36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 201100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 3 | 20240712 | 201000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20240712 | 200900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20240712 | 200800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20240712 | 200700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20240712 | 200600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20240712 | 200500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20240712 | 200400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20240712 | 200300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20240712 | 200200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20240712 | 200100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20240712 | 200000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20240712 | 195900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20240712 | 195800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20240712 | 195700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20240712 | 195600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20240712 | 195500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20240712 | 195400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20240712 | 195300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20240712 | 195200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20240712 | 195100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20240712 | 195000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20240712 | 194900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20240712 | 194800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20240712 | 194700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20240712 | 194600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20240712 | 194500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20240712 | 194400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20240712 | 194300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20240712 | 194200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20240712 | 194100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 33 | 20240712 | 194000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20240712 | 193900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20240712 | 193800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20240712 | 193700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20240712 | 193600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20240712 | 193500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20240712 | 193400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20240712 | 193300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20240712 | 193200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20240712 | 193100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20240712 | 193000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20240712 | 192900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20240712 | 192800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20240712 | 192700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20240712 | 192600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20240712 | 192500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20240712 | 192400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20240712 | 192300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20240712 | 192200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20240712 | 192100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20240712 | 192000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20240712 | 191900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20240712 | 191800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20240712 | 191700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20240712 | 191600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20240712 | 191500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20240712 | 191400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20240712 | 191300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20240712 | 191200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20240712 | 191100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 63 | 20240712 | 191000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20240712 | 190900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20240712 | 190800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20240712 | 190700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20240712 | 190600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20240712 | 190500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20240712 | 190400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20240712 | 190300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20240712 | 190200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20240712 | 190100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20240712 | 190000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20240712 | 185900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20240712 | 185800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20240712 | 185700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20240712 | 185600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20240712 | 185500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20240712 | 185400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20240712 | 185300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20240712 | 185200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20240712 | 185100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20240712 | 185000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20240712 | 184900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20240712 | 184800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20240712 | 184700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20240712 | 184600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20240712 | 184500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20240712 | 184400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20240712 | 184300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20240712 | 