404 | 20240709 | 134600 | 9770386750 | 42850 | 42850 | 42900 | 42800 | 744 |
| 405 | 20240709 | 134500 | 9738517300 | 42900 | 42900 | 42900 | 42850 | 520 |
| 406 | 20240709 | 134400 | 9716215900 | 42850 | 42850 | 42900 | 42850 | 1616 |
| 407 | 20240709 | 134300 | 9646970150 | 42800 | 42800 | 42850 | 42800 | 652 |
| 408 | 20240709 | 134200 | 9619043650 | 42850 | 42850 | 42850 | 42800 | 231 |
| 409 | 20240709 | 134100 | 9609145450 | 42800 | 42800 | 42850 | 42800 | 399 |
| 410 | 20240709 | 134000 | 9592064100 | 42800 | 42850 | 42850 | 42800 | 890 |
| 411 | 20240709 | 133900 | 9553931200 | 42800 | 42800 | 42850 | 42800 | 457 |
| 412 | 20240709 | 133800 | 9534360200 | 42850 | 42800 | 42850 | 42800 | 103 |
| 413 | 20240709 | 133700 | 9529946800 | 42850 | 42800 | 42850 | 42800 | 844 |
| 414 | 20240709 | 133600 | 9493797500 | 42850 | 42800 | 42850 | 42800 | 520 |
| 415 | 20240709 | 133500 | 9471515800 | 42850 | 42850 | 42850 | 42800 | 744 |
| 416 | 20240709 | 133400 | 9439646300 | 42850 | 42800 | 42850 | 42800 | 942 |
| 417 | 20240709 | 133300 | 9399308950 | 42800 | 42800 | 42850 | 42800 | 704 |
| 418 | 20240709 | 133200 | 9369157600 | 42850 | 42850 | 42850 | 42800 | 659 |
| 419 | 20240709 | 133100 | 9340919600 | 42850 | 42850 | 42850 | 42800 | 1236 |
| 420 | 20240709 | 133000 | 9287967850 | 42850 | 42750 | 42850 | 42750 | 1433 |
| 421 | 20240709 | 132900 | 9226636350 | 42750 | 42750 | 42750 | 42650 | 1770 |
| 422 | 20240709 | 132800 | 9151117850 | 42700 | 42750 | 42750 | 42700 | 186 |
| 423 | 20240709 | 132700 | 9143169550 | 42750 | 42700 | 42750 | 42700 | 363 |
| 424 | 20240709 | 132600 | 9127663050 | 42750 | 42650 | 42750 | 42600 | 577 |
| 425 | 20240709 | 132500 | 9103034650 | 42600 | 42700 | 42700 | 42600 | 687 |
| 426 | 20240709 | 132400 | 9073742000 | 42700 | 42650 | 42750 | 42600 | 995 |
| 427 | 20240709 | 132300 | 9031308400 | 42650 | 42800 | 42850 | 42650 | 1749 |
| 428 | 20240709 | 132200 | 8956601700 | 42800 | 42750 | 42800 | 42700 | 203 |
| 429 | 20240709 | 132100 | 8947920450 | 42750 | 42700 | 42750 | 42700 | 749 |
| 430 | 20240709 | 132000 | 8915913500 | 42750 | 42750 | 42750 | 42700 | 201 |
| 431 | 20240709 | 131900 | 8907321350 | 42700 | 42750 | 42800 | 42700 | 500 |
| 432 | 20240709 | 131800 | 8885944700 | 42800 | 42750 | 42800 | 42700 | 544 |
| 433 | 20240709 | 131700 | 8862673000 | 42750 | 42750 | 42800 | 42750 | 391 |
| 434 | 20240709 | 131600 | 8845953150 | 42750 | 42750 | 42750 | 42700 | 137 |
| 435 | 20240709 | 131500 | 8840096550 | 42750 | 42800 | 42850 | 42750 | 1086 |
| 436 | 20240709 | 131400 | 8793643700 | 42850 | 42800 | 42850 | 42800 | 323 |
| 437 | 20240709 | 131300 | 8779816050 | 42750 | 42850 | 42850 | 42750 | 654 |
| 438 | 20240709 | 131200 | 8751824500 | 42850 | 42850 | 42850 | 42800 | 483 |
| 439 | 20240709 | 131100 | 8731130000 | 42800 | 42850 | 42850 | 42800 | 347 |
