35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 200700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 3 | 20240712 | 200600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240712 | 200500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240712 | 200400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240712 | 200300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240712 | 200200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240712 | 200100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240712 | 200000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240712 | 195900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240712 | 195800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240712 | 195700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240712 | 195600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240712 | 195500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240712 | 195400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240712 | 195300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240712 | 195200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240712 | 195100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240712 | 195000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240712 | 194900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240712 | 194800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240712 | 194700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240712 | 194600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240712 | 194500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240712 | 194400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240712 | 194300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240712 | 194200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240712 | 194100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240712 | 194000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240712 | 193900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240712 | 193800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240712 | 193700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 33 | 20240712 | 193600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240712 | 193500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240712 | 193400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240712 | 193300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240712 | 193200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240712 | 193100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240712 | 193000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240712 | 192900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240712 | 192800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240712 | 192700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240712 | 192600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240712 | 192500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240712 | 192400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240712 | 192300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240712 | 192200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240712 | 192100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240712 | 192000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240712 | 191900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240712 | 191800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240712 | 191700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240712 | 191600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240712 | 191500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240712 | 191400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240712 | 191300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240712 | 191200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240712 | 191100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240712 | 191000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240712 | 190900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240712 | 190800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240712 | 190700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 63 | 20240712 | 190600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240712 | 190500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240712 | 190400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240712 | 190300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240712 | 190200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240712 | 190100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240712 | 190000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240712 | 185900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240712 | 185800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240712 | 185700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240712 | 185600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240712 | 185500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240712 | 185400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240712 | 185300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240712 | 185200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240712 | 185100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240712 | 185000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240712 | 184900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240712 | 184800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240712 | 184700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240712 | 184600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240712 | 184500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240712 | 184400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240712 | 184300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240712 | 184200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240712 | 184100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240712 | 184000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240712 | 183900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240712 | 183800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240712 | 183700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 