36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 201400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 3 | 20240712 | 201300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240712 | 201200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240712 | 201100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240712 | 201000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240712 | 200900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240712 | 200800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240712 | 200700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240712 | 200600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240712 | 200500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240712 | 200400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240712 | 200300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240712 | 200200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240712 | 200100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240712 | 200000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240712 | 195900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240712 | 195800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240712 | 195700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240712 | 195600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240712 | 195500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240712 | 195400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240712 | 195300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240712 | 195200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240712 | 195100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240712 | 195000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240712 | 194900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240712 | 194800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240712 | 194700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240712 | 194600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240712 | 194500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240712 | 194400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 33 | 20240712 | 194300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240712 | 194200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240712 | 194100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240712 | 194000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240712 | 193900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240712 | 193800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240712 | 193700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240712 | 193600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240712 | 193500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240712 | 193400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240712 | 193300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240712 | 193200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240712 | 193100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240712 | 193000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240712 | 192900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240712 | 192800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240712 | 192700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240712 | 192600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240712 | 192500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240712 | 192400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240712 | 192300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240712 | 192200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240712 | 192100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240712 | 192000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240712 | 191900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240712 | 191800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240712 | 191700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240712 | 191600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240712 | 191500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240712 | 191400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 63 | 20240712 | 191300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240712 | 191200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240712 | 191100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240712 | 191000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240712 | 190900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240712 | 190800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240712 | 190700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240712 | 190600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240712 | 190500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240712 | 190400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240712 | 190300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240712 | 190200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240712 | 190100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240712 | 190000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240712 | 185900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240712 | 185800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240712 | 185700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240712 | 185600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240712 | 185500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240712 | 185400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240712 | 185300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240712 | 185200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240712 | 185100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240712 | 185000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240712 | 184900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240712 | 184800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240712 | 184700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240712 | 184600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240712 | 184500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240712 | 184400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 93 | 20240712 | 