| 440 | 20240709 | 131000 | 8716271900 | 42850 | 42800 | 42850 | 42800 | 507 |
| 441 | 20240709 | 130900 | 8694559700 | 42850 | 42850 | 42850 | 42750 | 414 |
| 442 | 20240709 | 130800 | 8676827600 | 42850 | 42850 | 42850 | 42800 | 483 |
| 443 | 20240709 | 130700 | 8656149000 | 42850 | 42800 | 42850 | 42800 | 827 |
| 444 | 20240709 | 130600 | 8620746750 | 42800 | 42750 | 42800 | 42750 | 578 |
| 445 | 20240709 | 130500 | 8596029650 | 42800 | 42750 | 42800 | 42750 | 121 |
| 446 | 20240709 | 130400 | 8590851900 | 42800 | 42800 | 42800 | 42700 | 330 |
| 447 | 20240709 | 130300 | 8576742650 | 42800 | 42750 | 42800 | 42750 | 248 |
| 448 | 20240709 | 130200 | 8566129450 | 42800 | 42800 | 42800 | 42750 | 387 |
| 449 | 20240709 | 130100 | 8549580050 | 42750 | 42750 | 42800 | 42750 | 272 |
| 450 | 20240709 | 130000 | 8537942850 | 42800 | 42750 | 42800 | 42700 | 406 |
| 451 | 20240709 | 125900 | 8520596400 | 42750 | 42750 | 42800 | 42750 | 324 |
| 452 | 20240709 | 125800 | 8506740950 | 42750 | 42800 | 42800 | 42700 | 373 |
| 453 | 20240709 | 125700 | 8490795100 | 42800 | 42800 | 42800 | 42750 | 470 |
| 454 | 20240709 | 125600 | 8470692000 | 42700 | 42700 | 42700 | 42700 | 248 |
| 455 | 20240709 | 125500 | 8460102400 | 42700 | 42700 | 42700 | 42650 | 217 |
| 456 | 20240709 | 125400 | 8450836600 | 42650 | 42700 | 42800 | 42650 | 483 |
| 457 | 20240709 | 125300 | 8430183500 | 42750 | 42750 | 42800 | 42700 | 331 |
| 458 | 20240709 | 125200 | 8416032250 | 42600 | 42800 | 42800 | 42550 | 6459 |
| 459 | 20240709 | 125100 | 8140890350 | 42650 | 42750 | 42800 | 42600 | 1428 |
| 460 | 20240709 | 125000 | 8079907100 | 42700 | 42800 | 42800 | 42700 | 389 |
| 461 | 20240709 | 124900 | 8063271300 | 42750 | 42800 | 42800 | 42750 | 174 |
| 462 | 20240709 | 124800 | 8055825750 | 42750 | 42800 | 42850 | 42750 | 526 |
| 463 | 20240709 | 124700 | 8033299400 | 42850 | 42750 | 42850 | 42750 | 334 |
| 464 | 20240709 | 124600 | 8018994050 | 42800 | 42850 | 42850 | 42800 | 477 |
| 465 | 20240709 | 124500 | 7998578150 | 42850 | 42800 | 42850 | 42750 | 266 |
| 466 | 20240709 | 124400 | 7987191950 | 42800 | 42800 | 42800 | 42750 | 359 |
| 467 | 20240709 | 124300 | 7971838300 | 42800 | 42700 | 42800 | 42700 | 495 |
| 468 | 20240709 | 124200 | 7950657350 | 42750 | 42750 | 42800 | 42700 | 265 |
| 469 | 20240709 | 124100 | 7939321750 | 42800 | 42700 | 42800 | 42700 | 326 |
| 470 | 20240709 | 124000 | 7925378600 | 42750 | 42750 | 42800 | 42750 | 386 |
| 471 | 20240709 | 123900 | 7908868550 | 42800 | 42750 | 42800 | 42750 | 565 |
| 472 | 20240709 | 123800 | 7884702350 | 42800 | 42800 | 42800 | 42750 | 270 |
| 473 | 20240709 | 123700 | 7873148400 | 42800 | 42750 | 42800 | 42750 | 434 |
| 474 | 20240709 | 123600 | 7854588300 | 42800 | 42800 | 42800 | 42750 | 109 |
| 475 | 20240709 | 123500 | 7849923300 | 42800 | 42750 | 42800 | 42650 | 370 |