93 | 20240712 | 183600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240712 | 183500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240712 | 183400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240712 | 183300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240712 | 183200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240712 | 183100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240712 | 183000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240712 | 182900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240712 | 182800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240712 | 182700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240712 | 182600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240712 | 182500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240712 | 182400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240712 | 182300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240712 | 182200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240712 | 182100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240712 | 182000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240712 | 181900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240712 | 181800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240712 | 181700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240712 | 181600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240712 | 181500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240712 | 181400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240712 | 181300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240712 | 181200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240712 | 181100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240712 | 181000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240712 | 180900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240712 | 180800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240712 | 180700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 123 | 20240712 | 180600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240712 | 180500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240712 | 180400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240712 | 180300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240712 | 180200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240712 | 180100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240712 | 180000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240712 | 175900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240712 | 175800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240712 | 175700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240712 | 175600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240712 | 175500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240712 | 175400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240712 | 175300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240712 | 175200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240712 | 175100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240712 | 175000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240712 | 174900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240712 | 174800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240712 | 174700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240712 | 174600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240712 | 174500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240712 | 174400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240712 | 174300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240712 | 174200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240712 | 174100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240712 | 174000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240712 | 173900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240712 | 173800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240712 | 173700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 153 | 20240712 | 173600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240712 | 173500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240712 | 173400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240712 | 173300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240712 | 173200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240712 | 173100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240712 | 173000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240712 | 172900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240712 | 172800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240712 | 172700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240712 | 172600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240712 | 172500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240712 | 172400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240712 | 172300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240712 | 172200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240712 | 172100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240712 | 172000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240712 | 171900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240712 | 171800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240712 | 171700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240712 | 171600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240712 | 171500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240712 | 171400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240712 | 171300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240712 | 171200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240712 | 171100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240712 | 171000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240712 | 170900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240712 | 170800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240712 | 170700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 183 | 20240712 | 170600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240712 | 170500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240712 | 170400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240712 | 170300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240712 | 170200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240712 | 170100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240712 | 170000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240712 | 165900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240712 | 165800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240712 | 165700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240712 | 165600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240712 | 165500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240712 | 165400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240712 | 165300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240712 | 165200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240712 | 165100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240712 | 165000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240712 | 164900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240712 | 164800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240712 | 164700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240712 | 164600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240712 | 164500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240712 | 164400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240712 | 164300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240712 | 164200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240712 | 164100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240712 | 164000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240712 | 163900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240712 | 163800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240712 | 163700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 213 | 20240712 | 163600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240712 | 163500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240712 | 163400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240712 | 163300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240712 | 163200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240712 | 163100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240712 | 163000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240712 | 162900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240712 | 162800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240712 | 162700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240712 | 162600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240712 | 162500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240712 | 162400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240712 | 162300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240712 | 162200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240712 | 162100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240712 | 162000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240712 | 161900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240712 | 161800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240712 | 161700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240712 | 161600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240712 | 161500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240712 | 161400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240712 | 161300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240712 | 161200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240712 | 161100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240712 | 161000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240712 | 160900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240712 | 160800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240712 | 160700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 243 | 20240712 | 160600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240712 | 160500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240712 | 160400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240712 | 160300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240712 | 160200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240712 | 160100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240712 | 160000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240712 | 155900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20240712 | 155800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20240712 | 155700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20240712 | 155600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20240712 | 155500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20240712 | 155400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20240712 | 155300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20240712 | 155200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20240712 | 155100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20240712 | 155000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20240712 | 154900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20240712 | 154800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20240712 | 154700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20240712 | 154600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20240712 | 154500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20240712 | 154400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20240712 | 154300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20240712 | 154200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20240712 | 154100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20240712 | 154000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20240712 | 153900 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20240712 | 153800 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20240712 | 153700 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 273 | 20240712 | 153600 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20240712 | 153500 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20240712 | 153400 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20240712 | 153300 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20240712 | 153200 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20240712 | 153100 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20240712 | 153000 | 6096945150 | 27800 | 27800 | 27800 | 27800 | 4258 |