184300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240712 | 184200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240712 | 184100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240712 | 184000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240712 | 183900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240712 | 183800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240712 | 183700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240712 | 183600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240712 | 183500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240712 | 183400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240712 | 183300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240712 | 183200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240712 | 183100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240712 | 183000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240712 | 182900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240712 | 182800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240712 | 182700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240712 | 182600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240712 | 182500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240712 | 182400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240712 | 182300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240712 | 182200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240712 | 182100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240712 | 182000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240712 | 181900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240712 | 181800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240712 | 181700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240712 | 181600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240712 | 181500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240712 | 181400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 123 | 20240712 | 181300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240712 | 181200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240712 | 181100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240712 | 181000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240712 | 180900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240712 | 180800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240712 | 180700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240712 | 180600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240712 | 180500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240712 | 180400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240712 | 180300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240712 | 180200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240712 | 180100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240712 | 180000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240712 | 175900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240712 | 175800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240712 | 175700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240712 | 175600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240712 | 175500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240712 | 175400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240712 | 175300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240712 | 175200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240712 | 175100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240712 | 175000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240712 | 174900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240712 | 174800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240712 | 174700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240712 | 174600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240712 | 174500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240712 | 174400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 153 | 20240712 | 174300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240712 | 174200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240712 | 174100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240712 | 174000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240712 | 173900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240712 | 173800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240712 | 173700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240712 | 173600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240712 | 173500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240712 | 173400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240712 | 173300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240712 | 173200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240712 | 173100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240712 | 173000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240712 | 172900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240712 | 172800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240712 | 172700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240712 | 172600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240712 | 172500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240712 | 172400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240712 | 172300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240712 | 172200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240712 | 172100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240712 | 172000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240712 | 171900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240712 | 171800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240712 | 171700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240712 | 171600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240712 | 171500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240712 | 171400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 183 | 20240712 | 171300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240712 | 171200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240712 | 171100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240712 | 171000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240712 | 170900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240712 | 170800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240712 | 170700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240712 | 170600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240712 | 170500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240712 | 170400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240712 | 170300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240712 | 170200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240712 | 170100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240712 | 170000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240712 | 165900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240712 | 165800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240712 | 165700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240712 | 165600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240712 | 165500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240712 | 165400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240712 | 165300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240712 | 165200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240712 | 165100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240712 | 165000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240712 | 164900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240712 | 164800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240712 | 164700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20240712 | 164600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20240712 | 164500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20240712 | 164400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 213 | 20240712 | 164300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20240712 | 164200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20240712 | 164100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20240712 | 164000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20240712 | 163900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20240712 | 163800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20240712 | 163700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240712 | 163600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240712 | 163500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240712 | 163400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240712 | 163300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240712 | 163200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240712 | 163100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240712 | 163000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20240712 | 162900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20240712 | 162800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20240712 | 162700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20240712 | 162600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20240712 | 162500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20240712 | 162400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20240712 | 162300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20240712 | 162200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20240712 | 162100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20240712 | 162000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20240712 | 161900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20240712 | 161800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20240712 | 161700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20240712 | 161600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20240712 | 161500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20240712 | 161400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 243 | 20240712 | 161300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20240712 | 161200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20240712 | 161100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20240712 | 161000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20240712 | 160900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20240712 | 160800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20240712 | 160700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20240712 | 160600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20240712 | 160500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20240712 | 160400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20240712 | 160300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20240712 | 160200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20240712 | 160100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20240712 | 160000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20240712 | 155900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20240712 | 155800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20240712 | 155700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20240712 | 155600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20240712 | 155500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20240712 | 155400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20240712 | 155300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20240712 | 155200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20240712 | 155100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20240712 | 155000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20240712 | 154900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20240712 | 154800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20240712 | 154700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20240712 | 154600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20240712 | 154500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20240712 | 154400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 273 | 20240712 | 154300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20240712 | 154200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20240712 | 154100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20240712 | 154000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 277 | 20240712 | 153900 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20240712 | 153800 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20240712 | 153700 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20240712 | 153600 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20240712 | 153500 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20240712 | 153400 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20240712 | 153300 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20240712 | 153200 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20240712 | 153100 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20240712 | 153000 | 9461112250 | 47150 | 47150 | 47150 | 47150 | 3109 |