| 476 | 20240709 | 123400 | 7834119900 | 42750 | 42750 | 42750 | 42650 | 305 |
| 477 | 20240709 | 123300 | 7821088450 | 42750 | 42750 | 42800 | 42700 | 523 |
| 478 | 20240709 | 123200 | 7798727050 | 42750 | 42750 | 42750 | 42700 | 344 |
| 479 | 20240709 | 123100 | 7784021300 | 42750 | 42750 | 42800 | 42700 | 362 |
| 480 | 20240709 | 123000 | 7768546800 | 42750 | 42700 | 42750 | 42700 | 189 |
| 481 | 20240709 | 122900 | 7760468150 | 42750 | 42700 | 42800 | 42700 | 321 |
| 482 | 20240709 | 122800 | 7746746900 | 42700 | 42850 | 42850 | 42700 | 2859 |
| 483 | 20240709 | 122700 | 7624628000 | 42850 | 42850 | 42850 | 42750 | 465 |
| 484 | 20240709 | 122600 | 7604731000 | 42850 | 42800 | 42850 | 42800 | 257 |
| 485 | 20240709 | 122500 | 7593720450 | 42850 | 42850 | 42850 | 42800 | 524 |
| 486 | 20240709 | 122400 | 7571277750 | 42850 | 42850 | 42850 | 42800 | 229 |
| 487 | 20240709 | 122300 | 7561467850 | 42850 | 42750 | 42850 | 42750 | 481 |
| 488 | 20240709 | 122200 | 7540886800 | 42750 | 42800 | 42800 | 42750 | 114 |
| 489 | 20240709 | 122100 | 7536007750 | 42800 | 42800 | 42850 | 42800 | 341 |
| 490 | 20240709 | 122000 | 7521411350 | 42800 | 42750 | 42800 | 42750 | 309 |
| 491 | 20240709 | 121900 | 7508189050 | 42750 | 42800 | 42850 | 42750 | 215 |
| 492 | 20240709 | 121800 | 7498986650 | 42800 | 42800 | 42850 | 42800 | 337 |
| 493 | 20240709 | 121700 | 7484561650 | 42800 | 42800 | 42850 | 42800 | 786 |
| 494 | 20240709 | 121600 | 7450913550 | 42800 | 42800 | 42800 | 42750 | 72 |
| 495 | 20240709 | 121500 | 7447833450 | 42750 | 42800 | 42800 | 42750 | 377 |
| 496 | 20240709 | 121400 | 7431712200 | 42800 | 42800 | 42800 | 42800 | 375 |
| 497 | 20240709 | 121300 | 7415662200 | 42800 | 42800 | 42850 | 42800 | 542 |
| 498 | 20240709 | 121200 | 7392460750 | 42800 | 42850 | 42850 | 42800 | 141 |
| 499 | 20240709 | 121100 | 7386425250 | 42800 | 42850 | 42850 | 42800 | 617 |
| 500 | 20240709 | 121000 | 7360006400 | 42850 | 42800 | 42850 | 42800 | 289 |
| 501 | 20240709 | 120900 | 7347630650 | 42800 | 42800 | 42850 | 42750 | 385 |
| 502 | 20240709 | 120800 | 7331147400 | 42800 | 42800 | 42900 | 42800 | 1015 |
| 503 | 20240709 | 120700 | 7287695600 | 42850 | 42850 | 42850 | 42800 | 255 |
| 504 | 20240709 | 120600 | 7276768950 | 42850 | 42850 | 42900 | 42850 | 505 |
| 505 | 20240709 | 120500 | 7255124250 | 42900 | 42900 | 42900 | 42850 | 353 |
| 506 | 20240709 | 120400 | 7239982850 | 42900 | 42900 | 42900 | 42850 | 376 |
| 507 | 20240709 | 120300 | 7223864650 | 42900 | 42900 | 42900 | 42850 | 235 |
| 508 | 20240709 | 120200 | 7213784250 | 42900 | 42900 | 42900 | 42850 | 511 |
| 509 | 20240709 | 120100 | 7191874400 | 42900 | 42850 | 42900 | 42850 | 103 |
| 510 | 20240709 | 120000 | 7187455750 | 42900 | 42900 | 42900 | 42850 | 374 |
| 511 | 20240709 | 115900 | 7171428150 | 42900 | 42900 | 42900 | 42850 | 422 |