184200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20240712 | 184100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 93 | 20240712 | 184000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20240712 | 183900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20240712 | 183800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20240712 | 183700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20240712 | 183600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20240712 | 183500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20240712 | 183400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20240712 | 183300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20240712 | 183200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20240712 | 183100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20240712 | 183000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20240712 | 182900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20240712 | 182800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20240712 | 182700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20240712 | 182600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20240712 | 182500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20240712 | 182400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20240712 | 182300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20240712 | 182200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20240712 | 182100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20240712 | 182000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20240712 | 181900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20240712 | 181800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20240712 | 181700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20240712 | 181600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20240712 | 181500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20240712 | 181400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20240712 | 181300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20240712 | 181200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20240712 | 181100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 123 | 20240712 | 181000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20240712 | 180900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20240712 | 180800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20240712 | 180700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20240712 | 180600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20240712 | 180500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20240712 | 180400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20240712 | 180300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20240712 | 180200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20240712 | 180100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20240712 | 180000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20240712 | 175900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20240712 | 175800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20240712 | 175700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20240712 | 175600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20240712 | 175500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20240712 | 175400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20240712 | 175300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20240712 | 175200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20240712 | 175100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20240712 | 175000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20240712 | 174900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20240712 | 174800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20240712 | 174700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20240712 | 174600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20240712 | 174500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20240712 | 174400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20240712 | 174300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20240712 | 174200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20240712 | 174100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 153 | 20240712 | 174000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20240712 | 173900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20240712 | 173800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20240712 | 173700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20240712 | 173600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20240712 | 173500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20240712 | 173400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20240712 | 173300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20240712 | 173200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20240712 | 173100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20240712 | 173000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20240712 | 172900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20240712 | 172800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20240712 | 172700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20240712 | 172600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20240712 | 172500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20240712 | 172400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20240712 | 172300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20240712 | 172200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20240712 | 172100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20240712 | 172000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20240712 | 171900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20240712 | 171800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20240712 | 171700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20240712 | 171600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20240712 | 171500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20240712 | 171400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20240712 | 171300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20240712 | 