| 287 | 20240712 | 152900 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 288 | 20240712 | 152800 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 289 | 20240712 | 152700 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 290 | 20240712 | 152600 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 291 | 20240712 | 152500 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 292 | 20240712 | 152400 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 293 | 20240712 | 152300 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 294 | 20240712 | 152200 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 295 | 20240712 | 152100 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 296 | 20240712 | 152000 | 9314522900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 297 | 20240712 | 151900 | 9314522900 | 47250 | 47100 | 47250 | 47050 | 923 |
| 298 | 20240712 | 151800 | 9270990200 | 47100 | 47100 | 47100 | 47050 | 312 |
| 299 | 20240712 | 151700 | 9256302750 | 47100 | 47150 | 47200 | 47100 | 363 |
| 300 | 20240712 | 151600 | 9239202150 | 47200 | 47100 | 47200 | 47100 | 641 |
| 301 | 20240712 | 151500 | 9208977600 | 47100 | 47100 | 47150 | 47100 | 148 |
| 302 | 20240712 | 151400 | 9202005250 | 47150 | 47100 | 47150 | 47100 | 233 |
| 303 | 20240712 | 151300 | 9191025000 | 47150 | 47100 | 47150 | 47100 | 20 |
| 304 | 20240712 | 151200 | 9190082750 | 47100 | 47000 | 47150 | 46950 | 652 |
| 305 | 20240712 | 151100 | 9159398950 | 47000 | 47000 | 47000 | 46950 | 112 |
| 306 | 20240712 | 151000 | 9154139050 | 47000 | 46950 | 47000 | 46950 | 165 |
| 307 | 20240712 | 150900 | 9146387950 | 47000 | 47000 | 47050 | 47000 | 479 |
| 308 | 20240712 | 150800 | 9123874150 | 47000 | 47050 | 47050 | 47000 | 77 |
| 309 | 20240712 | 150700 | 9120254700 | 47050 | 47100 | 47100 | 47050 | 402 |
| 310 | 20240712 | 150600 | 9101328350 | 47150 | 47100 | 47150 | 47100 | 77 |
| 311 | 20240712 | 150500 | 9097699450 | 47100 | 47150 | 47150 | 47100 | 32 |
| 312 | 20240712 | 150400 | 9096190850 | 47100 | 47050 | 47200 | 47050 | 1740 |
| 313 | 20240712 | 150300 | 9014285450 | 47050 | 47000 | 47050 | 46950 | 243 |
| 314 | 20240712 | 150200 | 9002864250 | 46950 | 47000 | 47000 | 46950 | 20 |
| 315 | 20240712 | 150100 | 9001924750 | 47000 | 47000 | 47000 | 46950 | 54 |
| 316 | 20240712 | 150000 | 8999387950 | 47000 | 47000 | 47000 | 46950 | 230 |
| 317 | 20240712 | 145900 | 8988578100 | 47000 | 46950 | 47000 | 46950 | 16 |
| 318 | 20240712 | 145800 | 8987826550 | 47000 | 46950 | 47050 | 46950 | 265 |
| 319 | 20240712 | 145700 | 8975371400 | 47000 | 47000 | 47050 | 47000 | 126 |
| 320 | 20240712 | 145600 | 8969449100 | 47000 | 47050 | 47050 | 47000 | 294 |
| 321 | 20240712 | 145500 | 8955629050 | 47050 | 47000 | 47050 | 47000 | 148 |
| 322 | 20240712 | 145400 | 8948666350 | 47050 | 47100 | 47150 | 46950 | 1208 |
| 323 | 20240712 | 145300 | 8891892500 | 47100 | 47100 | 47100 | 47050 | 170 |
| 324 | 20240712 | 145200 | 8883885700 | 47050 | 47050 | 47150 | 47050 | 114 |
| 325 | 20240712 | 145100 | 8878518900 | 47050 | 47050 | 47100 | 47000 | 660 |
| 326 | 20240712 | 145000 | 8847447900 | 47050 | 47000 | 47100 | 47000 | 47 |
| 327 | 20240712 | 144900 | 8845236500 | 47050 | 47050 | 47050 | 47050 | 443 |
| 328 | 20240712 | 144800 | 8824393350 | 47000 | 47050 | 47050 | 47000 | 244 |
| 329 | 20240712 | 144700 | 8812924550 | 47050 | 47000 | 47050 | 47000 | 239 |
| 330 | 20240712 | 144600 | 8801688250 | 47000 | 47000 | 47000 | 46950 | 115 |
| 331 | 20240712 | 144500 | 8796283650 | 47000 | 46950 | 47000 | 46950 | 202 |
| 332 | 20240712 | 144400 | 8786797850 | 47000 | 47000 | 47000 | 46950 | 88 |
| 333 | 20240712 | 144300 | 8782665250 | 47050 | 47050 | 47100 | 47050 | 39 |
| 334 | 20240712 | 144200 | 8780830000 | 47050 | 47000 | 47100 | 46950 | 56 |
| 335 | 20240712 | 144100 | 8778198850 | 47000 | 47100 | 47100 | 47000 | 1197 |
| 336 | 20240712 | 144000 | 8721920050 | 47200 | 47250 | 47250 | 47000 | 928 |
| 337 | 20240712 | 143900 | 8678240700 | 47250 | 47150 | 47300 | 47150 | 396 |
| 338 | 20240712 | 143800 | 8659531050 | 47250 | 47200 | 47250 | 47150 | 149 |
| 339 | 20240712 | 143700 | 8652494200 | 47150 | 47250 | 47250 | 47100 | 461 |
| 340 | 20240712 | 143600 | 8630742750 | 47250 | 47250 | 47250 | 47200 | 610 |
| 341 | 20240712 | 143500 | 8601950450 | 47200 | 47300 | 47300 | 47200 | 650 |
| 342 | 20240712 | 143400 | 8571258450 | 47300 | 47350 | 47400 | 47300 | 615 |
| 343 | 20240712 | 143300 | 8542156450 | 47350 | 47150 | 47400 | 47150 | 1221 |
| 344 | 20240712 | 143200 | 8484448600 | 47150 | 47050 | 47150 | 47050 | 942 |
| 345 | 20240712 | 143100 | 8440071300 | 47050 | 47000 | 47050 | 46950 | 623 |
| 346 | 20240712 | 143000 | 8410787750 | 46950 | 47000 | 47000 | 46950 | 161 |
| 347 | 20240712 | 142900 | 8403224550 | 47000 | 47000 | 47000 | 46950 | 107 |
| 348 | 20240712 | 142800 | 8398199500 | 47000 | 47050 | 47050 | 46950 | 267 |
| 349 | 20240712 | 142700 | 8385660650 | 47050 | 47050 | 47050 | 47000 | 63 |
| 350 | 20240712 | 142600 | 8382697200 | 47050 | 47000 | 47050 | 46950 | 411 |
| 351 | 20240712 | 142500 | 8363380950 | 47000 | 46950 | 47000 | 46950 | 49 |
| 352 | 20240712 | 142400 | 8361080000 | 47000 | 46950 | 47000 | 46950 | 32 |
| 353 | 20240712 | 142300 | 8359577200 | 46950 | 46950 | 47000 | 46900 | 652 |
| 354 | 20240712 | 142200 | 8328967800 | 46900 | 46950 | 46950 | 46900 | 112 |
| 355 | 20240712 | 142100 | 8323712750 | 46950 | 46950 | 46950 | 46900 | 155 |
| 356 | 20240712 | 142000 | 8316438450 | 46950 | 46950 | 46950 | 46900 | 105 |