| 512 | 20240709 | 115800 | 7153330300 | 42850 | 42900 | 42900 | 42850 | 436 |
| 513 | 20240709 | 115700 | 7134642300 | 42850 | 42900 | 42900 | 42850 | 380 |
| 514 | 20240709 | 115600 | 7118355400 | 42900 | 42850 | 42900 | 42800 | 556 |
| 515 | 20240709 | 115500 | 7094540100 | 42850 | 42800 | 42850 | 42800 | 216 |
| 516 | 20240709 | 115400 | 7085284650 | 42850 | 42850 | 42850 | 42800 | 544 |
| 517 | 20240709 | 115300 | 7061990750 | 42850 | 42800 | 42850 | 42800 | 142 |
| 518 | 20240709 | 115200 | 7055911150 | 42800 | 42750 | 42800 | 42750 | 548 |
| 519 | 20240709 | 115100 | 7032467950 | 42800 | 42800 | 42800 | 42750 | 212 |
| 520 | 20240709 | 115000 | 7023394450 | 42800 | 42850 | 42850 | 42750 | 339 |
| 521 | 20240709 | 114900 | 7008875400 | 42900 | 42850 | 42900 | 42800 | 464 |
| 522 | 20240709 | 114800 | 6988983450 | 42800 | 42850 | 42850 | 42800 | 382 |
| 523 | 20240709 | 114700 | 6972629050 | 42850 | 42800 | 42850 | 42800 | 221 |
| 524 | 20240709 | 114600 | 6963159700 | 42800 | 42850 | 42850 | 42800 | 396 |
| 525 | 20240709 | 114500 | 6946207050 | 42850 | 42850 | 42850 | 42750 | 355 |
| 526 | 20240709 | 114400 | 6931009100 | 42800 | 42950 | 42950 | 42800 | 259 |
| 527 | 20240709 | 114300 | 6919897900 | 42950 | 42950 | 42950 | 42900 | 426 |
| 528 | 20240709 | 114200 | 6901608000 | 42850 | 42900 | 42900 | 42850 | 1394 |
| 529 | 20240709 | 114100 | 6841826150 | 42900 | 42850 | 42900 | 42850 | 448 |
| 530 | 20240709 | 114000 | 6822629250 | 42850 | 42850 | 42900 | 42800 | 535 |
| 531 | 20240709 | 113900 | 6799700950 | 42850 | 42750 | 42850 | 42750 | 192 |
| 532 | 20240709 | 113800 | 6791479650 | 42750 | 42750 | 42800 | 42750 | 327 |
| 533 | 20240709 | 113700 | 6777494800 | 42800 | 42700 | 42800 | 42700 | 244 |
| 534 | 20240709 | 113600 | 6767062200 | 42700 | 42800 | 42900 | 42700 | 534 |
| 535 | 20240709 | 113500 | 6744200650 | 42800 | 42750 | 42800 | 42700 | 335 |
| 536 | 20240709 | 113400 | 6729879200 | 42850 | 42900 | 42900 | 42700 | 950 |
| 537 | 20240709 | 113300 | 6689220050 | 42900 | 42850 | 42900 | 42850 | 459 |
| 538 | 20240709 | 113200 | 6669542650 | 42900 | 42900 | 42900 | 42850 | 306 |
| 539 | 20240709 | 113100 | 6656415500 | 42900 | 42850 | 42950 | 42850 | 609 |
| 540 | 20240709 | 113000 | 6630300200 | 42900 | 42850 | 42900 | 42850 | 391 |
| 541 | 20240709 | 112900 | 6613529600 | 42900 | 42850 | 42900 | 42850 | 947 |
| 542 | 20240709 | 112800 | 6572915050 | 42850 | 42900 | 42900 | 42800 | 449 |
| 543 | 20240709 | 112700 | 6553661150 | 42900 | 42850 | 42900 | 42800 | 735 |
| 544 | 20240709 | 112600 | 6522165700 | 42850 | 42850 | 42900 | 42850 | 585 |
| 545 | 20240709 | 112500 | 6497080850 | 42850 | 42900 | 42950 | 42850 | 726 |
| 546 | 20240709 | 112400 | 6465931850 | 42900 | 42900 | 42950 | 42900 | 1403 |
| 547 | 20240709 | 112300 | 6405726100 | 42900 | 42800 | 42950 | 42800 | 3344 |