171200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20240712 | 171100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 183 | 20240712 | 171000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20240712 | 170900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20240712 | 170800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20240712 | 170700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20240712 | 170600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20240712 | 170500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20240712 | 170400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20240712 | 170300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20240712 | 170200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20240712 | 170100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20240712 | 170000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240712 | 165900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240712 | 165800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240712 | 165700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240712 | 165600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240712 | 165500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240712 | 165400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240712 | 165300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240712 | 165200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240712 | 165100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240712 | 165000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20240712 | 164900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20240712 | 164800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20240712 | 164700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20240712 | 164600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20240712 | 164500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20240712 | 164400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20240712 | 164300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20240712 | 164200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20240712 | 164100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 213 | 20240712 | 164000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20240712 | 163900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20240712 | 163800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20240712 | 163700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20240712 | 163600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20240712 | 163500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20240712 | 163400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20240712 | 163300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20240712 | 163200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20240712 | 163100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20240712 | 163000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20240712 | 162900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20240712 | 162800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20240712 | 162700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20240712 | 162600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20240712 | 162500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20240712 | 162400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20240712 | 162300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20240712 | 162200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20240712 | 162100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20240712 | 162000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20240712 | 161900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20240712 | 161800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20240712 | 161700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20240712 | 161600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20240712 | 161500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20240712 | 161400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20240712 | 161300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20240712 | 161200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20240712 | 161100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 243 | 20240712 | 161000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20240712 | 160900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20240712 | 160800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20240712 | 160700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20240712 | 160600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20240712 | 160500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20240712 | 160400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20240712 | 160300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20240712 | 160200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20240712 | 160100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20240712 | 160000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20240712 | 155900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20240712 | 155800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20240712 | 155700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20240712 | 155600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20240712 | 155500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20240712 | 155400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20240712 | 155300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20240712 | 155200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20240712 | 155100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20240712 | 155000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20240712 | 154900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20240712 | 154800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20240712 | 154700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20240712 | 154600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20240712 | 154500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20240712 | 154400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20240712 | 154300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20240712 | 154200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20240712 | 154100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 273 | 20240712 | 154000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20240712 | 153900 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20240712 | 153800 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20240712 | 153700 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20240712 | 153600 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20240712 | 153500 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20240712 | 153400 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20240712 | 153300 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20240712 | 153200 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20240712 | 153100 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20240712 | 153000 | 6346381950 | 23550 | 23550 | 23550 | 23550 | 6765 |