| 357 | 20240712 | 141900 | 8311511650 | 46950 | 46950 | 46950 | 46900 | 10 |
| 358 | 20240712 | 141800 | 8311042300 | 46950 | 46850 | 46950 | 46850 | 211 |
| 359 | 20240712 | 141700 | 8301155500 | 46850 | 46800 | 46850 | 46750 | 71 |
| 360 | 20240712 | 141600 | 8297833800 | 46800 | 46900 | 46950 | 46800 | 407 |
| 361 | 20240712 | 141500 | 8278781250 | 46900 | 46950 | 47000 | 46900 | 235 |
| 362 | 20240712 | 141400 | 8267752700 | 46950 | 46850 | 46950 | 46850 | 632 |
| 363 | 20240712 | 141300 | 8238133350 | 46900 | 47000 | 47000 | 46900 | 276 |
| 364 | 20240712 | 141200 | 8225184600 | 46950 | 46950 | 47000 | 46950 | 123 |
| 365 | 20240712 | 141100 | 8219409600 | 47000 | 46950 | 47000 | 46950 | 99 |
| 366 | 20240712 | 141000 | 8214761250 | 46950 | 46850 | 46950 | 46850 | 174 |
| 367 | 20240712 | 140900 | 8206598750 | 46850 | 46800 | 46850 | 46750 | 321 |
| 368 | 20240712 | 140800 | 8191573500 | 46850 | 46900 | 46900 | 46850 | 49 |
| 369 | 20240712 | 140700 | 8189276550 | 46900 | 46700 | 46950 | 46700 | 1516 |
| 370 | 20240712 | 140600 | 8118249450 | 46700 | 46750 | 46750 | 46700 | 89 |
| 371 | 20240712 | 140500 | 8114092850 | 46700 | 46700 | 46750 | 46650 | 147 |
| 372 | 20240712 | 140400 | 8107229600 | 46750 | 46750 | 46750 | 46650 | 369 |
| 373 | 20240712 | 140300 | 8090010750 | 46750 | 46700 | 46750 | 46700 | 87 |
| 374 | 20240712 | 140200 | 8085945000 | 46700 | 46800 | 46800 | 46700 | 45 |
| 375 | 20240712 | 140100 | 8083840850 | 46800 | 46700 | 46800 | 46650 | 353 |
| 376 | 20240712 | 140000 | 8067360050 | 46600 | 46650 | 46700 | 46550 | 1438 |
| 377 | 20240712 | 135900 | 8000324000 | 46700 | 46750 | 46750 | 46700 | 114 |
| 378 | 20240712 | 135800 | 7994999600 | 46700 | 46800 | 46800 | 46700 | 241 |
| 379 | 20240712 | 135700 | 7983735550 | 46800 | 46800 | 46800 | 46750 | 188 |
| 380 | 20240712 | 135600 | 7974939900 | 46800 | 46700 | 46800 | 46700 | 494 |
| 381 | 20240712 | 135500 | 7951864800 | 46800 | 46750 | 46800 | 46750 | 112 |
| 382 | 20240712 | 135400 | 7946627700 | 46800 | 46750 | 46800 | 46750 | 226 |
| 383 | 20240712 | 135300 | 7936061850 | 46750 | 46700 | 46750 | 46700 | 265 |
| 384 | 20240712 | 135200 | 7923684600 | 46750 | 46700 | 46750 | 46700 | 97 |
| 385 | 20240712 | 135100 | 7919154450 | 46750 | 46650 | 46750 | 46600 | 816 |
| 386 | 20240712 | 135000 | 7881076750 | 46600 | 46700 | 46750 | 46600 | 1115 |
| 387 | 20240712 | 134900 | 7829033150 | 46750 | 46750 | 46750 | 46700 | 1244 |
| 388 | 20240712 | 134800 | 7770936900 | 46750 | 46750 | 46800 | 46750 | 324 |
| 389 | 20240712 | 134700 | 7755787150 | 46750 | 46750 | 46800 | 46700 | 132 |
| 390 | 20240712 | 134600 | 7749616150 | 46750 | 46750 | 46800 | 46750 | 59 |
| 391 | 20240712 | 134500 | 7746857500 | 46750 | 46750 | 46800 | 46750 | 242 |
| 392 | 20240712 | 134400 | 7735543050 | 46750 | 46800 | 46850 | 46750 | 261 |
| 393 | 20240712 | 134300 | 7723329100 | 46850 | 46850 | 46850 | 46800 | 26 |
| 394 | 20240712 | 134200 | 7722111150 | 46850 | 46850 | 46900 | 46850 | 56 |
| 395 | 20240712 | 134100 | 7719486650 | 46900 | 46800 | 46900 | 46800 | 108 |
| 396 | 20240712 | 134000 | 7714427000 | 46850 | 46750 | 46900 | 46750 | 40 |
| 397 | 20240712 | 133900 | 7712551300 | 46700 | 46750 | 46900 | 46700 | 1831 |
| 398 | 20240712 | 133800 | 7626861850 | 46750 | 46800 | 46800 | 46750 | 119 |
| 399 | 20240712 | 133700 | 7621297550 | 46800 | 46750 | 46800 | 46750 | 604 |
| 400 | 20240712 | 133600 | 7593057250 | 46750 | 46850 | 46850 | 46750 | 188 |
| 401 | 20240712 | 133500 | 7584267250 | 46850 | 46750 | 46850 | 46700 | 242 |
| 402 | 20240712 | 133400 | 7572940150 | 46700 | 46550 | 46850 | 46550 | 602 |
| 403 | 20240712 | 133300 | 7544824750 | 46550 | 46750 | 46800 | 46500 | 4320 |
| 404 | 20240712 | 133200 | 7343497850 | 46800 | 46900 | 46900 | 46750 | 2505 |
| 405 | 20240712 | 133100 | 7226177800 | 46900 | 47000 | 47050 | 46850 | 13111 |
| 406 | 20240712 | 133000 | 6610186900 | 47000 | 47050 | 47050 | 47000 | 706 |
| 407 | 20240712 | 132900 | 6576993750 | 47050 | 47000 | 47050 | 47000 | 11 |
| 408 | 20240712 | 132800 | 6576476700 | 47000 | 47050 | 47050 | 47000 | 588 |
| 409 | 20240712 | 132700 | 6548812150 | 47100 | 47050 | 47100 | 47050 | 50 |
| 410 | 20240712 | 132600 | 6546457800 | 47050 | 47050 | 47050 | 47050 | 331 |
| 411 | 20240712 | 132500 | 6530884250 | 47100 | 47100 | 47100 | 47050 | 76 |
| 412 | 20240712 | 132400 | 6527307300 | 47100 | 47100 | 47100 | 47050 | 39 |
| 413 | 20240712 | 132300 | 6525472150 | 47050 | 47050 | 47100 | 47050 | 59 |
| 414 | 20240712 | 132200 | 6522695700 | 47050 | 47100 | 47100 | 47050 | 265 |
| 415 | 20240712 | 132100 | 6510214400 | 47050 | 47100 | 47100 | 47050 | 1279 |
| 416 | 20240712 | 132000 | 6450021600 | 47050 | 47050 | 47100 | 47050 | 291 |
| 417 | 20240712 | 131900 | 6436325050 | 47050 | 47050 | 47100 | 47050 | 93 |
| 418 | 20240712 | 131800 | 6431948200 | 47100 | 47150 | 47200 | 47100 | 413 |
| 419 | 20240712 | 131700 | 6412495100 | 47050 | 47100 | 47150 | 47050 | 165 |
| 420 | 20240712 | 131600 | 6404728700 | 47100 | 47150 | 47150 | 47050 | 1574 |
| 421 | 20240712 | 131500 | 6330602150 | 47100 | 47150 | 47150 | 47100 | 102 |
| 422 | 20240712 | 131400 | 6325793100 | 47150 | 47200 | 47200 | 47150 | 23 |
| 423 | 20240712 | 131300 | 6324707650 | 47200 | 47150 | 47250 | 47100 | 196 |
| 424 | 20240712 | 131200 | 6315465350 | 47150 | 47200 | 47200 | 47100 | 4563 |
| 425 | 20240712 | 131100 | 6100458550 | 47250 | 47300 | 47300 | 47250 | 96 |
| 426 | 20240712 | 131000 | 6095919400 | 47300 | 47200 | 47300 | 47200 | 37 |
| 427 | 20240712 | 130900 | 6094170100 | 47200 | 47200 | 47200 | 47200 | 4 |
| 428 | 20240712 | 130800 | 6093981300 | 47200 | 47200 | 47200 | 47200 | 155 |
| 429 | 20240712 | 130700 | 6086665300 | 47200 | 47250 | 47250 | 47200 | 78 |
| 430 | 20240712 | 130600 | 6082981900 | 47250 | 47300 | 47300 | 47250 | 15 |
| 431 | 20240712 | 130500 | 6082272600 | 47250 | 47300 | 47300 | 47250 | 44 |
| 432 | 20240712 | 130400 | 6080193350 | 47300 | 47350 | 47350 | 47200 | 41 |
| 433 | 20240712 | 130300 | 6078254400 | 47250 | 47200 | 47300 | 47200 | 297 |
| 434 | 20240712 | 130200 | 6064220000 | 47200 | 47250 | 47250 | 47150 | 173 |
| 435 | 20240712 | 130100 | 6056059300 | 47300 | 47250 | 47300 | 47200 | 515 |
| 436 | 20240712 | 130000 | 6031750300 | 47300 | 47250 | 47300 | 47250 | 176 |