| 280 | 20240712 | 152900 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20240712 | 152800 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20240712 | 152700 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20240712 | 152600 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20240712 | 152500 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20240712 | 152400 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20240712 | 152300 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20240712 | 152200 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20240712 | 152100 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20240712 | 152000 | 5978572750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20240712 | 151900 | 5978572750 | 27850 | 27900 | 27900 | 27800 | 4353 |
| 291 | 20240712 | 151800 | 5857302550 | 27900 | 27800 | 27900 | 27800 | 6874 |
| 292 | 20240712 | 151700 | 5665642000 | 27750 | 27700 | 27800 | 27700 | 1518 |
| 293 | 20240712 | 151600 | 5623486950 | 27650 | 27550 | 27700 | 27550 | 2610 |
| 294 | 20240712 | 151500 | 5551309800 | 27500 | 27500 | 27500 | 27450 | 1664 |
| 295 | 20240712 | 151400 | 5505582850 | 27500 | 27400 | 27500 | 27400 | 1755 |
| 296 | 20240712 | 151300 | 5457384650 | 27500 | 27500 | 27500 | 27400 | 2183 |
| 297 | 20240712 | 151200 | 5397493100 | 27500 | 27500 | 27500 | 27450 | 744 |
| 298 | 20240712 | 151100 | 5377063100 | 27450 | 27500 | 27500 | 27400 | 1817 |
| 299 | 20240712 | 151000 | 5327146750 | 27500 | 27600 | 27600 | 27500 | 1847 |
| 300 | 20240712 | 150900 | 5276291750 | 27600 | 27500 | 27600 | 27450 | 2863 |
| 301 | 20240712 | 150800 | 5197394650 | 27450 | 27550 | 27600 | 27450 | 3321 |
| 302 | 20240712 | 150700 | 5106008100 | 27550 | 27350 | 27550 | 27300 | 3288 |
| 303 | 20240712 | 150600 | 5015794700 | 27350 | 27300 | 27350 | 27250 | 4993 |
| 304 | 20240712 | 150500 | 4879391500 | 27250 | 26900 | 27400 | 26900 | 12507 |
| 305 | 20240712 | 150400 | 4539878650 | 26900 | 26850 | 26900 | 26850 | 1227 |
| 306 | 20240712 | 150300 | 4506923200 | 26850 | 26900 | 26900 | 26850 | 460 |
| 307 | 20240712 | 150200 | 4494570900 | 26900 | 26900 | 26900 | 26850 | 832 |
| 308 | 20240712 | 150100 | 4472231200 | 26900 | 26950 | 26950 | 26850 | 2026 |
| 309 | 20240712 | 150000 | 4417780600 | 26950 | 26950 | 26950 | 26900 | 374 |
| 310 | 20240712 | 145900 | 4407718400 | 26900 | 26950 | 26950 | 26900 | 36 |
| 311 | 20240712 | 145800 | 4406749050 | 26950 | 26950 | 26950 | 26900 | 193 |
| 312 | 20240712 | 145700 | 4401549700 | 26950 | 26950 | 26950 | 26950 | 10 |
| 313 | 20240712 | 145600 | 4401280200 | 26900 | 26950 | 26950 | 26900 | 239 |
| 314 | 20240712 | 145500 | 4394839600 | 26900 | 26900 | 26950 | 26900 | 486 |
| 315 | 20240712 | 145400 | 4381765700 | 26950 | 26950 | 26950 | 26900 | 61 |
| 316 | 20240712 | 145300 | 4380124250 | 26950 | 26950 | 26950 | 26950 | 142 |
| 317 | 20240712 | 145200 | 4376297350 | 26950 | 26950 | 26950 | 26900 | 45 |
| 318 | 20240712 | 145100 | 4375085300 | 26950 | 26900 | 26950 | 26900 | 511 |
| 319 | 20240712 | 145000 | 4361313900 | 26900 | 26900 | 26900 | 26900 | 269 |
| 320 | 20240712 | 144900 | 4354077800 | 26900 | 26900 | 26900 | 26900 | 43 |
| 321 | 20240712 | 144800 | 4352921100 | 26850 | 26900 | 26900 | 26850 | 232 |
| 322 | 20240712 | 144700 | 4346682800 | 26900 | 26900 | 26900 | 26900 | 31 |
| 323 | 20240712 | 144600 | 4345848900 | 26900 | 26900 | 26900 | 26850 | 97 |
| 324 | 20240712 | 144500 | 4343243700 | 26900 | 26900 | 26900 | 26850 | 211 |
| 325 | 20240712 | 144400 | 4337577800 | 26900 | 26950 | 26950 | 26900 | 322 |
| 326 | 20240712 | 144300 | 4328915350 | 26950 | 26950 | 26950 | 26950 | 6 |
| 327 | 20240712 | 144200 | 4328753650 | 26950 | 26900 | 26950 | 26900 | 327 |
| 328 | 20240712 | 144100 | 4319956800 | 26900 | 26950 | 26950 | 26900 | 349 |
| 329 | 20240712 | 144000 | 4310566700 | 26950 | 26950 | 26950 | 26950 | 155 |
| 330 | 20240712 | 143900 | 4306389450 | 26950 | 26950 | 26950 | 26950 | 10 |
| 331 | 20240712 | 143800 | 4306119950 | 26900 | 26950 | 26950 | 26900 | 400 |
| 332 | 20240712 | 143700 | 4295355750 | 27000 | 27000 | 27050 | 27000 | 1432 |
| 333 | 20240712 | 143600 | 4256691500 | 27000 | 27000 | 27000 | 27000 | 34 |
| 334 | 20240712 | 143500 | 4255773500 | 27000 | 26950 | 27000 | 26950 | 15 |
| 335 | 20240712 | 143400 | 4255368750 | 27000 | 26950 | 27000 | 26950 | 203 |
| 336 | 20240712 | 143300 | 4249893050 | 27000 | 27000 | 27000 | 27000 | 87 |
| 337 | 20240712 | 143200 | 4247544050 | 27000 | 27000 | 27000 | 27000 | 36 |
| 338 | 20240712 | 143100 | 4246572050 | 27000 | 27000 | 27000 | 26950 | 38 |
| 339 | 20240712 | 143000 | 4245546550 | 26950 | 27000 | 27000 | 26950 | 33 |
| 340 | 20240712 | 142900 | 4244656550 | 26950 | 27000 | 27000 | 26950 | 54 |
| 341 | 20240712 | 142800 | 4243198950 | 27000 | 27000 | 27000 | 26950 | 116 |
| 342 | 20240712 | 142700 | 4240069500 | 27000 | 27000 | 27000 | 27000 | 12 |
| 343 | 20240712 | 142600 | 4239745500 | 27000 | 27000 | 27000 | 27000 | 12 |
| 344 | 20240712 | 142500 | 4239421500 | 27000 | 26950 | 27000 | 26950 | 173 |
| 345 | 20240712 | 142400 | 4234752750 | 26950 | 26900 | 26950 | 26900 | 136 |
| 346 | 20240712 | 142300 | 4231087600 | 26950 | 26950 | 26950 | 26900 | 1570 |
| 347 | 20240712 | 142200 | 4188851100 | 26900 | 26950 | 26950 | 26900 | 46 |
| 348 | 20240712 | 142100 | 4187612900 | 26950 | 26950 | 26950 | 26950 | 21 |
| 349 | 20240712 | 142000 | 4187046950 | 26950 | 27000 | 27000 | 26950 | 83 |
| 350 | 20240712 | 141900 | 4184810050 | 27000 | 27000 | 27000 | 27000 | 12 |
| 351 | 20240712 | 141800 | 4184486050 | 27000 | 27000 | 27000 | 26950 | 542 |
| 352 | 20240712 | 141700 | 4169877050 | 27000 | 27000 | 27000 | 26900 | 11 |
| 353 | 20240712 | 141600 | 4169580150 | 27000 | 27000 | 27000 | 27000 | 10 |
| 354 | 20240712 | 141500 | 4169310150 | 26950 | 26950 | 26950 | 26950 | 41 |