| 284 | 20240712 | 152900 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20240712 | 152800 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20240712 | 152700 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20240712 | 152600 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20240712 | 152500 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20240712 | 152400 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20240712 | 152300 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20240712 | 152200 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20240712 | 152100 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 293 | 20240712 | 152000 | 6187066200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20240712 | 151900 | 6187066200 | 23550 | 23500 | 23550 | 23450 | 999 |
| 295 | 20240712 | 151800 | 6163610800 | 23450 | 23550 | 23550 | 23450 | 2453 |
| 296 | 20240712 | 151700 | 6105954200 | 23550 | 23550 | 23600 | 23500 | 1165 |
| 297 | 20240712 | 151600 | 6078516300 | 23550 | 23500 | 23550 | 23500 | 1008 |
| 298 | 20240712 | 151500 | 6054813650 | 23500 | 23500 | 23550 | 23500 | 1327 |
| 299 | 20240712 | 151400 | 6023616600 | 23500 | 23500 | 23550 | 23450 | 1229 |
| 300 | 20240712 | 151300 | 5994733950 | 23450 | 23500 | 23500 | 23450 | 1310 |
| 301 | 20240712 | 151200 | 5963992050 | 23500 | 23500 | 23550 | 23400 | 2004 |
| 302 | 20240712 | 151100 | 5917013300 | 23550 | 23550 | 23550 | 23500 | 1462 |
| 303 | 20240712 | 151000 | 5882633050 | 23550 | 23500 | 23550 | 23450 | 2212 |
| 304 | 20240712 | 150900 | 5830633500 | 23500 | 23600 | 23600 | 23400 | 2468 |
| 305 | 20240712 | 150800 | 5772650900 | 23550 | 23550 | 23600 | 23550 | 1558 |
| 306 | 20240712 | 150700 | 5735929100 | 23550 | 23550 | 23600 | 23500 | 1759 |
| 307 | 20240712 | 150600 | 5694485950 | 23550 | 23500 | 23600 | 23450 | 1198 |
| 308 | 20240712 | 150500 | 5666256900 | 23500 | 23500 | 23600 | 23450 | 3136 |
| 309 | 20240712 | 150400 | 5592467950 | 23450 | 23600 | 23650 | 23450 | 9512 |
| 310 | 20240712 | 150300 | 5368380300 | 23600 | 23300 | 23700 | 23300 | 13129 |
| 311 | 20240712 | 150200 | 5059973600 | 23350 | 23300 | 23350 | 23250 | 154 |
| 312 | 20240712 | 150100 | 5056385750 | 23300 | 23250 | 23350 | 23250 | 1876 |
| 313 | 20240712 | 150000 | 5012676650 | 23250 | 23250 | 23300 | 23200 | 684 |
| 314 | 20240712 | 145900 | 4996773650 | 23300 | 23250 | 23300 | 23250 | 69 |
| 315 | 20240712 | 145800 | 4995166750 | 23300 | 23300 | 23300 | 23250 | 59 |
| 316 | 20240712 | 145700 | 4993793650 | 23300 | 23250 | 23300 | 23250 | 437 |
| 317 | 20240712 | 145600 | 4983613850 | 23300 | 23250 | 23300 | 23250 | 70 |
| 318 | 20240712 | 145500 | 4981986300 | 23300 | 23250 | 23300 | 23250 | 222 |
| 319 | 20240712 | 145400 | 4976819800 | 23300 | 23250 | 23300 | 23250 | 60 |
| 320 | 20240712 | 145300 | 4975424650 | 23300 | 23300 | 23300 | 23250 | 63 |
| 321 | 20240712 | 145200 | 4973958050 | 23250 | 23250 | 23300 | 23250 | 54 |
| 322 | 20240712 | 145100 | 4972702450 | 23300 | 23250 | 23300 | 23250 | 91 |
| 323 | 20240712 | 145000 | 4970586100 | 23200 | 23250 | 23250 | 23200 | 442 |
| 324 | 20240712 | 144900 | 4960313550 | 23250 | 23250 | 23250 | 23250 | 76 |
| 325 | 20240712 | 144800 | 4958546550 | 23250 | 23250 | 23300 | 23250 | 1978 |
| 326 | 20240712 | 144700 | 4912557550 | 23250 | 23200 | 23250 | 23200 | 709 |
| 327 | 20240712 | 144600 | 4896074200 | 23250 | 23250 | 23250 | 23150 | 277 |
| 328 | 20240712 | 144500 | 4889654550 | 23200 | 23200 | 23250 | 23200 | 84 |
| 329 | 20240712 | 144400 | 4887705600 | 23250 | 23200 | 23250 | 23200 | 40 |
| 330 | 20240712 | 144300 | 4886777550 | 23200 | 23200 | 23200 | 23200 | 316 |
| 331 | 20240712 | 144200 | 4879446350 | 23200 | 23250 | 23250 | 23200 | 25 |
| 332 | 20240712 | 144100 | 4878865900 | 23250 | 23200 | 23250 | 23200 | 317 |
| 333 | 20240712 | 144000 | 4871511450 | 23200 | 23200 | 23200 | 23200 | 90 |
| 334 | 20240712 | 143900 | 4869423450 | 23200 | 23200 | 23200 | 23200 | 37 |
| 335 | 20240712 | 143800 | 4868565050 | 23200 | 23200 | 23250 | 23200 | 178 |
| 336 | 20240712 | 143700 | 4864435400 | 23200 | 23200 | 23200 | 23200 | 57 |
| 337 | 20240712 | 143600 | 4863113000 | 23200 | 23300 | 23300 | 23200 | 245 |
| 338 | 20240712 | 143500 | 4857420550 | 23250 | 23250 | 23250 | 23200 | 241 |
| 339 | 20240712 | 143400 | 4851817400 | 23250 | 23250 | 23250 | 23200 | 158 |
| 340 | 20240712 | 143300 | 4848145750 | 23250 | 23200 | 23250 | 23200 | 115 |
| 341 | 20240712 | 143200 | 4845477450 | 23250 | 23250 | 23300 | 23200 | 242 |
| 342 | 20240712 | 143100 | 4839860900 | 23250 | 23250 | 23250 | 23250 | 262 |
| 343 | 20240712 | 143000 | 4833769400 | 23250 | 23300 | 23300 | 23250 | 247 |
| 344 | 20240712 | 142900 | 4828019150 | 23250 | 23300 | 23300 | 23250 | 638 |
| 345 | 20240712 | 142800 | 4813185600 | 23250 | 23250 | 23250 | 23250 | 77 |
| 346 | 20240712 | 142700 | 4811395350 | 23250 | 23250 | 23300 | 23250 | 86 |
| 347 | 20240712 | 142600 | 4809393950 | 23300 | 23250 | 23300 | 23250 | 87 |
| 348 | 20240712 | 142500 | 4807369250 | 23300 | 23250 | 23300 | 23250 | 38 |
| 349 | 20240712 | 142400 | 4806485700 | 23250 | 23250 | 23250 | 23250 | 117 |
| 350 | 20240712 | 142300 | 4803765450 | 23300 | 23250 | 23300 | 23200 | 1147 |
| 351 | 20240712 | 142200 | 4777120700 | 23250 | 23300 | 23300 | 23250 | 52 |
| 352 | 20240712 | 142100 | 4775911500 | 23300 | 23250 | 23300 | 23250 | 63 |
| 353 | 20240712 | 142000 | 4774446700 | 23250 | 23300 | 23300 | 23250 | 124 |