| 437 | 20240712 | 125900 | 6023433750 | 47250 | 47300 | 47300 | 47250 | 170 |
| 438 | 20240712 | 125800 | 6015399000 | 47350 | 47350 | 47400 | 47350 | 201 |
| 439 | 20240712 | 125700 | 6005878850 | 47350 | 47300 | 47350 | 47300 | 261 |
| 440 | 20240712 | 125600 | 5993529100 | 47300 | 47300 | 47300 | 47250 | 79 |
| 441 | 20240712 | 125500 | 5989792600 | 47300 | 47350 | 47350 | 47300 | 94 |
| 442 | 20240712 | 125400 | 5985342000 | 47350 | 47350 | 47400 | 47300 | 122 |
| 443 | 20240712 | 125300 | 5979561850 | 47350 | 47350 | 47350 | 47300 | 112 |
| 444 | 20240712 | 125200 | 5974263800 | 47350 | 47300 | 47350 | 47250 | 42 |
| 445 | 20240712 | 125100 | 5972278000 | 47300 | 47300 | 47300 | 47300 | 704 |
| 446 | 20240712 | 125000 | 5938978800 | 47400 | 47250 | 47400 | 47250 | 18 |
| 447 | 20240712 | 124900 | 5938127500 | 47250 | 47250 | 47250 | 47250 | 247 |
| 448 | 20240712 | 124800 | 5926456750 | 47250 | 47300 | 47400 | 47250 | 179 |
| 449 | 20240712 | 124700 | 5917990100 | 47300 | 47300 | 47400 | 47300 | 178 |
| 450 | 20240712 | 124600 | 5909570600 | 47300 | 47300 | 47300 | 47300 | 44 |
| 451 | 20240712 | 124500 | 5907489400 | 47300 | 47250 | 47300 | 47250 | 9 |
| 452 | 20240712 | 124400 | 5907063950 | 47300 | 47300 | 47300 | 47250 | 54 |
| 453 | 20240712 | 124300 | 5904511450 | 47250 | 47300 | 47400 | 47250 | 562 |
| 454 | 20240712 | 124200 | 5877953700 | 47300 | 47250 | 47300 | 47250 | 72 |
| 455 | 20240712 | 124100 | 5874548550 | 47250 | 47250 | 47250 | 47250 | 9 |
| 456 | 20240712 | 124000 | 5874123300 | 47250 | 47250 | 47400 | 47250 | 13 |
| 457 | 20240712 | 123900 | 5873508000 | 47400 | 47300 | 47400 | 47250 | 70 |
| 458 | 20240712 | 123800 | 5870199350 | 47300 | 47300 | 47400 | 47250 | 535 |
| 459 | 20240712 | 123700 | 5844894500 | 47300 | 47350 | 47350 | 47300 | 120 |
| 460 | 20240712 | 123600 | 5839215200 | 47350 | 47200 | 47350 | 47200 | 8 |
| 461 | 20240712 | 123500 | 5838837200 | 47200 | 47300 | 47300 | 47150 | 157 |
| 462 | 20240712 | 123400 | 5831426200 | 47350 | 47400 | 47400 | 47350 | 37 |
| 463 | 20240712 | 123300 | 5829673350 | 47400 | 47250 | 47400 | 47250 | 608 |
| 464 | 20240712 | 123200 | 5800910200 | 47250 | 47200 | 47250 | 47150 | 449 |
| 465 | 20240712 | 123100 | 5779707100 | 47200 | 47150 | 47200 | 47150 | 73 |
| 466 | 20240712 | 123000 | 5776264300 | 47150 | 47150 | 47150 | 47150 | 9 |
| 467 | 20240712 | 122900 | 5775839950 | 47150 | 47250 | 47250 | 47150 | 57 |
| 468 | 20240712 | 122800 | 5773149600 | 47200 | 47200 | 47200 | 47200 | 23 |
| 469 | 20240712 | 122700 | 5772064000 | 47200 | 47200 | 47250 | 47150 | 52 |
| 470 | 20240712 | 122600 | 5769611100 | 47150 | 47250 | 47250 | 47150 | 288 |
| 471 | 20240712 | 122500 | 5756011350 | 47250 | 47300 | 47300 | 47250 | 10 |
| 472 | 20240712 | 122400 | 5755538550 | 47300 | 47250 | 47300 | 47250 | 246 |
| 473 | 20240712 | 122300 | 5743915000 | 47300 | 47250 | 47300 | 47250 | 24 |
| 474 | 20240712 | 122200 | 5742780500 | 47300 | 47250 | 47300 | 47250 | 150 |
| 475 | 20240712 | 122100 | 5735687550 | 47250 | 47250 | 47300 | 47250 | 56 |
| 476 | 20240712 | 122000 | 5733041500 | 47250 | 47250 | 47250 | 47250 | 4 |
| 477 | 20240712 | 121900 | 5732852500 | 47250 | 47250 | 47250 | 47200 | 34 |
| 478 | 20240712 | 121800 | 5731247200 | 47250 | 47150 | 47250 | 47150 | 770 |
| 479 | 20240712 | 121700 | 5694901200 | 47100 | 47150 | 47150 | 47100 | 110 |
| 480 | 20240712 | 121600 | 5689715700 | 47100 | 47100 | 47150 | 47100 | 350 |
| 481 | 20240712 | 121500 | 5673226450 | 47150 | 47150 | 47150 | 47100 | 105 |
| 482 | 20240712 | 121400 | 5668275900 | 47150 | 47200 | 47200 | 47150 | 70 |
| 483 | 20240712 | 121300 | 5664975350 | 47150 | 47150 | 47150 | 47150 | 76 |
| 484 | 20240712 | 121200 | 5661391950 | 47150 | 47150 | 47150 | 47100 | 26 |
| 485 | 20240712 | 121100 | 5660166600 | 47150 | 47100 | 47150 | 47100 | 135 |
| 486 | 20240712 | 121000 | 5653807100 | 47100 | 47150 | 47150 | 47100 | 133 |
| 487 | 20240712 | 120900 | 5647538650 | 47100 | 47150 | 47150 | 47100 | 372 |
| 488 | 20240712 | 120800 | 5630000250 | 47150 | 47200 | 47200 | 47150 | 66 |
| 489 | 20240712 | 120700 | 5626888300 | 47200 | 47200 | 47250 | 47150 | 334 |
| 490 | 20240712 | 120600 | 5611123500 | 47200 | 47200 | 47250 | 47200 | 10 |
| 491 | 20240712 | 120500 | 5610651300 | 47250 | 47200 | 47250 | 47200 | 105 |
| 492 | 20240712 | 120400 | 5605694750 | 47200 | 47200 | 47200 | 47200 | 4 |
| 493 | 20240712 | 120300 | 5605505950 | 47250 | 47200 | 47250 | 47200 | 168 |
| 494 | 20240712 | 120200 | 5597576000 | 47200 | 47200 | 47200 | 47200 | 55 |
| 495 | 20240712 | 120100 | 5594980000 | 47250 | 47250 | 47250 | 47250 | 27 |
| 496 | 20240712 | 120000 | 5593704250 | 47200 | 47200 | 47250 | 47200 | 333 |
| 497 | 20240712 | 115900 | 5577986350 | 47200 | 47250 | 47250 | 47200 | 71 |
| 498 | 20240712 | 115800 | 5574635050 | 47250 | 47250 | 47250 | 47250 | 122 |
| 499 | 20240712 | 115700 | 5568870550 | 47250 | 47250 | 47250 | 47250 | 29 |
| 500 | 20240712 | 115600 | 5567500300 | 47250 | 47250 | 47250 | 47250 | 23 |
| 501 | 20240712 | 115500 | 5566413550 | 47250 | 47200 | 47250 | 47200 | 122 |
| 502 | 20240712 | 115400 | 5560654200 | 47250 | 47200 | 47250 | 47200 | 80 |
| 503 | 20240712 | 115300 | 5556876600 | 47200 | 47200 | 47200 | 47200 | 129 |
| 504 | 20240712 | 115200 | 5550787800 | 47250 | 47200 | 47250 | 47200 | 270 |
| 505 | 20240712 | 115100 | 5538037200 | 47250 | 47250 | 47300 | 47250 | 101 |
| 506 | 20240712 | 115000 | 5533264750 | 47250 | 47400 | 47400 | 47250 | 5480 |
| 507 | 20240712 | 114900 | 5273866250 | 47400 | 47350 | 47400 | 47350 | 10 |
| 508 | 20240712 | 114800 | 5273392550 | 47350 | 47400 | 47400 | 47350 | 546 |
| 509 | 20240712 | 114700 | 5247537850 | 47400 | 47350 | 47400 | 47350 | 57 |
| 510 | 20240712 | 114600 | 5244838800 | 47350 | 47350 | 47350 | 47350 | 4 |
| 511 | 20240712 | 114500 | 5244649400 | 47350 | 47350 | 47400 | 47350 | 240 |
| 512 | 20240712 | 114400 | 5233285300 | 47350 | 47400 | 47400 | 47350 | 98 |
| 513 | 20240712 | 114300 | 5228643350 | 47450 | 47350 | 47450 | 47350 | 48 |
| 514 | 20240712 | 114200 | 5226369400 | 47350 | 47400 | 47400 | 47350 | 1075 |
| 515 | 20240712 | 114100 | 5175417400 | 47400 | 47450 | 47450 | 47400 | 195 |
| 516 | 20240712 | 114000 | 5166164850 | 47450 | 47450 | 47500 | 47450 | 68 |