| 355 | 20240712 | 141400 | 4168205200 | 26950 | 27000 | 27000 | 26950 | 213 |
| 356 | 20240712 | 141300 | 4162462200 | 26950 | 27000 | 27000 | 26950 | 38 |
| 357 | 20240712 | 141200 | 4161437600 | 27000 | 26950 | 27000 | 26950 | 191 |
| 358 | 20240712 | 141100 | 4156280700 | 27000 | 27000 | 27000 | 26950 | 110 |
| 359 | 20240712 | 141000 | 4153315700 | 26950 | 27000 | 27000 | 26950 | 380 |
| 360 | 20240712 | 140900 | 4143074200 | 27000 | 27100 | 27100 | 27000 | 83 |
| 361 | 20240712 | 140800 | 4140832550 | 27050 | 27050 | 27050 | 27050 | 877 |
| 362 | 20240712 | 140700 | 4117109700 | 27050 | 27050 | 27050 | 27000 | 30 |
| 363 | 20240712 | 140600 | 4116298950 | 27050 | 27050 | 27050 | 27050 | 20 |
| 364 | 20240712 | 140500 | 4115757950 | 27000 | 27000 | 27100 | 27000 | 649 |
| 365 | 20240712 | 140400 | 4098208800 | 27050 | 27000 | 27050 | 26950 | 3483 |
| 366 | 20240712 | 140300 | 4004157300 | 27000 | 27000 | 27000 | 26950 | 80 |
| 367 | 20240712 | 140200 | 4002000800 | 27000 | 27000 | 27000 | 27000 | 2547 |
| 368 | 20240712 | 140100 | 3933231800 | 27000 | 26950 | 27000 | 26950 | 221 |
| 369 | 20240712 | 140000 | 3927274850 | 27000 | 27000 | 27000 | 26950 | 1595 |
| 370 | 20240712 | 135900 | 3884213850 | 27000 | 27000 | 27000 | 27000 | 1010 |
| 371 | 20240712 | 135800 | 3856943850 | 27000 | 27000 | 27000 | 27000 | 20 |
| 372 | 20240712 | 135700 | 3856403850 | 27000 | 27000 | 27000 | 27000 | 10 |
| 373 | 20240712 | 135600 | 3856133850 | 27000 | 27000 | 27000 | 26950 | 70 |
| 374 | 20240712 | 135500 | 3854246850 | 27000 | 26950 | 27000 | 26950 | 130 |
| 375 | 20240712 | 135400 | 3850742850 | 27000 | 27000 | 27000 | 27000 | 11 |
| 376 | 20240712 | 135300 | 3850445850 | 27000 | 26950 | 27000 | 26950 | 354 |
| 377 | 20240712 | 135200 | 3840905300 | 26950 | 26950 | 26950 | 26950 | 21 |
| 378 | 20240712 | 135100 | 3840339350 | 26950 | 26950 | 26950 | 26900 | 16 |
| 379 | 20240712 | 135000 | 3839908400 | 26950 | 26950 | 26950 | 26900 | 25 |
| 380 | 20240712 | 134900 | 3839235150 | 26950 | 26950 | 26950 | 26900 | 15 |
| 381 | 20240712 | 134800 | 3838831150 | 26950 | 26950 | 26950 | 26900 | 39 |
| 382 | 20240712 | 134700 | 3837780150 | 27000 | 26950 | 27000 | 26950 | 561 |
| 383 | 20240712 | 134600 | 3822660900 | 26950 | 26950 | 26950 | 26950 | 10 |
| 384 | 20240712 | 134500 | 3822391400 | 26900 | 26950 | 26950 | 26900 | 62 |
| 385 | 20240712 | 134400 | 3820722300 | 26950 | 26950 | 26950 | 26950 | 68 |
| 386 | 20240712 | 134300 | 3818889700 | 26950 | 26950 | 26950 | 26950 | 10 |
| 387 | 20240712 | 134200 | 3818620200 | 26950 | 26950 | 26950 | 26950 | 11 |
| 388 | 20240712 | 134100 | 3818323750 | 26950 | 26900 | 26950 | 26850 | 221 |
| 389 | 20240712 | 134000 | 3812388200 | 26950 | 26950 | 26950 | 26900 | 180 |
| 390 | 20240712 | 133900 | 3807537400 | 26950 | 26950 | 26950 | 26950 | 10 |
| 391 | 20240712 | 133800 | 3807267900 | 26950 | 26950 | 26950 | 26850 | 85 |
| 392 | 20240712 | 133700 | 3804980150 | 26850 | 26900 | 26900 | 26850 | 1000 |
| 393 | 20240712 | 133600 | 3778123550 | 26950 | 26900 | 26950 | 26900 | 379 |
| 394 | 20240712 | 133500 | 3767927950 | 26900 | 26900 | 26900 | 26900 | 57 |
| 395 | 20240712 | 133400 | 3766394650 | 26900 | 26900 | 26900 | 26900 | 17 |
| 396 | 20240712 | 133300 | 3765937350 | 26900 | 26850 | 26900 | 26850 | 747 |
| 397 | 20240712 | 133200 | 3745879900 | 26900 | 26850 | 26900 | 26850 | 171 |
| 398 | 20240712 | 133100 | 3741288300 | 26850 | 26850 | 26850 | 26850 | 4 |
| 399 | 20240712 | 133000 | 3741180900 | 26800 | 26900 | 26900 | 26800 | 1677 |
| 400 | 20240712 | 132900 | 3696176150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 401 | 20240712 | 132800 | 3696176150 | 26900 | 26950 | 26950 | 26900 | 14 |
| 402 | 20240712 | 132700 | 3695799300 | 26950 | 26950 | 26950 | 26950 | 6 |
| 403 | 20240712 | 132600 | 3695637600 | 26950 | 26950 | 26950 | 26950 | 2 |
| 404 | 20240712 | 132500 | 3695583700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 405 | 20240712 | 132400 | 3695583700 | 26950 | 26950 | 26950 | 26950 | 12 |
| 406 | 20240712 | 132300 | 3695260300 | 26950 | 27000 | 27000 | 26950 | 325 |
| 407 | 20240712 | 132200 | 3686500800 | 27000 | 26950 | 27000 | 26950 | 79 |
| 408 | 20240712 | 132100 | 3684371250 | 26950 | 26950 | 26950 | 26950 | 721 |
| 409 | 20240712 | 132000 | 3664940300 | 26850 | 26850 | 26850 | 26850 | 0 |
| 410 | 20240712 | 131900 | 3664940300 | 26850 | 26850 | 26850 | 26850 | 50 |
| 411 | 20240712 | 131800 | 3663597800 | 26900 | 26900 | 26900 | 26900 | 5 |
| 412 | 20240712 | 131700 | 3663463300 | 26850 | 26850 | 26850 | 26850 | 100 |
| 413 | 20240712 | 131600 | 3660778300 | 26850 | 26850 | 26900 | 26850 | 129 |
| 414 | 20240712 | 131500 | 3657314400 | 26900 | 26850 | 26900 | 26850 | 116 |
| 415 | 20240712 | 131400 | 3654194500 | 26850 | 26850 | 26850 | 26800 | 1131 |
| 416 | 20240712 | 131300 | 3623828850 | 26850 | 26850 | 26850 | 26850 | 300 |
| 417 | 20240712 | 131200 | 3615773850 | 26850 | 26900 | 26900 | 26850 | 675 |
| 418 | 20240712 | 131100 | 3597616400 | 26900 | 26900 | 26900 | 26850 | 16 |
| 419 | 20240712 | 131000 | 3597186500 | 26900 | 26900 | 26900 | 26900 | 139 |
| 420 | 20240712 | 130900 | 3593447400 | 26900 | 26900 | 26900 | 26900 | 360 |
| 421 | 20240712 | 130800 | 3583763400 | 26900 | 26900 | 26900 | 26900 | 10 |
| 422 | 20240712 | 130700 | 3583494400 | 26900 | 26900 | 26900 | 26900 | 14 |
| 423 | 20240712 | 130600 | 3583117800 | 26900 | 26900 | 26900 | 26900 | 5 |
| 424 | 20240712 | 130500 | 3582983300 | 26900 | 26900 | 26900 | 26850 | 524 |
| 425 | 20240712 | 130400 | 3568898900 | 26850 | 26850 | 26850 | 26850 | 500 |
| 426 | 20240712 | 130300 | 3555473900 | 26850 | 26850 | 26850 | 26850 | 226 |
| 427 | 20240712 | 130200 | 3549405800 | 26850 | 26850 | 26850 | 26850 | 580 |
| 428 | 20240712 | 130100 | 3533832800 | 26850 | 26850 | 26850 | 26850 | 787 |
| 429 | 20240712 | 130000 | 3512701850 | 26800 | 26850 | 26850 | 26800 | 1070 |
| 430 | 20240712 | 125900 | 3484025650 | 26850 | 26850 | 26850 | 26850 | 216 |
| 431 | 20240712 | 125800 | 3478226050 | 26850 | 26900 | 26900 | 26850 | 4075 |
| 432 | 20240712 | 125700 | 3368774400 | 26900 | 26900 | 26900 | 26900 | 73 |
| 433 | 20240712 | 125600 | 3366810700 | 26900 | 26850 | 26900 | 26850 | 26 |