| 354 | 20240712 | 141900 | 4771558000 | 23300 | 23300 | 23300 | 23250 | 2269 |
| 355 | 20240712 | 141800 | 4718692150 | 23300 | 23350 | 23350 | 23300 | 40 |
| 356 | 20240712 | 141700 | 4717759550 | 23350 | 23300 | 23400 | 23300 | 552 |
| 357 | 20240712 | 141600 | 4704873000 | 23300 | 23300 | 23300 | 23300 | 544 |
| 358 | 20240712 | 141500 | 4692197800 | 23300 | 23350 | 23350 | 23300 | 45 |
| 359 | 20240712 | 141400 | 4691148900 | 23350 | 23350 | 23350 | 23300 | 468 |
| 360 | 20240712 | 141300 | 4680222450 | 23350 | 23300 | 23350 | 23300 | 1141 |
| 361 | 20240712 | 141200 | 4653581900 | 23350 | 23250 | 23350 | 23250 | 1649 |
| 362 | 20240712 | 141100 | 4615162500 | 23300 | 23250 | 23300 | 23250 | 39 |
| 363 | 20240712 | 141000 | 4614255650 | 23250 | 23250 | 23250 | 23250 | 49 |
| 364 | 20240712 | 140900 | 4613116400 | 23300 | 23300 | 23300 | 23250 | 148 |
| 365 | 20240712 | 140800 | 4609668500 | 23350 | 23300 | 23350 | 23300 | 17 |
| 366 | 20240712 | 140700 | 4609272350 | 23300 | 23250 | 23350 | 23250 | 1029 |
| 367 | 20240712 | 140600 | 4585297400 | 23300 | 23250 | 23300 | 23250 | 647 |
| 368 | 20240712 | 140500 | 4570254600 | 23250 | 23250 | 23250 | 23250 | 66 |
| 369 | 20240712 | 140400 | 4568720100 | 23300 | 23250 | 23300 | 23250 | 88 |
| 370 | 20240712 | 140300 | 4566674000 | 23250 | 23250 | 23300 | 23250 | 887 |
| 371 | 20240712 | 140200 | 4546049750 | 23250 | 23250 | 23250 | 23250 | 144 |
| 372 | 20240712 | 140100 | 4542701750 | 23250 | 23300 | 23300 | 23250 | 28 |
| 373 | 20240712 | 140000 | 4542050250 | 23250 | 23300 | 23300 | 23250 | 173 |
| 374 | 20240712 | 135900 | 4538023150 | 23250 | 23250 | 23300 | 23250 | 60 |
| 375 | 20240712 | 135800 | 4536626000 | 23250 | 23250 | 23300 | 23250 | 204 |
| 376 | 20240712 | 135700 | 4531875900 | 23250 | 23300 | 23300 | 23250 | 1282 |
| 377 | 20240712 | 135600 | 4502015850 | 23300 | 23350 | 23350 | 23300 | 22 |
| 378 | 20240712 | 135500 | 4501503000 | 23300 | 23300 | 23300 | 23300 | 1291 |
| 379 | 20240712 | 135400 | 4471422700 | 23300 | 23300 | 23350 | 23300 | 2021 |
| 380 | 20240712 | 135300 | 4424333350 | 23250 | 23300 | 23300 | 23250 | 28 |
| 381 | 20240712 | 135200 | 4423681750 | 23300 | 23250 | 23300 | 23200 | 530 |
| 382 | 20240712 | 135100 | 4411364650 | 23250 | 23250 | 23300 | 23250 | 58 |
| 383 | 20240712 | 135000 | 4410016100 | 23250 | 23250 | 23250 | 23250 | 1740 |
| 384 | 20240712 | 134900 | 4369561100 | 23250 | 23250 | 23250 | 23200 | 524 |
| 385 | 20240712 | 134800 | 4357403950 | 23250 | 23250 | 23250 | 23200 | 145 |
| 386 | 20240712 | 134700 | 4354033500 | 23200 | 23100 | 23200 | 23050 | 4861 |
| 387 | 20240712 | 134600 | 4241543500 | 23100 | 23100 | 23100 | 23100 | 3644 |
| 388 | 20240712 | 134500 | 4157367100 | 23100 | 23100 | 23100 | 23050 | 2352 |
| 389 | 20240712 | 134400 | 4103036750 | 23100 | 23100 | 23150 | 23100 | 1083 |
| 390 | 20240712 | 134300 | 4078001750 | 23100 | 23150 | 23150 | 23100 | 18 |
| 391 | 20240712 | 134200 | 4077585900 | 23100 | 23100 | 23150 | 23100 | 238 |
| 392 | 20240712 | 134100 | 4072077600 | 23150 | 23100 | 23150 | 23100 | 401 |
| 393 | 20240712 | 134000 | 4062806650 | 23150 | 23100 | 23150 | 23100 | 27 |
| 394 | 20240712 | 133900 | 4062182400 | 23150 | 23100 | 23150 | 23100 | 142 |
| 395 | 20240712 | 133800 | 4058901000 | 23150 | 23150 | 23150 | 23100 | 202 |
| 396 | 20240712 | 133700 | 4054225600 | 23200 | 23200 | 23200 | 23150 | 5112 |
| 397 | 20240712 | 133600 | 3935880650 | 23200 | 23200 | 23200 | 23200 | 2262 |
| 398 | 20240712 | 133500 | 3883402250 | 23200 | 23250 | 23250 | 23200 | 18 |
| 399 | 20240712 | 133400 | 3882984600 | 23250 | 23250 | 23250 | 23250 | 2522 |
| 400 | 20240712 | 133300 | 3824348100 | 23250 | 23300 | 23300 | 23250 | 383 |
| 401 | 20240712 | 133200 | 3815425500 | 23300 | 23300 | 23300 | 23300 | 60 |
| 402 | 20240712 | 133100 | 3814027500 | 23300 | 23350 | 23350 | 23300 | 306 |
| 403 | 20240712 | 133000 | 3806882450 | 23350 | 23300 | 23350 | 23300 | 399 |
| 404 | 20240712 | 132900 | 3797585650 | 23300 | 23300 | 23300 | 23300 | 55 |
| 405 | 20240712 | 132800 | 3796304150 | 23300 | 23300 | 23300 | 23300 | 100 |
| 406 | 20240712 | 132700 | 3793974150 | 23300 | 23350 | 23350 | 23300 | 38 |
| 407 | 20240712 | 132600 | 3793088650 | 23300 | 23300 | 23300 | 23300 | 107 |
| 408 | 20240712 | 132500 | 3790595550 | 23350 | 23350 | 23350 | 23350 | 8 |
| 409 | 20240712 | 132400 | 3790408750 | 23350 | 23350 | 23350 | 23350 | 75 |
| 410 | 20240712 | 132300 | 3788657500 | 23350 | 23350 | 23350 | 23300 | 4 |
| 411 | 20240712 | 132200 | 3788564150 | 23350 | 23350 | 23350 | 23350 | 7 |
| 412 | 20240712 | 132100 | 3788400700 | 23400 | 23350 | 23400 | 23350 | 743 |
| 413 | 20240712 | 132000 | 3771051600 | 23400 | 23350 | 23400 | 23350 | 52 |
| 414 | 20240712 | 131900 | 3769834850 | 23350 | 23400 | 23400 | 23350 | 6 |
| 415 | 20240712 | 131800 | 3769694500 | 23400 | 23350 | 23400 | 23350 | 859 |
| 416 | 20240712 | 131700 | 3749610800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 417 | 20240712 | 131600 | 3749610800 | 23300 | 23300 | 23300 | 23300 | 1 |
| 418 | 20240712 | 131500 | 3749587500 | 23350 | 23350 | 23350 | 23350 | 9 |
| 419 | 20240712 | 131400 | 3749377350 | 23350 | 23300 | 23350 | 23300 | 758 |
| 420 | 20240712 | 131300 | 3731715900 | 23250 | 23250 | 23250 | 23250 | 3011 |
| 421 | 20240712 | 131200 | 3661710150 | 23250 | 23200 | 23250 | 23200 | 80 |
| 422 | 20240712 | 131100 | 3659850450 | 23200 | 23200 | 23200 | 23200 | 40 |
| 423 | 20240712 | 131000 | 3658922450 | 23250 | 23250 | 23250 | 23250 | 10 |
| 424 | 20240712 | 130900 | 3658689950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 425 | 20240712 | 130800 | 3658689950 | 23200 | 23200 | 23200 | 23200 | 1 |
| 426 | 20240712 | 130700 | 3658666750 | 23200 | 23200 | 23200 | 23200 | 854 |
| 427 | 20240712 | 130600 | 3638853950 | 23250 | 23250 | 23250 | 23250 | 10 |
| 428 | 20240712 | 130500 | 3638621450 | 23250 | 23250 | 23250 | 23250 | 789 |
| 429 | 20240712 | 130400 | 3620277200 | 23300 | 23300 | 23300 | 23250 | 264 |
| 430 | 20240712 | 130300 | 3614132850 | 23300 | 23300 | 23300 | 23300 | 77 |
| 431 | 20240712 | 130200 | 3612338750 | 23300 | 23300 | 23300 | 23300 | 60 |
| 432 | 20240712 | 130100 | 3610940750 | 23250 | 23250 | 23250 | 23250 | 5 |
| 433 | 20240712 | 130000 | 3610824500 | 23250 | 23250 | 23300 | 23250 | 6 |