| 517 | 20240712 | 113900 | 5162938200 | 47450 | 47500 | 47500 | 47450 | 484 |
| 518 | 20240712 | 113800 | 5139971850 | 47450 | 47500 | 47550 | 47450 | 649 |
| 519 | 20240712 | 113700 | 5109145350 | 47500 | 47500 | 47500 | 47500 | 4 |
| 520 | 20240712 | 113600 | 5108955350 | 47500 | 47500 | 47500 | 47500 | 164 |
| 521 | 20240712 | 113500 | 5101165350 | 47500 | 47500 | 47550 | 47500 | 47 |
| 522 | 20240712 | 113400 | 5098932750 | 47500 | 47500 | 47500 | 47500 | 7 |
| 523 | 20240712 | 113300 | 5098600250 | 47500 | 47600 | 47600 | 47500 | 712 |
| 524 | 20240712 | 113200 | 5064743800 | 47600 | 47600 | 47600 | 47600 | 191 |
| 525 | 20240712 | 113100 | 5055652200 | 47600 | 47600 | 47700 | 47600 | 924 |
| 526 | 20240712 | 113000 | 5011669700 | 47600 | 47700 | 47700 | 47600 | 475 |
| 527 | 20240712 | 112900 | 4989023650 | 47750 | 47650 | 47750 | 47650 | 383 |
| 528 | 20240712 | 112800 | 4970739000 | 47700 | 47750 | 47750 | 47700 | 20 |
| 529 | 20240712 | 112700 | 4969784900 | 47750 | 47750 | 47800 | 47750 | 195 |
| 530 | 20240712 | 112600 | 4960472650 | 47750 | 47700 | 47800 | 47700 | 54 |
| 531 | 20240712 | 112500 | 4957894050 | 47750 | 47750 | 47750 | 47750 | 306 |
| 532 | 20240712 | 112400 | 4943282550 | 47750 | 47700 | 47750 | 47700 | 3 |
| 533 | 20240712 | 112300 | 4943139350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 534 | 20240712 | 112200 | 4943139350 | 47700 | 47700 | 47750 | 47700 | 62 |
| 535 | 20240712 | 112100 | 4940181800 | 47700 | 47750 | 47750 | 47650 | 41 |
| 536 | 20240712 | 112000 | 4938225350 | 47750 | 47750 | 47750 | 47750 | 44 |
| 537 | 20240712 | 111900 | 4936124350 | 47750 | 47700 | 47750 | 47700 | 912 |
| 538 | 20240712 | 111800 | 4892609250 | 47650 | 47650 | 47700 | 47600 | 108 |
| 539 | 20240712 | 111700 | 4887461650 | 47600 | 47650 | 47650 | 47600 | 108 |
| 540 | 20240712 | 111600 | 4882315950 | 47650 | 47600 | 47650 | 47600 | 125 |
| 541 | 20240712 | 111500 | 4876365850 | 47600 | 47500 | 47600 | 47500 | 103 |
| 542 | 20240712 | 111400 | 4871471550 | 47500 | 47500 | 47500 | 47500 | 129 |
| 543 | 20240712 | 111300 | 4865344050 | 47500 | 47500 | 47500 | 47500 | 15 |
| 544 | 20240712 | 111200 | 4864631550 | 47450 | 47450 | 47450 | 47450 | 405 |
| 545 | 20240712 | 111100 | 4845414300 | 47500 | 47500 | 47500 | 47450 | 671 |
| 546 | 20240712 | 111000 | 4813546850 | 47500 | 47550 | 47550 | 47500 | 32 |
| 547 | 20240712 | 110900 | 4812026250 | 47550 | 47600 | 47600 | 47550 | 231 |
| 548 | 20240712 | 110800 | 4801042000 | 47550 | 47600 | 47600 | 47550 | 4 |
| 549 | 20240712 | 110700 | 4800851650 | 47600 | 47600 | 47600 | 47600 | 3 |
| 550 | 20240712 | 110600 | 4800708850 | 47600 | 47600 | 47600 | 47600 | 133 |
| 551 | 20240712 | 110500 | 4794378050 | 47600 | 47650 | 47650 | 47600 | 33 |
| 552 | 20240712 | 110400 | 4792807000 | 47650 | 47600 | 47650 | 47600 | 2 |
| 553 | 20240712 | 110300 | 4792711750 | 47650 | 47650 | 47700 | 47650 | 110 |
| 554 | 20240712 | 110200 | 4787470200 | 47650 | 47650 | 47700 | 47650 | 26 |
| 555 | 20240712 | 110100 | 4786231150 | 47650 | 47600 | 47650 | 47600 | 20 |
| 556 | 20240712 | 110000 | 4785278650 | 47600 | 47650 | 47700 | 47600 | 180 |
| 557 | 20240712 | 105900 | 4776702600 | 47650 | 47700 | 47700 | 47650 | 25 |
| 558 | 20240712 | 105800 | 4775510350 | 47650 | 47650 | 47650 | 47650 | 2 |
| 559 | 20240712 | 105700 | 4775415050 | 47750 | 47750 | 47750 | 47750 | 3 |
| 560 | 20240712 | 105600 | 4775271800 | 47750 | 47550 | 47750 | 47550 | 7 |
| 561 | 20240712 | 105500 | 4774937750 | 47550 | 47600 | 47750 | 47550 | 20 |
| 562 | 20240712 | 105400 | 4773985900 | 47600 | 47550 | 47600 | 47550 | 20 |
| 563 | 20240712 | 105300 | 4773034550 | 47500 | 47550 | 47550 | 47500 | 250 |
| 564 | 20240712 | 105200 | 4761152050 | 47550 | 47600 | 47600 | 47550 | 60 |
| 565 | 20240712 | 105100 | 4758298200 | 47600 | 47600 | 47600 | 47600 | 103 |
| 566 | 20240712 | 105000 | 4753395400 | 47600 | 47700 | 47700 | 47600 | 423 |
| 567 | 20240712 | 104900 | 4733251650 | 47750 | 47600 | 47750 | 47600 | 10 |
| 568 | 20240712 | 104800 | 4732774700 | 47700 | 47700 | 47700 | 47600 | 342 |
| 569 | 20240712 | 104700 | 4716483900 | 47700 | 47650 | 47700 | 47600 | 703 |
| 570 | 20240712 | 104600 | 4682975800 | 47600 | 47650 | 47650 | 47600 | 65 |
| 571 | 20240712 | 104500 | 4679881250 | 47650 | 47700 | 47700 | 47600 | 145 |
| 572 | 20240712 | 104400 | 4672974000 | 47700 | 47650 | 47750 | 47650 | 145 |
| 573 | 20240712 | 104300 | 4666058450 | 47550 | 47700 | 47700 | 47550 | 154 |
| 574 | 20240712 | 104200 | 4658728950 | 47700 | 47550 | 47700 | 47500 | 248 |
| 575 | 20240712 | 104100 | 4646936100 | 47550 | 47500 | 47550 | 47450 | 231 |
| 576 | 20240712 | 104000 | 4635961150 | 47500 | 47500 | 47500 | 47500 | 159 |
| 577 | 20240712 | 103900 | 4628408650 | 47500 | 47550 | 47550 | 47500 | 500 |
| 578 | 20240712 | 103800 | 4604658400 | 47550 | 47550 | 47550 | 47500 | 155 |
| 579 | 20240712 | 103700 | 4597290650 | 47550 | 47500 | 47550 | 47500 | 95 |
| 580 | 20240712 | 103600 | 4592774700 | 47550 | 47650 | 47650 | 47550 | 688 |
| 581 | 20240712 | 103500 | 4560026150 | 47700 | 47650 | 47700 | 47600 | 226 |
| 582 | 20240712 | 103400 | 4549259350 | 47650 | 47650 | 47650 | 47600 | 71 |
| 583 | 20240712 | 103300 | 4545876250 | 47650 | 47750 | 47750 | 47650 | 135 |
| 584 | 20240712 | 103200 | 4539442400 | 47750 | 47900 | 47900 | 47750 | 1130 |
| 585 | 20240712 | 103100 | 4485397300 | 47900 | 47900 | 47900 | 47900 | 138 |
| 586 | 20240712 | 103000 | 4478787100 | 47900 | 47900 | 47900 | 47850 | 570 |
| 587 | 20240712 | 102900 | 4451484850 | 47900 | 47850 | 47900 | 47850 | 268 |
| 588 | 20240712 | 102800 | 4438648100 | 47850 | 47850 | 47850 | 47800 | 220 |
| 589 | 20240712 | 102700 | 4428122300 | 47850 | 47850 | 47850 | 47800 | 742 |
| 590 | 20240712 | 102600 | 4392618500 | 47850 | 47850 | 47850 | 47800 | 224 |
| 591 | 20240712 | 102500 | 4381900350 | 47850 | 47750 | 47850 | 47750 | 260 |
| 592 | 20240712 | 102400 | 4369479800 | 47700 | 47700 | 47700 | 47650 | 90 |
| 593 | 20240712 | 102300 | 4365188950 | 47650 | 47600 | 47700 | 47600 | 405 |
| 594 | 20240712 | 102200 | 4345884200 | 47600 | 47550 | 47600 | 47550 | 251 |
| 595 | 20240712 | 102100 | 4333939300 | 47550 | 47550 | 47550 | 47500 | 185 |
| 596 | 20240712 | 102000 | 4325145900 | 47550 | 47600 | 47600 | 47550 | 154 |