| 434 | 20240712 | 125500 | 3366111850 | 26850 | 26850 | 26850 | 26850 | 630 |
| 435 | 20240712 | 125400 | 3349196350 | 26900 | 26900 | 26900 | 26900 | 84 |
| 436 | 20240712 | 125300 | 3346936750 | 26900 | 26900 | 26900 | 26900 | 3 |
| 437 | 20240712 | 125200 | 3346856050 | 26900 | 26950 | 26950 | 26900 | 902 |
| 438 | 20240712 | 125100 | 3322589900 | 26900 | 26900 | 26900 | 26900 | 39 |
| 439 | 20240712 | 125000 | 3321540800 | 26900 | 26900 | 26900 | 26900 | 26 |
| 440 | 20240712 | 124900 | 3320841400 | 26900 | 26850 | 26900 | 26850 | 53 |
| 441 | 20240712 | 124800 | 3319418100 | 26850 | 26900 | 26900 | 26850 | 274 |
| 442 | 20240712 | 124700 | 3312048050 | 26900 | 26900 | 26900 | 26900 | 1 |
| 443 | 20240712 | 124600 | 3312021150 | 26900 | 26900 | 26900 | 26900 | 3245 |
| 444 | 20240712 | 124500 | 3224730650 | 26950 | 26950 | 26950 | 26900 | 453 |
| 445 | 20240712 | 124400 | 3212522350 | 26950 | 26950 | 26950 | 26950 | 119 |
| 446 | 20240712 | 124300 | 3209315300 | 26950 | 26900 | 26950 | 26900 | 42 |
| 447 | 20240712 | 124200 | 3208185250 | 26950 | 26950 | 26950 | 26950 | 9 |
| 448 | 20240712 | 124100 | 3207942700 | 26900 | 26950 | 26950 | 26900 | 762 |
| 449 | 20240712 | 124000 | 3187441900 | 26900 | 26900 | 26900 | 26900 | 300 |
| 450 | 20240712 | 123900 | 3179371900 | 26950 | 26900 | 26950 | 26900 | 111 |
| 451 | 20240712 | 123800 | 3176381000 | 26950 | 26950 | 26950 | 26950 | 469 |
| 452 | 20240712 | 123700 | 3163741450 | 26950 | 27000 | 27000 | 26950 | 15 |
| 453 | 20240712 | 123600 | 3163336950 | 27000 | 27000 | 27000 | 27000 | 111 |
| 454 | 20240712 | 123500 | 3160339950 | 27000 | 27000 | 27000 | 27000 | 1 |
| 455 | 20240712 | 123400 | 3160312950 | 26950 | 27000 | 27000 | 26950 | 142 |
| 456 | 20240712 | 123300 | 3156481450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 457 | 20240712 | 123200 | 3156481450 | 26950 | 26950 | 26950 | 26950 | 131 |
| 458 | 20240712 | 123100 | 3152951000 | 27000 | 26950 | 27000 | 26950 | 598 |
| 459 | 20240712 | 123000 | 3136834650 | 27000 | 27000 | 27000 | 27000 | 9 |
| 460 | 20240712 | 122900 | 3136591650 | 27000 | 27000 | 27000 | 27000 | 5 |
| 461 | 20240712 | 122800 | 3136456650 | 26950 | 26950 | 26950 | 26950 | 5 |
| 462 | 20240712 | 122700 | 3136321900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 463 | 20240712 | 122600 | 3136321900 | 27000 | 27000 | 27000 | 27000 | 500 |
| 464 | 20240712 | 122500 | 3122821900 | 26950 | 26950 | 26950 | 26950 | 45 |
| 465 | 20240712 | 122400 | 3121609150 | 26950 | 26950 | 26950 | 26900 | 96 |
| 466 | 20240712 | 122300 | 3119022050 | 26950 | 27000 | 27000 | 26950 | 1397 |
| 467 | 20240712 | 122200 | 3081372400 | 27000 | 27000 | 27000 | 27000 | 30 |
| 468 | 20240712 | 122100 | 3080562400 | 27000 | 26950 | 27000 | 26950 | 14 |
| 469 | 20240712 | 122000 | 3080184850 | 27000 | 27000 | 27000 | 26950 | 374 |
| 470 | 20240712 | 121900 | 3070099350 | 27000 | 26950 | 27000 | 26950 | 327 |
| 471 | 20240712 | 121800 | 3061285500 | 27000 | 27000 | 27050 | 27000 | 715 |
| 472 | 20240712 | 121700 | 3041972600 | 27050 | 27050 | 27050 | 27050 | 26 |
| 473 | 20240712 | 121600 | 3041269300 | 27050 | 27050 | 27050 | 27050 | 10 |
| 474 | 20240712 | 121500 | 3040998800 | 27050 | 27050 | 27050 | 27050 | 88 |
| 475 | 20240712 | 121400 | 3038618400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 476 | 20240712 | 121300 | 3038618400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 477 | 20240712 | 121200 | 3038618400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 478 | 20240712 | 121100 | 3038618400 | 27000 | 27000 | 27000 | 27000 | 6 |
| 479 | 20240712 | 121000 | 3038456400 | 27000 | 27050 | 27050 | 27000 | 47 |
| 480 | 20240712 | 120900 | 3037185500 | 27050 | 26950 | 27050 | 26950 | 157 |
| 481 | 20240712 | 120800 | 3032947050 | 26950 | 26950 | 26950 | 26950 | 30 |
| 482 | 20240712 | 120700 | 3032138550 | 26950 | 27050 | 27050 | 26950 | 3460 |
| 483 | 20240712 | 120600 | 2938783500 | 27000 | 27000 | 27000 | 27000 | 115 |
| 484 | 20240712 | 120500 | 2935678500 | 27050 | 27050 | 27050 | 27000 | 1047 |
| 485 | 20240712 | 120400 | 2907407900 | 27050 | 27000 | 27050 | 27000 | 238 |
| 486 | 20240712 | 120300 | 2900976650 | 27000 | 27000 | 27000 | 27000 | 34 |
| 487 | 20240712 | 120200 | 2900058650 | 27000 | 27050 | 27100 | 27000 | 37 |
| 488 | 20240712 | 120100 | 2899057050 | 27050 | 27000 | 27050 | 27000 | 290 |
| 489 | 20240712 | 120000 | 2891213050 | 27000 | 27000 | 27000 | 27000 | 501 |
| 490 | 20240712 | 115900 | 2877686050 | 27000 | 27000 | 27000 | 27000 | 30 |
| 491 | 20240712 | 115800 | 2876876050 | 27050 | 27050 | 27050 | 27050 | 6 |
| 492 | 20240712 | 115700 | 2876713750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 493 | 20240712 | 115600 | 2876713750 | 26950 | 27000 | 27000 | 26950 | 2647 |
| 494 | 20240712 | 115500 | 2805376950 | 27050 | 27000 | 27050 | 27000 | 136 |
| 495 | 20240712 | 115400 | 2801704350 | 27000 | 26950 | 27000 | 26950 | 170 |
| 496 | 20240712 | 115300 | 2797119350 | 26950 | 26950 | 26950 | 26950 | 1520 |
| 497 | 20240712 | 115200 | 2756155350 | 26950 | 27000 | 27000 | 26950 | 338 |
| 498 | 20240712 | 115100 | 2747039350 | 27000 | 27000 | 27000 | 27000 | 435 |
| 499 | 20240712 | 115000 | 2735294350 | 27000 | 27050 | 27050 | 27000 | 66 |
| 500 | 20240712 | 114900 | 2733509800 | 27100 | 27100 | 27100 | 27100 | 20 |
| 501 | 20240712 | 114800 | 2732967800 | 27100 | 27100 | 27100 | 27100 | 8 |
| 502 | 20240712 | 114700 | 2732751000 | 27100 | 27100 | 27100 | 27100 | 0 |
| 503 | 20240712 | 114600 | 2732751000 | 27100 | 27100 | 27100 | 27100 | 582 |
| 504 | 20240712 | 114500 | 2716978800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 505 | 20240712 | 114400 | 2716978800 | 27050 | 27000 | 27050 | 27000 | 457 |
| 506 | 20240712 | 114300 | 2704626950 | 27000 | 27000 | 27000 | 27000 | 34 |
| 507 | 20240712 | 114200 | 2703708950 | 27000 | 27000 | 27000 | 27000 | 208 |
| 508 | 20240712 | 114100 | 2698092950 | 27050 | 27050 | 27050 | 27050 | 37 |
| 509 | 20240712 | 114000 | 2697092100 | 27050 | 27050 | 27050 | 27050 | 18 |
| 510 | 20240712 | 113900 | 2696605200 | 27050 | 27050 | 27050 | 27050 | 62 |
| 511 | 20240712 | 113800 | 2694928100 | 27050 | 27050 | 27050 | 27050 | 6 |