| 548 | 20240709 | 112200 | 6262244100 | 42800 | 42800 | 42850 | 42800 | 536 |
| 549 | 20240709 | 112100 | 6239279000 | 42850 | 42800 | 42850 | 42800 | 720 |
| 550 | 20240709 | 112000 | 6208458050 | 42800 | 42800 | 42800 | 42750 | 661 |
| 551 | 20240709 | 111900 | 6180172550 | 42750 | 42700 | 42750 | 42700 | 2165 |
| 552 | 20240709 | 111800 | 6087631000 | 42750 | 42750 | 42800 | 42750 | 557 |
| 553 | 20240709 | 111700 | 6063813350 | 42700 | 42800 | 42850 | 42700 | 306 |
| 554 | 20240709 | 111600 | 6050704800 | 42850 | 42800 | 42900 | 42800 | 2078 |
| 555 | 20240709 | 111500 | 5961662250 | 42800 | 42800 | 42800 | 42750 | 624 |
| 556 | 20240709 | 111400 | 5934968850 | 42800 | 42750 | 42800 | 42750 | 552 |
| 557 | 20240709 | 111300 | 5911344300 | 42750 | 42750 | 42800 | 42700 | 944 |
| 558 | 20240709 | 111200 | 5870976950 | 42700 | 42650 | 42750 | 42650 | 385 |
| 559 | 20240709 | 111100 | 5854533050 | 42650 | 42700 | 42750 | 42650 | 782 |
| 560 | 20240709 | 111000 | 5821134950 | 42700 | 42750 | 42750 | 42700 | 559 |
| 561 | 20240709 | 110900 | 5797238050 | 42750 | 42750 | 42750 | 42700 | 558 |
| 562 | 20240709 | 110800 | 5773386050 | 42750 | 42650 | 42750 | 42600 | 274 |
| 563 | 20240709 | 110700 | 5761689500 | 42700 | 42750 | 42750 | 42700 | 889 |
| 564 | 20240709 | 110600 | 5723694950 | 42750 | 42650 | 42750 | 42650 | 250 |
| 565 | 20240709 | 110500 | 5713019400 | 42650 | 42650 | 42700 | 42650 | 668 |
| 566 | 20240709 | 110400 | 5684516950 | 42650 | 42550 | 42650 | 42550 | 644 |
| 567 | 20240709 | 110300 | 5657074400 | 42500 | 42650 | 42650 | 42500 | 441 |
| 568 | 20240709 | 110200 | 5638282600 | 42600 | 42650 | 42650 | 42550 | 1043 |
| 569 | 20240709 | 110100 | 5593861650 | 42650 | 42600 | 42650 | 42550 | 1069 |
| 570 | 20240709 | 110000 | 5548311650 | 42600 | 42550 | 42600 | 42500 | 536 |
| 571 | 20240709 | 105900 | 5525505700 | 42500 | 42400 | 42500 | 42400 | 1218 |
| 572 | 20240709 | 105800 | 5473837500 | 42400 | 42550 | 42550 | 42400 | 1201 |
| 573 | 20240709 | 105700 | 5422845200 | 42550 | 42500 | 42550 | 42500 | 369 |
| 574 | 20240709 | 105600 | 5407151950 | 42500 | 42450 | 42500 | 42450 | 576 |
| 575 | 20240709 | 105500 | 5382691950 | 42450 | 42450 | 42450 | 42450 | 88 |
| 576 | 20240709 | 105400 | 5378956350 | 42450 | 42350 | 42450 | 42350 | 502 |
| 577 | 20240709 | 105300 | 5357680800 | 42400 | 42400 | 42400 | 42350 | 182 |
| 578 | 20240709 | 105200 | 5349966350 | 42400 | 42350 | 42400 | 42350 | 335 |
| 579 | 20240709 | 105100 | 5335778900 | 42350 | 42400 | 42400 | 42350 | 261 |
| 580 | 20240709 | 105000 | 5324725350 | 42350 | 42400 | 42400 | 42350 | 466 |
| 581 | 20240709 | 104900 | 5304987550 | 42400 | 42400 | 42400 | 42400 | 104 |
| 582 | 20240709 | 104800 | 5300577950 | 42350 | 42400 | 42450 | 42350 | 229 |