| 597 | 20240712 | 101900 | 4317818250 | 47600 | 47500 | 47600 | 47450 | 805 |
| 598 | 20240712 | 101800 | 4279569750 | 47450 | 47400 | 47450 | 47400 | 434 |
| 599 | 20240712 | 101700 | 4258977950 | 47400 | 47350 | 47450 | 47300 | 619 |
| 600 | 20240712 | 101600 | 4229640900 | 47350 | 47400 | 47400 | 47350 | 1483 |
| 601 | 20240712 | 101500 | 4159390550 | 47400 | 47450 | 47450 | 47350 | 244 |
| 602 | 20240712 | 101400 | 4147822400 | 47450 | 47500 | 47500 | 47450 | 139 |
| 603 | 20240712 | 101300 | 4141220400 | 47500 | 47400 | 47550 | 47400 | 825 |
| 604 | 20240712 | 101200 | 4102046450 | 47400 | 47400 | 47400 | 47350 | 268 |
| 605 | 20240712 | 101100 | 4089348250 | 47400 | 47150 | 47400 | 47150 | 913 |
| 606 | 20240712 | 101000 | 4046179900 | 47150 | 47150 | 47150 | 47150 | 361 |
| 607 | 20240712 | 100900 | 4029158750 | 47100 | 47100 | 47100 | 47050 | 465 |
| 608 | 20240712 | 100800 | 4007269650 | 47100 | 47250 | 47250 | 47100 | 1020 |
| 609 | 20240712 | 100700 | 3959173550 | 47250 | 47250 | 47300 | 47250 | 698 |
| 610 | 20240712 | 100600 | 3926189750 | 47250 | 47250 | 47300 | 47200 | 923 |
| 611 | 20240712 | 100500 | 3882577750 | 47250 | 47250 | 47250 | 47250 | 102 |
| 612 | 20240712 | 100400 | 3877758250 | 47250 | 47200 | 47250 | 47200 | 250 |
| 613 | 20240712 | 100300 | 3865957100 | 47200 | 47100 | 47200 | 47100 | 409 |
| 614 | 20240712 | 100200 | 3846683100 | 47000 | 47050 | 47050 | 47000 | 1282 |
| 615 | 20240712 | 100100 | 3786391450 | 47000 | 47150 | 47150 | 47000 | 1391 |
| 616 | 20240712 | 100000 | 3720927500 | 47150 | 47100 | 47200 | 47050 | 2686 |
| 617 | 20240712 | 095900 | 3594485100 | 47100 | 47100 | 47150 | 47050 | 860 |
| 618 | 20240712 | 095800 | 3553981950 | 47050 | 47100 | 47200 | 47050 | 589 |
| 619 | 20240712 | 095700 | 3526249350 | 47150 | 47100 | 47150 | 47050 | 1108 |
| 620 | 20240712 | 095600 | 3474094900 | 47100 | 47050 | 47100 | 47050 | 460 |
| 621 | 20240712 | 095500 | 3452443100 | 47100 | 47100 | 47150 | 47050 | 1770 |
| 622 | 20240712 | 095400 | 3369151400 | 47100 | 47050 | 47100 | 47050 | 375 |
| 623 | 20240712 | 095300 | 3351503000 | 47100 | 47200 | 47250 | 47050 | 5406 |
| 624 | 20240712 | 095200 | 3096774750 | 47200 | 47400 | 47400 | 47200 | 884 |
| 625 | 20240712 | 095100 | 3054963950 | 47450 | 47350 | 47500 | 47300 | 1021 |
| 626 | 20240712 | 095000 | 3006608950 | 47400 | 47450 | 47450 | 47350 | 424 |
| 627 | 20240712 | 094900 | 2986525450 | 47400 | 47400 | 47500 | 47350 | 699 |
| 628 | 20240712 | 094800 | 2953376200 | 47400 | 47550 | 47550 | 47400 | 605 |
| 629 | 20240712 | 094700 | 2924667000 | 47550 | 47550 | 47550 | 47550 | 85 |
| 630 | 20240712 | 094600 | 2920625250 | 47550 | 47650 | 47650 | 47550 | 548 |
| 631 | 20240712 | 094500 | 2894558800 | 47600 | 47550 | 47700 | 47550 | 1320 |
| 632 | 20240712 | 094400 | 2831658500 | 47450 | 47550 | 47650 | 47450 | 1050 |
| 633 | 20240712 | 094300 | 2781683000 | 47550 | 47600 | 47600 | 47550 | 124 |
| 634 | 20240712 | 094200 | 2775783900 | 47600 | 47450 | 47650 | 47450 | 654 |
| 635 | 20240712 | 094100 | 2744690200 | 47450 | 47500 | 47550 | 47300 | 628 |
| 636 | 20240712 | 094000 | 2714863300 | 47500 | 47350 | 47500 | 47250 | 396 |
| 637 | 20240712 | 093900 | 2696105950 | 47350 | 47250 | 47350 | 47200 | 359 |
| 638 | 20240712 | 093800 | 2679134800 | 47250 | 47300 | 47300 | 47250 | 361 |
| 639 | 20240712 | 093700 | 2662075700 | 47300 | 47350 | 47350 | 47250 | 333 |
| 640 | 20240712 | 093600 | 2646324950 | 47350 | 47300 | 47350 | 47300 | 415 |
| 641 | 20240712 | 093500 | 2626694400 | 47300 | 47200 | 47300 | 47200 | 210 |
| 642 | 20240712 | 093400 | 2616773800 | 47250 | 47250 | 47300 | 47250 | 354 |
| 643 | 20240712 | 093300 | 2600047150 | 47250 | 47250 | 47550 | 47200 | 408 |
| 644 | 20240712 | 093200 | 2580755250 | 47200 | 47250 | 47300 | 47200 | 573 |
| 645 | 20240712 | 093100 | 2553704400 | 47250 | 47300 | 47300 | 47150 | 1630 |
| 646 | 20240712 | 093000 | 2476719150 | 47350 | 47350 | 47550 | 47250 | 671 |
| 647 | 20240712 | 092900 | 2444932850 | 47200 | 47200 | 47500 | 47150 | 251 |
| 648 | 20240712 | 092800 | 2433058700 | 47200 | 47200 | 47300 | 47200 | 795 |
| 649 | 20240712 | 092700 | 2395526700 | 47200 | 47150 | 47300 | 47150 | 620 |
| 650 | 20240712 | 092600 | 2366257500 | 47300 | 47400 | 47400 | 47100 | 4282 |
| 651 | 20240712 | 092500 | 2163881200 | 47400 | 47400 | 47450 | 47400 | 465 |
| 652 | 20240712 | 092400 | 2141835800 | 47450 | 47400 | 47450 | 47400 | 868 |
| 653 | 20240712 | 092300 | 2100687000 | 47400 | 47650 | 47650 | 47400 | 3176 |
| 654 | 20240712 | 092200 | 1949919750 | 47600 | 47700 | 47700 | 47600 | 821 |
| 655 | 20240712 | 092100 | 1910825950 | 47700 | 47550 | 47700 | 47450 | 1352 |
| 656 | 20240712 | 092000 | 1846529700 | 47500 | 47650 | 47650 | 47450 | 2591 |
| 657 | 20240712 | 091900 | 1723355500 | 47650 | 47500 | 47700 | 47500 | 284 |
| 658 | 20240712 | 091800 | 1709847300 | 47500 | 47900 | 48000 | 47500 | 5081 |
| 659 | 20240712 | 091700 | 1467112950 | 47850 | 48000 | 48200 | 47850 | 3042 |
| 660 | 20240712 | 091600 | 1321399700 | 48100 | 48100 | 48100 | 47950 | 492 |
| 661 | 20240712 | 091500 | 1297736050 | 48100 | 48100 | 48150 | 47850 | 2601 |
| 662 | 20240712 | 091400 | 1172880250 | 48200 | 48100 | 48200 | 48050 | 134 |
| 663 | 20240712 | 091300 | 1166434050 | 48100 | 48000 | 48250 | 48000 | 342 |
| 664 | 20240712 | 091200 | 1149979900 | 48000 | 48500 | 48500 | 47950 | 5120 |
| 665 | 20240712 | 091100 | 903155900 | 48500 | 48400 | 48550 | 48350 | 1806 |
| 666 | 20240712 | 091000 | 815683300 | 48400 | 48150 | 48550 | 48150 | 2139 |
| 667 | 20240712 | 090900 | 712213400 | 48100 | 48000 | 48100 | 47950 | 712 |
| 668 | 20240712 | 090800 | 677997650 | 48000 | 48050 | 48050 | 47950 | 1337 |
| 669 | 20240712 | 090700 | 613823200 | 48050 | 48000 | 48100 | 47950 | 1213 |
| 670 | 20240712 | 090600 | 555537350 | 48050 | 47800 | 48100 | 47800 | 816 |
| 671 | 20240712 | 090500 | 516408000 | 47800 | 47600 | 48050 | 47600 | 706 |
| 672 | 20240712 | 090400 | 482675450 | 47500 | 47400 | 47600 | 47400 | 1712 |
| 673 | 20240712 | 090300 | 401427600 | 47400 | 47600 | 47600 | 47300 | 2605 |
| 674 | 20240712 | 090200 | 277799150 | 47750 | 47900 | 47900 | 47500 | 2597 |
| 675 | 20240712 | 090100 | 154081900 | 48000 | 47850 | 48100 | 47700 | 800 |
| 676 | 20240712 | 090000 | 115684100 | 47800 | 48100 | 48100 | 47650 | 2049 |