| 512 | 20240712 | 113700 | 2694765800 | 27000 | 27000 | 27000 | 27000 | 8 |
| 513 | 20240712 | 113600 | 2694549800 | 27000 | 27000 | 27000 | 27000 | 14 |
| 514 | 20240712 | 113500 | 2694171800 | 27000 | 27100 | 27100 | 27000 | 769 |
| 515 | 20240712 | 113400 | 2673383300 | 27100 | 27100 | 27100 | 27100 | 5 |
| 516 | 20240712 | 113300 | 2673247800 | 27100 | 27100 | 27100 | 27100 | 8 |
| 517 | 20240712 | 113200 | 2673031000 | 27100 | 27150 | 27150 | 27100 | 3438 |
| 518 | 20240712 | 113100 | 2579859400 | 27200 | 27200 | 27200 | 27200 | 2 |
| 519 | 20240712 | 113000 | 2579805000 | 27150 | 27150 | 27150 | 27150 | 5 |
| 520 | 20240712 | 112900 | 2579669250 | 27150 | 27150 | 27150 | 27150 | 0 |
| 521 | 20240712 | 112800 | 2579669250 | 27150 | 27150 | 27150 | 27150 | 401 |
| 522 | 20240712 | 112700 | 2568782100 | 27150 | 27150 | 27150 | 27150 | 131 |
| 523 | 20240712 | 112600 | 2565225450 | 27150 | 27150 | 27150 | 27150 | 956 |
| 524 | 20240712 | 112500 | 2539270050 | 27150 | 27150 | 27150 | 27150 | 1 |
| 525 | 20240712 | 112400 | 2539242900 | 27150 | 27150 | 27150 | 27150 | 1 |
| 526 | 20240712 | 112300 | 2539215750 | 27100 | 27100 | 27100 | 27100 | 10 |
| 527 | 20240712 | 112200 | 2538944750 | 27100 | 27150 | 27150 | 27100 | 734 |
| 528 | 20240712 | 112100 | 2519017900 | 27150 | 27100 | 27200 | 27100 | 1532 |
| 529 | 20240712 | 112000 | 2477424350 | 27150 | 27050 | 27150 | 27050 | 1286 |
| 530 | 20240712 | 111900 | 2442601100 | 27050 | 27050 | 27050 | 27050 | 3 |
| 531 | 20240712 | 111800 | 2442519950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 532 | 20240712 | 111700 | 2442519950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 533 | 20240712 | 111600 | 2442519950 | 26950 | 26950 | 26950 | 26950 | 10 |
| 534 | 20240712 | 111500 | 2442250450 | 26950 | 26950 | 27000 | 26950 | 1413 |
| 535 | 20240712 | 111400 | 2404160900 | 26950 | 26950 | 26950 | 26950 | 1 |
| 536 | 20240712 | 111300 | 2404133950 | 26950 | 26950 | 26950 | 26950 | 106 |
| 537 | 20240712 | 111200 | 2401277250 | 26900 | 26900 | 26900 | 26900 | 116 |
| 538 | 20240712 | 111100 | 2398156850 | 26950 | 26950 | 26950 | 26950 | 100 |
| 539 | 20240712 | 111000 | 2395461850 | 26950 | 26950 | 27000 | 26950 | 1085 |
| 540 | 20240712 | 110900 | 2366219200 | 26950 | 27000 | 27000 | 26950 | 120 |
| 541 | 20240712 | 110800 | 2362984050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 542 | 20240712 | 110700 | 2362984050 | 27000 | 27000 | 27000 | 27000 | 3 |
| 543 | 20240712 | 110600 | 2362903050 | 27000 | 26950 | 27000 | 26950 | 210 |
| 544 | 20240712 | 110500 | 2357233550 | 26950 | 26950 | 26950 | 26950 | 80 |
| 545 | 20240712 | 110400 | 2355077550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 546 | 20240712 | 110300 | 2355077550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 547 | 20240712 | 110200 | 2355077550 | 26950 | 26950 | 26950 | 26950 | 26 |
| 548 | 20240712 | 110100 | 2354376850 | 26950 | 27000 | 27000 | 26950 | 124 |
| 549 | 20240712 | 110000 | 2351031250 | 27000 | 27050 | 27050 | 27000 | 2 |
| 550 | 20240712 | 105900 | 2350977200 | 27050 | 27050 | 27050 | 27050 | 3 |
| 551 | 20240712 | 105800 | 2350896050 | 26950 | 26950 | 26950 | 26950 | 10 |
| 552 | 20240712 | 105700 | 2350626550 | 26950 | 26950 | 27000 | 26950 | 288 |
| 553 | 20240712 | 105600 | 2342864300 | 26950 | 26950 | 26950 | 26950 | 521 |
| 554 | 20240712 | 105500 | 2328823350 | 26950 | 26900 | 26950 | 26900 | 16 |
| 555 | 20240712 | 105400 | 2328392700 | 26950 | 26950 | 26950 | 26950 | 226 |
| 556 | 20240712 | 105300 | 2322302000 | 26950 | 26950 | 27000 | 26950 | 65 |
| 557 | 20240712 | 105200 | 2320547550 | 27050 | 27100 | 27100 | 26950 | 1254 |
| 558 | 20240712 | 105100 | 2286698450 | 27050 | 27050 | 27050 | 27050 | 31 |
| 559 | 20240712 | 105000 | 2285859900 | 27000 | 27050 | 27050 | 27000 | 96 |
| 560 | 20240712 | 104900 | 2283263600 | 27050 | 27050 | 27050 | 27050 | 287 |
| 561 | 20240712 | 104800 | 2275500250 | 27050 | 27050 | 27050 | 27050 | 2 |
| 562 | 20240712 | 104700 | 2275446150 | 27050 | 27000 | 27050 | 27000 | 112 |
| 563 | 20240712 | 104600 | 2272421800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 564 | 20240712 | 104500 | 2272421800 | 27000 | 27000 | 27000 | 27000 | 351 |
| 565 | 20240712 | 104400 | 2262944800 | 27050 | 27050 | 27050 | 27050 | 55 |
| 566 | 20240712 | 104300 | 2261457050 | 27000 | 27000 | 27000 | 27000 | 40 |
| 567 | 20240712 | 104200 | 2260377050 | 27000 | 27050 | 27050 | 27000 | 699 |
| 568 | 20240712 | 104100 | 2241495300 | 27050 | 27000 | 27050 | 27000 | 12 |
| 569 | 20240712 | 104000 | 2241171000 | 27000 | 27000 | 27000 | 27000 | 321 |
| 570 | 20240712 | 103900 | 2232504000 | 27000 | 26950 | 27000 | 26950 | 115 |
| 571 | 20240712 | 103800 | 2229401100 | 26950 | 26950 | 26950 | 26950 | 497 |
| 572 | 20240712 | 103700 | 2216006950 | 27000 | 27000 | 27000 | 27000 | 10 |
| 573 | 20240712 | 103600 | 2215736950 | 27000 | 27000 | 27000 | 27000 | 1 |
| 574 | 20240712 | 103500 | 2215709950 | 27000 | 26900 | 27000 | 26900 | 632 |
| 575 | 20240712 | 103400 | 2198679150 | 26900 | 26900 | 26900 | 26900 | 8 |
| 576 | 20240712 | 103300 | 2198463950 | 26900 | 26950 | 26950 | 26900 | 57 |
| 577 | 20240712 | 103200 | 2196928050 | 26950 | 26950 | 26950 | 26950 | 113 |
| 578 | 20240712 | 103100 | 2193882700 | 26950 | 26950 | 26950 | 26950 | 31 |
| 579 | 20240712 | 103000 | 2193047250 | 26950 | 26900 | 26950 | 26850 | 133 |
| 580 | 20240712 | 102900 | 2189468450 | 26900 | 26900 | 26900 | 26900 | 500 |
| 581 | 20240712 | 102800 | 2176018450 | 26900 | 26950 | 26950 | 26900 | 677 |
| 582 | 20240712 | 102700 | 2157797350 | 26950 | 26950 | 27000 | 26950 | 316 |
| 583 | 20240712 | 102600 | 2149280650 | 26950 | 26950 | 26950 | 26900 | 115 |
| 584 | 20240712 | 102500 | 2146181900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 585 | 20240712 | 102400 | 2146181900 | 26950 | 26950 | 26950 | 26850 | 416 |
| 586 | 20240712 | 102300 | 2134985500 | 26950 | 26950 | 26950 | 26900 | 17 |
| 587 | 20240712 | 102200 | 2134527850 | 26900 | 26900 | 26900 | 26850 | 925 |
| 588 | 20240712 | 102100 | 2109686450 | 26900 | 26950 | 26950 | 26850 | 573 |
| 589 | 20240712 | 102000 | 2094290050 | 26900 | 26900 | 26900 | 26900 | 700 |
| 590 | 20240712 | 101900 | 2075460050 | 26950 | 26950 | 27000 | 26900 | 1200 |