| 583 | 20240709 | 104700 | 5290863600 | 42350 | 42350 | 42350 | 42350 | 1 |
| 584 | 20240709 | 104600 | 5290821250 | 42350 | 42350 | 42450 | 42300 | 454 |
| 585 | 20240709 | 104500 | 5271572350 | 42300 | 42400 | 42400 | 42300 | 1552 |
| 586 | 20240709 | 104400 | 5205804000 | 42400 | 42500 | 42500 | 42400 | 660 |
| 587 | 20240709 | 104300 | 5177796500 | 42500 | 42500 | 42500 | 42450 | 234 |
| 588 | 20240709 | 104200 | 5167851650 | 42500 | 42450 | 42500 | 42400 | 566 |
| 589 | 20240709 | 104100 | 5143838550 | 42450 | 42400 | 42450 | 42400 | 142 |
| 590 | 20240709 | 104000 | 5137813600 | 42400 | 42450 | 42500 | 42350 | 500 |
| 591 | 20240709 | 103900 | 5116604950 | 42450 | 42400 | 42450 | 42350 | 387 |
| 592 | 20240709 | 103800 | 5100192800 | 42400 | 42500 | 42500 | 42400 | 319 |
| 593 | 20240709 | 103700 | 5086643200 | 42400 | 42300 | 42400 | 42300 | 115 |
| 594 | 20240709 | 103600 | 5081767950 | 42300 | 42350 | 42500 | 42300 | 520 |
| 595 | 20240709 | 103500 | 5059729650 | 42400 | 42350 | 42500 | 42300 | 345 |
| 596 | 20240709 | 103400 | 5045094500 | 42350 | 42450 | 42450 | 42300 | 264 |
| 597 | 20240709 | 103300 | 5033914500 | 42450 | 42300 | 42450 | 42300 | 326 |
| 598 | 20240709 | 103200 | 5020107900 | 42400 | 42450 | 42450 | 42300 | 527 |
| 599 | 20240709 | 103100 | 4997777500 | 42450 | 42200 | 42450 | 42200 | 1315 |
| 600 | 20240709 | 103000 | 4942120650 | 42200 | 42200 | 42350 | 42200 | 562 |
| 601 | 20240709 | 102900 | 4918383950 | 42200 | 42250 | 42300 | 42200 | 625 |
| 602 | 20240709 | 102800 | 4891982350 | 42250 | 42300 | 42300 | 42200 | 558 |
| 603 | 20240709 | 102700 | 4868392650 | 42300 | 42200 | 42300 | 42200 | 491 |
| 604 | 20240709 | 102600 | 4847656050 | 42200 | 42200 | 42250 | 42200 | 690 |
| 605 | 20240709 | 102500 | 4818536850 | 42250 | 42250 | 42300 | 42200 | 421 |
| 606 | 20240709 | 102400 | 4800735650 | 42300 | 42250 | 42300 | 42200 | 163 |
| 607 | 20240709 | 102300 | 4793848150 | 42250 | 42300 | 42300 | 42200 | 996 |
| 608 | 20240709 | 102200 | 4751772650 | 42350 | 42350 | 42350 | 42300 | 389 |
| 609 | 20240709 | 102100 | 4735303050 | 42350 | 42400 | 42400 | 42300 | 779 |
| 610 | 20240709 | 102000 | 4702337350 | 42400 | 42400 | 42400 | 42350 | 84 |
| 611 | 20240709 | 101900 | 4698775800 | 42400 | 42350 | 42500 | 42300 | 1374 |
| 612 | 20240709 | 101800 | 4640587050 | 42500 | 42450 | 42500 | 42350 | 752 |
| 613 | 20240709 | 101700 | 4608710350 | 42450 | 42450 | 42500 | 42400 | 362 |
| 614 | 20240709 | 101600 | 4593342750 | 42450 | 42450 | 42450 | 42400 | 88 |
| 615 | 20240709 | 101500 | 4589607300 | 42450 | 42500 | 42500 | 42450 | 299 |
| 616 | 20240709 | 101400 | 4576910250 | 42500 | 42500 | 42500 | 42450 | 232 |
| 617 | 20240709 | 101300 | 4567051300 | 42450 | 42450 | 42550 | 42450 | 163 |
| 618 | 20240709 | 101200 | 4560122550 | 42450 | 42400 | 42450 | 42400 | 109 |