| 434 | 20240712 | 125900 | 3610684950 | 23300 | 23300 | 23300 | 23300 | 15 |
| 435 | 20240712 | 125800 | 3610335450 | 23300 | 23300 | 23300 | 23300 | 64 |
| 436 | 20240712 | 125700 | 3608844250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 437 | 20240712 | 125600 | 3608844250 | 23300 | 23300 | 23300 | 23250 | 5 |
| 438 | 20240712 | 125500 | 3608727800 | 23300 | 23250 | 23300 | 23250 | 68 |
| 439 | 20240712 | 125400 | 3607145800 | 23250 | 23250 | 23250 | 23250 | 105 |
| 440 | 20240712 | 125300 | 3604704550 | 23250 | 23300 | 23300 | 23250 | 23 |
| 441 | 20240712 | 125200 | 3604168700 | 23250 | 23250 | 23250 | 23250 | 85 |
| 442 | 20240712 | 125100 | 3602192450 | 23250 | 23250 | 23250 | 23250 | 200 |
| 443 | 20240712 | 125000 | 3597542450 | 23300 | 23300 | 23300 | 23300 | 701 |
| 444 | 20240712 | 124900 | 3581209150 | 23350 | 23300 | 23350 | 23300 | 2 |
| 445 | 20240712 | 124800 | 3581162500 | 23350 | 23350 | 23350 | 23350 | 2 |
| 446 | 20240712 | 124700 | 3581115800 | 23350 | 23350 | 23350 | 23350 | 5 |
| 447 | 20240712 | 124600 | 3580999050 | 23350 | 23350 | 23350 | 23350 | 1 |
| 448 | 20240712 | 124500 | 3580975700 | 23350 | 23350 | 23350 | 23350 | 232 |
| 449 | 20240712 | 124400 | 3575558500 | 23400 | 23350 | 23400 | 23350 | 2995 |
| 450 | 20240712 | 124300 | 3505625200 | 23350 | 23350 | 23350 | 23350 | 94 |
| 451 | 20240712 | 124200 | 3503430300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 452 | 20240712 | 124100 | 3503430300 | 23350 | 23350 | 23350 | 23300 | 12 |
| 453 | 20240712 | 124000 | 3503150150 | 23350 | 23300 | 23350 | 23300 | 3407 |
| 454 | 20240712 | 123900 | 3423762000 | 23250 | 23250 | 23250 | 23250 | 2775 |
| 455 | 20240712 | 123800 | 3359243250 | 23200 | 23250 | 23250 | 23200 | 31 |
| 456 | 20240712 | 123700 | 3358522550 | 23200 | 23250 | 23250 | 23200 | 86 |
| 457 | 20240712 | 123600 | 3356526700 | 23200 | 23200 | 23200 | 23200 | 100 |
| 458 | 20240712 | 123500 | 3354206700 | 23250 | 23250 | 23250 | 23200 | 58 |
| 459 | 20240712 | 123400 | 3352858250 | 23250 | 23200 | 23250 | 23200 | 60 |
| 460 | 20240712 | 123300 | 3351464250 | 23200 | 23250 | 23250 | 23200 | 2 |
| 461 | 20240712 | 123200 | 3351417800 | 23150 | 23150 | 23200 | 23150 | 207 |
| 462 | 20240712 | 123100 | 3346620750 | 23150 | 23200 | 23200 | 23150 | 371 |
| 463 | 20240712 | 123000 | 3338018000 | 23200 | 23200 | 23200 | 23200 | 1813 |
| 464 | 20240712 | 122900 | 3295956400 | 23200 | 23200 | 23200 | 23150 | 621 |
| 465 | 20240712 | 122800 | 3281559000 | 23200 | 23200 | 23200 | 23200 | 145 |
| 466 | 20240712 | 122700 | 3278195000 | 23200 | 23200 | 23200 | 23200 | 252 |
| 467 | 20240712 | 122600 | 3272348600 | 23200 | 23200 | 23200 | 23200 | 21 |
| 468 | 20240712 | 122500 | 3271861400 | 23200 | 23150 | 23200 | 23150 | 11 |
| 469 | 20240712 | 122400 | 3271606300 | 23150 | 23200 | 23200 | 23150 | 9 |
| 470 | 20240712 | 122300 | 3271397700 | 23200 | 23250 | 23250 | 23200 | 73 |
| 471 | 20240712 | 122200 | 3269704050 | 23200 | 23200 | 23200 | 23200 | 72 |
| 472 | 20240712 | 122100 | 3268033650 | 23200 | 23200 | 23200 | 23200 | 376 |
| 473 | 20240712 | 122000 | 3259310450 | 23200 | 23200 | 23200 | 23200 | 201 |
| 474 | 20240712 | 121900 | 3254647250 | 23200 | 23200 | 23250 | 23200 | 124 |
| 475 | 20240712 | 121800 | 3251770100 | 23250 | 23200 | 23250 | 23200 | 12 |
| 476 | 20240712 | 121700 | 3251491600 | 23200 | 23250 | 23250 | 23200 | 2 |
| 477 | 20240712 | 121600 | 3251445150 | 23200 | 23200 | 23200 | 23200 | 636 |
| 478 | 20240712 | 121500 | 3236689950 | 23200 | 23200 | 23200 | 23200 | 904 |
| 479 | 20240712 | 121400 | 3215717150 | 23250 | 23250 | 23300 | 23250 | 1110 |
| 480 | 20240712 | 121300 | 3189909100 | 23300 | 23300 | 23300 | 23300 | 57 |
| 481 | 20240712 | 121200 | 3188581000 | 23300 | 23300 | 23300 | 23300 | 260 |
| 482 | 20240712 | 121100 | 3182523000 | 23250 | 23250 | 23250 | 23250 | 98 |
| 483 | 20240712 | 121000 | 3180244500 | 23250 | 23250 | 23300 | 23250 | 5 |
| 484 | 20240712 | 120900 | 3180128200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 485 | 20240712 | 120800 | 3180128200 | 23300 | 23300 | 23300 | 23300 | 10 |
| 486 | 20240712 | 120700 | 3179895200 | 23300 | 23250 | 23300 | 23250 | 124 |
| 487 | 20240712 | 120600 | 3177006700 | 23250 | 23250 | 23250 | 23250 | 83 |
| 488 | 20240712 | 120500 | 3175076950 | 23300 | 23300 | 23300 | 23300 | 0 |
| 489 | 20240712 | 120400 | 3175076950 | 23300 | 23300 | 23300 | 23300 | 22 |
| 490 | 20240712 | 120300 | 3174564350 | 23300 | 23300 | 23300 | 23300 | 2 |
| 491 | 20240712 | 120200 | 3174517750 | 23250 | 23250 | 23250 | 23250 | 81 |
| 492 | 20240712 | 120100 | 3172634500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 493 | 20240712 | 120000 | 3172634500 | 23300 | 23300 | 23300 | 23300 | 2 |
| 494 | 20240712 | 115900 | 3172587900 | 23250 | 23250 | 23250 | 23250 | 15 |
| 495 | 20240712 | 115800 | 3172239150 | 23250 | 23300 | 23300 | 23250 | 19 |
| 496 | 20240712 | 115700 | 3171796500 | 23300 | 23300 | 23300 | 23300 | 12 |
| 497 | 20240712 | 115600 | 3171516900 | 23300 | 23300 | 23300 | 23300 | 15 |
| 498 | 20240712 | 115500 | 3171167400 | 23300 | 23200 | 23300 | 23200 | 683 |
| 499 | 20240712 | 115400 | 3155288700 | 23200 | 23250 | 23250 | 23200 | 63 |
| 500 | 20240712 | 115300 | 3153824000 | 23250 | 23250 | 23250 | 23250 | 44 |
| 501 | 20240712 | 115200 | 3152801000 | 23250 | 23250 | 23250 | 23250 | 18 |
| 502 | 20240712 | 115100 | 3152382500 | 23250 | 23300 | 23300 | 23200 | 166 |
| 503 | 20240712 | 115000 | 3148518150 | 23250 | 23250 | 23300 | 23250 | 541 |
| 504 | 20240712 | 114900 | 3135939850 | 23300 | 23300 | 23300 | 23300 | 365 |
| 505 | 20240712 | 114800 | 3127435350 | 23300 | 23300 | 23300 | 23300 | 5 |
| 506 | 20240712 | 114700 | 3127318850 | 23300 | 23300 | 23300 | 23300 | 1 |
| 507 | 20240712 | 114600 | 3127295550 | 23250 | 23300 | 23300 | 23250 | 411 |
| 508 | 20240712 | 114500 | 3117739200 | 23300 | 23250 | 23300 | 23250 | 114 |
| 509 | 20240712 | 114400 | 3115083050 | 23250 | 23300 | 23300 | 23250 | 202 |
| 510 | 20240712 | 114300 | 3110386450 | 23300 | 23250 | 23300 | 23250 | 19 |
| 511 | 20240712 | 114200 | 3109944600 | 23250 | 23300 | 23300 | 23250 | 340 |
| 512 | 20240712 | 114100 | 3102039100 | 23300 | 23300 | 23300 | 23300 | 24 |
| 513 | 20240712 | 114000 | 3101479900 | 23250 | 23300 | 23300 | 23250 | 36 |