| 591 | 20240712 | 101800 | 2043163250 | 26950 | 26950 | 26950 | 26900 | 403 |
| 592 | 20240712 | 101700 | 2032307400 | 26950 | 26950 | 26950 | 26950 | 422 |
| 593 | 20240712 | 101600 | 2020934500 | 26950 | 27050 | 27050 | 26950 | 556 |
| 594 | 20240712 | 101500 | 2005920050 | 27000 | 27000 | 27050 | 27000 | 780 |
| 595 | 20240712 | 101400 | 1984834250 | 27000 | 27000 | 27050 | 27000 | 206 |
| 596 | 20240712 | 101300 | 1979269750 | 27000 | 27000 | 27000 | 27000 | 322 |
| 597 | 20240712 | 101200 | 1970575750 | 27000 | 27000 | 27000 | 27000 | 12 |
| 598 | 20240712 | 101100 | 1970251750 | 26900 | 26900 | 26950 | 26850 | 367 |
| 599 | 20240712 | 101000 | 1960374550 | 26900 | 26800 | 26950 | 26800 | 1964 |
| 600 | 20240712 | 100900 | 1907507150 | 26800 | 26850 | 26900 | 26800 | 1045 |
| 601 | 20240712 | 100800 | 1879472350 | 26800 | 26850 | 26850 | 26800 | 180 |
| 602 | 20240712 | 100700 | 1874643300 | 26800 | 26850 | 26850 | 26800 | 1619 |
| 603 | 20240712 | 100600 | 1831202650 | 26800 | 26900 | 26900 | 26800 | 530 |
| 604 | 20240712 | 100500 | 1816972400 | 26850 | 26850 | 26850 | 26750 | 2303 |
| 605 | 20240712 | 100400 | 1755243050 | 26850 | 26800 | 26900 | 26800 | 3780 |
| 606 | 20240712 | 100300 | 1653899850 | 26850 | 26900 | 26900 | 26800 | 1379 |
| 607 | 20240712 | 100200 | 1616868600 | 26950 | 26900 | 26950 | 26900 | 1218 |
| 608 | 20240712 | 100100 | 1584100300 | 26900 | 26850 | 26900 | 26850 | 589 |
| 609 | 20240712 | 100000 | 1568273450 | 26900 | 26900 | 26950 | 26850 | 508 |
| 610 | 20240712 | 095900 | 1554609000 | 26950 | 26900 | 26950 | 26850 | 881 |
| 611 | 20240712 | 095800 | 1530915900 | 26900 | 26950 | 26950 | 26900 | 3555 |
| 612 | 20240712 | 095700 | 1435252000 | 26950 | 26950 | 27000 | 26950 | 694 |
| 613 | 20240712 | 095600 | 1416548650 | 26950 | 26950 | 26950 | 26900 | 253 |
| 614 | 20240712 | 095500 | 1409731550 | 26950 | 26950 | 27000 | 26900 | 1143 |
| 615 | 20240712 | 095400 | 1378929000 | 27000 | 26950 | 27000 | 26950 | 219 |
| 616 | 20240712 | 095300 | 1373026600 | 26950 | 27000 | 27000 | 26950 | 3573 |
| 617 | 20240712 | 095200 | 1276559700 | 27000 | 27100 | 27100 | 27000 | 2093 |
| 618 | 20240712 | 095100 | 1219918600 | 27100 | 27100 | 27100 | 27050 | 591 |
| 619 | 20240712 | 095000 | 1203913450 | 27050 | 27150 | 27150 | 27050 | 1453 |
| 620 | 20240712 | 094900 | 1164596500 | 27100 | 27100 | 27100 | 27100 | 270 |
| 621 | 20240712 | 094800 | 1157279500 | 27100 | 27100 | 27100 | 27050 | 571 |
| 622 | 20240712 | 094700 | 1141811100 | 27150 | 27200 | 27200 | 27100 | 298 |
| 623 | 20240712 | 094600 | 1133720350 | 27150 | 27250 | 27300 | 27150 | 1072 |
| 624 | 20240712 | 094500 | 1104545650 | 27250 | 27200 | 27250 | 27200 | 487 |
| 625 | 20240712 | 094400 | 1091292450 | 27200 | 27200 | 27200 | 27150 | 566 |
| 626 | 20240712 | 094300 | 1075924700 | 27200 | 27100 | 27200 | 27050 | 908 |
| 627 | 20240712 | 094200 | 1051300150 | 27100 | 27100 | 27150 | 27100 | 663 |
| 628 | 20240712 | 094100 | 1033306250 | 27050 | 27150 | 27150 | 27050 | 13 |
| 629 | 20240712 | 094000 | 1032954450 | 27050 | 27150 | 27150 | 27050 | 954 |
| 630 | 20240712 | 093900 | 1007098900 | 27150 | 27150 | 27150 | 27100 | 3183 |
| 631 | 20240712 | 093800 | 920822400 | 27100 | 27200 | 27200 | 27100 | 1859 |
| 632 | 20240712 | 093700 | 870350000 | 27200 | 27250 | 27250 | 27200 | 628 |
| 633 | 20240712 | 093600 | 853257250 | 27200 | 27200 | 27250 | 27200 | 440 |
| 634 | 20240712 | 093500 | 841284600 | 27200 | 27250 | 27250 | 27150 | 1773 |
| 635 | 20240712 | 093400 | 793061450 | 27200 | 27300 | 27300 | 27200 | 2496 |
| 636 | 20240712 | 093300 | 725095600 | 27300 | 27300 | 27300 | 27300 | 20 |
| 637 | 20240712 | 093200 | 724549600 | 27350 | 27300 | 27350 | 27300 | 485 |
| 638 | 20240712 | 093100 | 711307950 | 27300 | 27350 | 27350 | 27300 | 1570 |
| 639 | 20240712 | 093000 | 668441950 | 27300 | 27300 | 27400 | 27300 | 336 |
| 640 | 20240712 | 092900 | 659253600 | 27300 | 27350 | 27350 | 27300 | 186 |
| 641 | 20240712 | 092800 | 654168950 | 27350 | 27300 | 27350 | 27300 | 14 |
| 642 | 20240712 | 092700 | 653786200 | 27350 | 27350 | 27400 | 27200 | 1019 |
| 643 | 20240712 | 092600 | 625982300 | 27300 | 27400 | 27400 | 27300 | 586 |
| 644 | 20240712 | 092500 | 609935650 | 27350 | 27300 | 27350 | 27300 | 728 |
| 645 | 20240712 | 092400 | 590032350 | 27250 | 27300 | 27300 | 27250 | 253 |
| 646 | 20240712 | 092300 | 583135000 | 27300 | 27250 | 27300 | 27200 | 142 |
| 647 | 20240712 | 092200 | 579265750 | 27250 | 27250 | 27300 | 27250 | 309 |
| 648 | 20240712 | 092100 | 570844850 | 27300 | 27300 | 27350 | 27300 | 333 |
| 649 | 20240712 | 092000 | 561752800 | 27300 | 27300 | 27350 | 27300 | 60 |
| 650 | 20240712 | 091900 | 560114250 | 27350 | 27300 | 27400 | 27200 | 1686 |
| 651 | 20240712 | 091800 | 514201650 | 27250 | 27350 | 27350 | 27250 | 1932 |
| 652 | 20240712 | 091700 | 461440200 | 27400 | 27350 | 27400 | 27350 | 287 |
| 653 | 20240712 | 091600 | 453590700 | 27300 | 27350 | 27450 | 27300 | 1357 |
| 654 | 20240712 | 091500 | 416525700 | 27400 | 27450 | 27450 | 27300 | 2067 |
| 655 | 20240712 | 091400 | 360006150 | 27500 | 27450 | 27500 | 27450 | 482 |
| 656 | 20240712 | 091300 | 346755250 | 27450 | 27450 | 27450 | 27400 | 512 |
| 657 | 20240712 | 091200 | 332710850 | 27400 | 27400 | 27400 | 27400 | 213 |
| 658 | 20240712 | 091100 | 326874650 | 27450 | 27500 | 27500 | 27450 | 647 |
| 659 | 20240712 | 091000 | 309113950 | 27500 | 27500 | 27500 | 27450 | 261 |
| 660 | 20240712 | 090900 | 301942750 | 27500 | 27500 | 27500 | 27500 | 236 |
| 661 | 20240712 | 090800 | 295452750 | 27500 | 27400 | 27500 | 27350 | 1372 |
| 662 | 20240712 | 090700 | 257851400 | 27400 | 27400 | 27450 | 27350 | 888 |
| 663 | 20240712 | 090600 | 233501050 | 27400 | 27250 | 27400 | 27250 | 304 |
| 664 | 20240712 | 090500 | 225199350 | 27200 | 27250 | 27300 | 27150 | 3297 |
| 665 | 20240712 | 090400 | 135588650 | 27300 | 27400 | 27400 | 27300 | 1342 |
| 666 | 20240712 | 090300 | 98917900 | 27400 | 27350 | 27400 | 27300 | 511 |
| 667 | 20240712 | 090200 | 84937800 | 27400 | 27500 | 27550 | 27400 | 1091 |
| 668 | 20240712 | 090100 | 54950200 | 27500 | 27550 | 27550 | 27400 | 613 |
| 669 | 20240712 | 090000 | 38090600 | 27600 | 27500 | 27650 | 27400 | 1264 |