| 619 | 20240709 | 101100 | 4555498300 | 42400 | 42400 | 42450 | 42400 | 1851 |
| 620 | 20240709 | 101000 | 4476986400 | 42450 | 42500 | 42500 | 42400 | 1024 |
| 621 | 20240709 | 100900 | 4433511900 | 42450 | 42450 | 42500 | 42400 | 286 |
| 622 | 20240709 | 100800 | 4421371050 | 42450 | 42500 | 42500 | 42400 | 1939 |
| 623 | 20240709 | 100700 | 4339025900 | 42500 | 42550 | 42700 | 42500 | 655 |
| 624 | 20240709 | 100600 | 4311141850 | 42550 | 42650 | 42650 | 42500 | 983 |
| 625 | 20240709 | 100500 | 4269302000 | 42650 | 42550 | 42650 | 42500 | 924 |
| 626 | 20240709 | 100400 | 4229990100 | 42550 | 42650 | 42650 | 42550 | 463 |
| 627 | 20240709 | 100300 | 4210271800 | 42650 | 42650 | 42700 | 42600 | 735 |
| 628 | 20240709 | 100200 | 4178936500 | 42700 | 42650 | 42700 | 42600 | 1387 |
| 629 | 20240709 | 100100 | 4119801150 | 42700 | 42850 | 42950 | 42700 | 1528 |
| 630 | 20240709 | 100000 | 4054479200 | 42900 | 43000 | 43000 | 42850 | 662 |
| 631 | 20240709 | 095900 | 4026070850 | 43000 | 42950 | 43000 | 42950 | 682 |
| 632 | 20240709 | 095800 | 3996766000 | 42950 | 42950 | 43050 | 42950 | 811 |
| 633 | 20240709 | 095700 | 3961888450 | 42950 | 42950 | 43000 | 42950 | 658 |
| 634 | 20240709 | 095600 | 3933603450 | 42950 | 43000 | 43000 | 42900 | 1146 |
| 635 | 20240709 | 095500 | 3884382350 | 42950 | 42950 | 43000 | 42900 | 376 |
| 636 | 20240709 | 095400 | 3868221750 | 42950 | 42950 | 43000 | 42900 | 517 |
| 637 | 20240709 | 095300 | 3846016450 | 42950 | 42800 | 42950 | 42750 | 483 |
| 638 | 20240709 | 095200 | 3825325500 | 42800 | 42800 | 42800 | 42700 | 1960 |
| 639 | 20240709 | 095100 | 3741529800 | 42800 | 42900 | 42950 | 42800 | 1707 |
| 640 | 20240709 | 095000 | 3668381450 | 43000 | 42950 | 43000 | 42850 | 866 |
| 641 | 20240709 | 094900 | 3631192900 | 43000 | 43050 | 43050 | 42950 | 2780 |
| 642 | 20240709 | 094800 | 3511699850 | 43050 | 42700 | 43100 | 42650 | 13664 |
| 643 | 20240709 | 094700 | 2925659950 | 42700 | 42650 | 42700 | 42650 | 859 |
| 644 | 20240709 | 094600 | 2889007650 | 42650 | 42550 | 42650 | 42550 | 736 |
| 645 | 20240709 | 094500 | 2857638000 | 42550 | 42550 | 42600 | 42500 | 450 |
| 646 | 20240709 | 094400 | 2838474150 | 42600 | 42550 | 42600 | 42550 | 444 |
| 647 | 20240709 | 094300 | 2819577250 | 42500 | 42550 | 42550 | 42500 | 366 |
| 648 | 20240709 | 094200 | 2804010400 | 42550 | 42600 | 42600 | 42500 | 475 |
| 649 | 20240709 | 094100 | 2783810700 | 42600 | 42550 | 42600 | 42550 | 910 |
| 650 | 20240709 | 094000 | 2745067200 | 42550 | 42400 | 42550 | 42400 | 809 |
| 651 | 20240709 | 093900 | 2710710750 | 42450 | 42350 | 42450 | 42300 | 894 |
| 652 | 20240709 | 093800 | 2672817850 | 42300 | 42350 | 42400 | 42300 | 344 |
| 653 | 20240709 | 093700 | 2658245450 | 42400 | 42350 | 42400 | 42300 | 331 |
| 654 | 20240709 | 093600 | 2644217600 | 42350 | 42300 | 42350 | 42300 | 294 |