| 514 | 20240712 | 113900 | 3100642350 | 23300 | 23250 | 23300 | 23250 | 52 |
| 515 | 20240712 | 113800 | 3099433300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 516 | 20240712 | 113700 | 3099433300 | 23300 | 23300 | 23300 | 23300 | 3 |
| 517 | 20240712 | 113600 | 3099363400 | 23300 | 23300 | 23300 | 23300 | 1 |
| 518 | 20240712 | 113500 | 3099340100 | 23250 | 23250 | 23250 | 23250 | 5 |
| 519 | 20240712 | 113400 | 3099223850 | 23250 | 23250 | 23250 | 23250 | 2 |
| 520 | 20240712 | 113300 | 3099177350 | 23250 | 23350 | 23350 | 23250 | 445 |
| 521 | 20240712 | 113200 | 3088820250 | 23350 | 23300 | 23350 | 23300 | 4 |
| 522 | 20240712 | 113100 | 3088726900 | 23300 | 23300 | 23300 | 23300 | 2 |
| 523 | 20240712 | 113000 | 3088680300 | 23300 | 23300 | 23350 | 23300 | 12 |
| 524 | 20240712 | 112900 | 3088400650 | 23300 | 23250 | 23300 | 23250 | 1721 |
| 525 | 20240712 | 112800 | 3048310350 | 23300 | 23300 | 23300 | 23300 | 60 |
| 526 | 20240712 | 112700 | 3046912350 | 23250 | 23250 | 23250 | 23250 | 1 |
| 527 | 20240712 | 112600 | 3046889100 | 23300 | 23300 | 23300 | 23300 | 1 |
| 528 | 20240712 | 112500 | 3046865800 | 23250 | 23200 | 23250 | 23200 | 439 |
| 529 | 20240712 | 112400 | 3036664050 | 23250 | 23200 | 23250 | 23200 | 324 |
| 530 | 20240712 | 112300 | 3029146050 | 23200 | 23200 | 23250 | 23200 | 19 |
| 531 | 20240712 | 112200 | 3028705100 | 23200 | 23250 | 23250 | 23200 | 252 |
| 532 | 20240712 | 112100 | 3022858650 | 23250 | 23250 | 23250 | 23250 | 64 |
| 533 | 20240712 | 112000 | 3021370650 | 23250 | 23250 | 23250 | 23200 | 108 |
| 534 | 20240712 | 111900 | 3018859700 | 23250 | 23300 | 23300 | 23250 | 727 |
| 535 | 20240712 | 111800 | 3001956700 | 23300 | 23300 | 23300 | 23300 | 1 |
| 536 | 20240712 | 111700 | 3001933400 | 23250 | 23250 | 23250 | 23250 | 10 |
| 537 | 20240712 | 111600 | 3001700900 | 23250 | 23300 | 23300 | 23250 | 167 |
| 538 | 20240712 | 111500 | 2997818050 | 23250 | 23250 | 23300 | 23250 | 12 |
| 539 | 20240712 | 111400 | 2997539000 | 23250 | 23250 | 23250 | 23250 | 80 |
| 540 | 20240712 | 111300 | 2995679000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 541 | 20240712 | 111200 | 2995679000 | 23250 | 23200 | 23250 | 23200 | 286 |
| 542 | 20240712 | 111100 | 2989030100 | 23250 | 23200 | 23250 | 23200 | 1124 |
| 543 | 20240712 | 111000 | 2962953000 | 23200 | 23250 | 23250 | 23200 | 669 |
| 544 | 20240712 | 110900 | 2947400650 | 23250 | 23300 | 23300 | 23250 | 37 |
| 545 | 20240712 | 110800 | 2946539800 | 23250 | 23300 | 23300 | 23250 | 149 |
| 546 | 20240712 | 110700 | 2943074500 | 23300 | 23300 | 23300 | 23300 | 20 |
| 547 | 20240712 | 110600 | 2942608500 | 23300 | 23250 | 23300 | 23250 | 26 |
| 548 | 20240712 | 110500 | 2942003800 | 23250 | 23250 | 23300 | 23250 | 291 |
| 549 | 20240712 | 110400 | 2935237650 | 23200 | 23250 | 23250 | 23200 | 21 |
| 550 | 20240712 | 110300 | 2934750350 | 23200 | 23250 | 23250 | 23200 | 1044 |
| 551 | 20240712 | 110200 | 2910479850 | 23250 | 23250 | 23250 | 23200 | 762 |
| 552 | 20240712 | 110100 | 2892767100 | 23250 | 23250 | 23250 | 23250 | 1001 |
| 553 | 20240712 | 110000 | 2869493850 | 23250 | 23250 | 23250 | 23200 | 122 |
| 554 | 20240712 | 105900 | 2866660850 | 23200 | 23200 | 23200 | 23200 | 500 |
| 555 | 20240712 | 105800 | 2855060850 | 23250 | 23250 | 23250 | 23250 | 4 |
| 556 | 20240712 | 105700 | 2854967850 | 23250 | 23150 | 23250 | 23150 | 1438 |
| 557 | 20240712 | 105600 | 2821609700 | 23150 | 23200 | 23200 | 23100 | 5168 |
| 558 | 20240712 | 105500 | 2702202150 | 23150 | 23150 | 23200 | 23150 | 1685 |
| 559 | 20240712 | 105400 | 2663171350 | 23150 | 23150 | 23200 | 23150 | 1332 |
| 560 | 20240712 | 105300 | 2632334950 | 23150 | 23250 | 23250 | 23150 | 1107 |
| 561 | 20240712 | 105200 | 2606699300 | 23250 | 23300 | 23300 | 23150 | 1017 |
| 562 | 20240712 | 105100 | 2583110200 | 23300 | 23300 | 23300 | 23200 | 1105 |
| 563 | 20240712 | 105000 | 2557434300 | 23300 | 23300 | 23300 | 23250 | 331 |
| 564 | 20240712 | 104900 | 2549733550 | 23250 | 23250 | 23300 | 23200 | 1147 |
| 565 | 20240712 | 104800 | 2523120500 | 23250 | 23300 | 23300 | 23250 | 747 |
| 566 | 20240712 | 104700 | 2505736150 | 23300 | 23250 | 23300 | 23250 | 296 |
| 567 | 20240712 | 104600 | 2498851150 | 23250 | 23300 | 23300 | 23250 | 1369 |
| 568 | 20240712 | 104500 | 2467003450 | 23300 | 23300 | 23300 | 23300 | 2 |
| 569 | 20240712 | 104400 | 2466956850 | 23250 | 23350 | 23350 | 23250 | 929 |
| 570 | 20240712 | 104300 | 2445317200 | 23350 | 23350 | 23350 | 23350 | 3 |
| 571 | 20240712 | 104200 | 2445247150 | 23350 | 23350 | 23350 | 23350 | 10 |
| 572 | 20240712 | 104100 | 2445013650 | 23350 | 23350 | 23350 | 23300 | 176 |
| 573 | 20240712 | 104000 | 2440904100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 574 | 20240712 | 103900 | 2440904100 | 23350 | 23350 | 23350 | 23350 | 444 |
| 575 | 20240712 | 103800 | 2430536700 | 23350 | 23300 | 23350 | 23300 | 204 |
| 576 | 20240712 | 103700 | 2425778400 | 23300 | 23350 | 23350 | 23300 | 455 |
| 577 | 20240712 | 103600 | 2415156650 | 23350 | 23400 | 23400 | 23350 | 8 |
| 578 | 20240712 | 103500 | 2414969750 | 23400 | 23400 | 23400 | 23400 | 7 |
| 579 | 20240712 | 103400 | 2414805950 | 23400 | 23400 | 23400 | 23400 | 3 |
| 580 | 20240712 | 103300 | 2414735750 | 23400 | 23400 | 23400 | 23400 | 25 |
| 581 | 20240712 | 103200 | 2414150750 | 23350 | 23400 | 23400 | 23350 | 455 |
| 582 | 20240712 | 103100 | 2403506350 | 23350 | 23350 | 23400 | 23350 | 243 |
| 583 | 20240712 | 103000 | 2397832150 | 23350 | 23350 | 23350 | 23350 | 10 |
| 584 | 20240712 | 102900 | 2397598650 | 23350 | 23400 | 23400 | 23350 | 60 |
| 585 | 20240712 | 102800 | 2396197600 | 23400 | 23400 | 23400 | 23400 | 61 |
| 586 | 20240712 | 102700 | 2394770200 | 23400 | 23400 | 23450 | 23400 | 27 |
| 587 | 20240712 | 102600 | 2394138300 | 23450 | 23400 | 23450 | 23400 | 1220 |
| 588 | 20240712 | 102500 | 2365590250 | 23400 | 23400 | 23400 | 23350 | 7 |
| 589 | 20240712 | 102400 | 2365426700 | 23350 | 23300 | 23350 | 23300 | 663 |
| 590 | 20240712 | 102300 | 2349957500 | 23300 | 23300 | 23350 | 23300 | 527 |
| 591 | 20240712 | 102200 | 2337678350 | 23300 | 23400 | 23400 | 23150 | 13462 |
| 592 | 20240712 | 102100 | 2025054800 | 23300 | 23350 | 23400 | 23300 | 1008 |
| 593 | 20240712 | 102000 | 2001524050 | 23300 | 23300 | 23300 | 23300 | 224 |