| 655 | 20240709 | 093500 | 2631778650 | 42350 | 42300 | 42400 | 42300 | 477 |
| 656 | 20240709 | 093400 | 2611580900 | 42350 | 42400 | 42400 | 42300 | 155 |
| 657 | 20240709 | 093300 | 2605013250 | 42400 | 42400 | 42400 | 42250 | 1292 |
| 658 | 20240709 | 093200 | 2550288800 | 42400 | 42350 | 42400 | 42350 | 523 |
| 659 | 20240709 | 093100 | 2528137500 | 42250 | 42250 | 42300 | 42250 | 518 |
| 660 | 20240709 | 093000 | 2506236900 | 42250 | 42200 | 42250 | 42200 | 2526 |
| 661 | 20240709 | 092900 | 2399594950 | 42200 | 42150 | 42250 | 42100 | 492 |
| 662 | 20240709 | 092800 | 2378839050 | 42250 | 42100 | 42250 | 42100 | 718 |
| 663 | 20240709 | 092700 | 2348571800 | 42150 | 42200 | 42200 | 42100 | 962 |
| 664 | 20240709 | 092600 | 2308014750 | 42200 | 42150 | 42250 | 42150 | 451 |
| 665 | 20240709 | 092500 | 2288988200 | 42150 | 42200 | 42300 | 42150 | 649 |
| 666 | 20240709 | 092400 | 2261593400 | 42300 | 42250 | 42350 | 42150 | 675 |
| 667 | 20240709 | 092300 | 2233102150 | 42150 | 42500 | 42550 | 42100 | 3510 |
| 668 | 20240709 | 092200 | 2084548900 | 42500 | 42550 | 42600 | 42500 | 547 |
| 669 | 20240709 | 092100 | 2061282750 | 42500 | 42600 | 42600 | 42500 | 2233 |
| 670 | 20240709 | 092000 | 1966261800 | 42600 | 42550 | 42650 | 42550 | 660 |
| 671 | 20240709 | 091900 | 1938153050 | 42500 | 42550 | 42600 | 42450 | 936 |
| 672 | 20240709 | 091800 | 1898311100 | 42550 | 42550 | 42550 | 42450 | 1954 |
| 673 | 20240709 | 091700 | 1815261900 | 42550 | 42350 | 42600 | 42350 | 531 |
| 674 | 20240709 | 091600 | 1792685150 | 42350 | 42250 | 42400 | 42200 | 3406 |
| 675 | 20240709 | 091500 | 1648548200 | 42250 | 42250 | 42400 | 42200 | 1771 |
| 676 | 20240709 | 091400 | 1573705550 | 42400 | 42500 | 42500 | 42250 | 3071 |
| 677 | 20240709 | 091300 | 1443751650 | 42500 | 42300 | 42550 | 42300 | 898 |
| 678 | 20240709 | 091200 | 1405610600 | 42350 | 42400 | 42500 | 42300 | 3756 |
| 679 | 20240709 | 091100 | 1246501050 | 42400 | 42400 | 42500 | 42400 | 749 |
| 680 | 20240709 | 091000 | 1214716150 | 42350 | 42600 | 42600 | 42350 | 1902 |
| 681 | 20240709 | 090900 | 1133949050 | 42600 | 42600 | 42600 | 42500 | 563 |
| 682 | 20240709 | 090800 | 1109984250 | 42600 | 42650 | 42700 | 42550 | 818 |
| 683 | 20240709 | 090700 | 1075134850 | 42750 | 42450 | 42750 | 42450 | 1217 |
| 684 | 20240709 | 090600 | 1023239250 | 42450 | 42500 | 42500 | 42450 | 1871 |
| 685 | 20240709 | 090500 | 943790750 | 42450 | 42500 | 42500 | 42400 | 2004 |
| 686 | 20240709 | 090400 | 858752400 | 42500 | 42800 | 42850 | 42450 | 2979 |
| 687 | 20240709 | 090300 | 731705550 | 42750 | 42350 | 42850 | 42300 | 6965 |
| 688 | 20240709 | 090200 | 434841100 | 42350 | 42550 | 42550 | 42350 | 1384 |
| 689 | 20240709 | 090100 | 376105850 | 42550 | 42550 | 42600 | 42300 | 3488 |
| 690 | 20240709 | 090000 | 228133050 | 42550 | 42400 | 42550 | 42350 | 5376 |