| 594 | 20240712 | 101900 | 1996304850 | 23250 | 23250 | 23250 | 23250 | 263 |
| 595 | 20240712 | 101800 | 1990190100 | 23250 | 23250 | 23250 | 23200 | 735 |
| 596 | 20240712 | 101700 | 1973128500 | 23250 | 23300 | 23300 | 23250 | 10 |
| 597 | 20240712 | 101600 | 1972895950 | 23350 | 23350 | 23350 | 23300 | 511 |
| 598 | 20240712 | 101500 | 1960989150 | 23300 | 23300 | 23300 | 23300 | 220 |
| 599 | 20240712 | 101400 | 1955863150 | 23300 | 23300 | 23300 | 23200 | 1894 |
| 600 | 20240712 | 101300 | 1911818600 | 23350 | 23350 | 23400 | 23350 | 157 |
| 601 | 20240712 | 101200 | 1908152550 | 23400 | 23350 | 23400 | 23350 | 1533 |
| 602 | 20240712 | 101100 | 1872289700 | 23300 | 23350 | 23350 | 23300 | 428 |
| 603 | 20240712 | 101000 | 1862306050 | 23350 | 23350 | 23350 | 23350 | 222 |
| 604 | 20240712 | 100900 | 1857122350 | 23350 | 23350 | 23350 | 23350 | 616 |
| 605 | 20240712 | 100800 | 1842738750 | 23400 | 23300 | 23400 | 23300 | 806 |
| 606 | 20240712 | 100700 | 1823929450 | 23300 | 23350 | 23350 | 23300 | 294 |
| 607 | 20240712 | 100600 | 1817074000 | 23350 | 23350 | 23350 | 23350 | 123 |
| 608 | 20240712 | 100500 | 1814201950 | 23400 | 23400 | 23400 | 23350 | 141 |
| 609 | 20240712 | 100400 | 1810905100 | 23350 | 23350 | 23400 | 23300 | 580 |
| 610 | 20240712 | 100300 | 1797358800 | 23350 | 23250 | 23350 | 23250 | 1005 |
| 611 | 20240712 | 100200 | 1773974750 | 23250 | 23250 | 23250 | 23150 | 94 |
| 612 | 20240712 | 100100 | 1771793700 | 23250 | 23250 | 23250 | 23150 | 441 |
| 613 | 20240712 | 100000 | 1761561800 | 23250 | 23200 | 23250 | 23200 | 533 |
| 614 | 20240712 | 095900 | 1749196150 | 23150 | 23250 | 23250 | 23100 | 2357 |
| 615 | 20240712 | 095800 | 1694631850 | 23150 | 23150 | 23250 | 23150 | 7727 |
| 616 | 20240712 | 095700 | 1515665850 | 23150 | 23200 | 23200 | 23150 | 54 |
| 617 | 20240712 | 095600 | 1514415650 | 23150 | 23150 | 23200 | 23100 | 1551 |
| 618 | 20240712 | 095500 | 1478511600 | 23150 | 23200 | 23250 | 23150 | 292 |
| 619 | 20240712 | 095400 | 1471738450 | 23150 | 23300 | 23300 | 23150 | 7383 |
| 620 | 20240712 | 095300 | 1300318900 | 23300 | 23300 | 23350 | 23300 | 412 |
| 621 | 20240712 | 095200 | 1290719250 | 23350 | 23350 | 23350 | 23300 | 497 |
| 622 | 20240712 | 095100 | 1279116700 | 23350 | 23300 | 23350 | 23250 | 406 |
| 623 | 20240712 | 095000 | 1269655950 | 23250 | 23250 | 23300 | 23250 | 573 |
| 624 | 20240712 | 094900 | 1256333300 | 23300 | 23300 | 23300 | 23250 | 258 |
| 625 | 20240712 | 094800 | 1250326900 | 23250 | 23300 | 23300 | 23250 | 2096 |
| 626 | 20240712 | 094700 | 1201496550 | 23350 | 23350 | 23350 | 23350 | 308 |
| 627 | 20240712 | 094600 | 1194304750 | 23350 | 23350 | 23400 | 23300 | 400 |
| 628 | 20240712 | 094500 | 1184964700 | 23400 | 23350 | 23400 | 23350 | 1230 |
| 629 | 20240712 | 094400 | 1156243950 | 23350 | 23400 | 23400 | 23350 | 386 |
| 630 | 20240712 | 094300 | 1147223200 | 23400 | 23400 | 23400 | 23400 | 93 |
| 631 | 20240712 | 094200 | 1145047000 | 23350 | 23400 | 23400 | 23350 | 2555 |
| 632 | 20240712 | 094100 | 1085288950 | 23400 | 23450 | 23500 | 23400 | 1059 |
| 633 | 20240712 | 094000 | 1060505600 | 23450 | 23450 | 23450 | 23450 | 6 |
| 634 | 20240712 | 093900 | 1060364900 | 23450 | 23450 | 23500 | 23450 | 722 |
| 635 | 20240712 | 093800 | 1043412950 | 23450 | 23450 | 23500 | 23450 | 108 |
| 636 | 20240712 | 093700 | 1040880150 | 23450 | 23450 | 23450 | 23450 | 261 |
| 637 | 20240712 | 093600 | 1034759700 | 23450 | 23500 | 23500 | 23400 | 691 |
| 638 | 20240712 | 093500 | 1018554800 | 23500 | 23500 | 23550 | 23500 | 442 |
| 639 | 20240712 | 093400 | 1008162900 | 23550 | 23500 | 23550 | 23500 | 319 |
| 640 | 20240712 | 093300 | 1000656150 | 23500 | 23550 | 23600 | 23500 | 458 |
| 641 | 20240712 | 093200 | 989865750 | 23550 | 23600 | 23600 | 23550 | 650 |
| 642 | 20240712 | 093100 | 974551200 | 23550 | 23550 | 23600 | 23500 | 2059 |
| 643 | 20240712 | 093000 | 926066700 | 23500 | 23500 | 23500 | 23500 | 9 |
| 644 | 20240712 | 092900 | 925855200 | 23450 | 23550 | 23550 | 23450 | 218 |
| 645 | 20240712 | 092800 | 920736450 | 23500 | 23500 | 23550 | 23500 | 12 |
| 646 | 20240712 | 092700 | 920453950 | 23550 | 23450 | 23550 | 23450 | 4 |
| 647 | 20240712 | 092600 | 920359900 | 23450 | 23500 | 23500 | 23450 | 1628 |
| 648 | 20240712 | 092500 | 882158200 | 23500 | 23500 | 23550 | 23500 | 84 |
| 649 | 20240712 | 092400 | 880184100 | 23500 | 23450 | 23500 | 23450 | 446 |
| 650 | 20240712 | 092300 | 869708100 | 23450 | 23500 | 23500 | 23450 | 465 |
| 651 | 20240712 | 092200 | 858800950 | 23500 | 23650 | 23650 | 23400 | 4432 |
| 652 | 20240712 | 092100 | 754372100 | 23650 | 23700 | 23700 | 23650 | 364 |
| 653 | 20240712 | 092000 | 745759950 | 23700 | 23650 | 23700 | 23600 | 482 |
| 654 | 20240712 | 091900 | 734349900 | 23650 | 23650 | 23650 | 23600 | 1054 |
| 655 | 20240712 | 091800 | 709434600 | 23650 | 23600 | 23650 | 23600 | 882 |
| 656 | 20240712 | 091700 | 688606200 | 23600 | 23550 | 23600 | 23500 | 500 |
| 657 | 20240712 | 091600 | 676831200 | 23550 | 23500 | 23600 | 23500 | 1052 |
| 658 | 20240712 | 091500 | 652056350 | 23500 | 23500 | 23550 | 23500 | 624 |
| 659 | 20240712 | 091400 | 637385350 | 23450 | 23500 | 23500 | 23400 | 804 |
| 660 | 20240712 | 091300 | 618540950 | 23450 | 23400 | 23450 | 23400 | 1256 |
| 661 | 20240712 | 091200 | 589119850 | 23400 | 23400 | 23450 | 23400 | 732 |
| 662 | 20240712 | 091100 | 571987450 | 23400 | 23400 | 23400 | 23400 | 238 |
| 663 | 20240712 | 091000 | 566418250 | 23400 | 23450 | 23450 | 23400 | 624 |
| 664 | 20240712 | 090900 | 551816400 | 23450 | 23450 | 23450 | 23400 | 222 |
| 665 | 20240712 | 090800 | 546613050 | 23400 | 23300 | 23400 | 23250 | 1476 |
| 666 | 20240712 | 090700 | 512197600 | 23300 | 23250 | 23350 | 23250 | 1080 |
| 667 | 20240712 | 090600 | 487038000 | 23300 | 23350 | 23400 | 23250 | 2584 |
| 668 | 20240712 | 090500 | 426838350 | 23350 | 23350 | 23350 | 23300 | 169 |
| 669 | 20240712 | 090400 | 422894350 | 23350 | 23350 | 23400 | 23350 | 1977 |
| 670 | 20240712 | 090300 | 376678900 | 23400 | 23450 | 23450 | 23350 | 1849 |
| 671 | 20240712 | 090200 | 333441150 | 23450 | 23350 | 23450 | 23300 | 1154 |
| 672 | 20240712 | 090100 | 306482250 | 23350 | 23400 | 23450 | 23300 | 2540 |
| 673 | 20240712 | 090000 | 247186700 | 23400 | 23200 | 23500 | 23200 | 10325 |