36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 201900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 3 | 20240712 | 201800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240712 | 201700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240712 | 201600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240712 | 201500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240712 | 201400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240712 | 201300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240712 | 201200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240712 | 201100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240712 | 201000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240712 | 200900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240712 | 200800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240712 | 200700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240712 | 200600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240712 | 200500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240712 | 200400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240712 | 200300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240712 | 200200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240712 | 200100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240712 | 200000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240712 | 195900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240712 | 195800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240712 | 195700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240712 | 195600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240712 | 195500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240712 | 195400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240712 | 195300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240712 | 195200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240712 | 195100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240712 | 195000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240712 | 194900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 33 | 20240712 | 194800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240712 | 194700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240712 | 194600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240712 | 194500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240712 | 194400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240712 | 194300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240712 | 194200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240712 | 194100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240712 | 194000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240712 | 193900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240712 | 193800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240712 | 193700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240712 | 193600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240712 | 193500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240712 | 193400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240712 | 193300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240712 | 193200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240712 | 193100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240712 | 193000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240712 | 192900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240712 | 192800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240712 | 192700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240712 | 192600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240712 | 192500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240712 | 192400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240712 | 192300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240712 | 192200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240712 | 192100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240712 | 192000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240712 | 191900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 63 | 20240712 | 191800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240712 | 191700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240712 | 191600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240712 | 191500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240712 | 191400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240712 | 191300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240712 | 191200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240712 | 191100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240712 | 191000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240712 | 190900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240712 | 190800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240712 | 190700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240712 | 190600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240712 | 190500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240712 | 190400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240712 | 190300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240712 | 190200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240712 | 190100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240712 | 190000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240712 | 185900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240712 | 185800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240712 | 185700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240712 | 185600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240712 | 185500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240712 | 185400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240712 | 185300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240712 | 185200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240712 | 185100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240712 | 185000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240712 | 184900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 93 | 20240712 | 184800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240712 | 184700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240712 | 184600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240712 | 184500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240712 | 184400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240712 | 184300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240712 | 184200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240712 | 184100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240712 | 184000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240712 | 183900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240712 | 183800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240712 | 183700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240712 | 183600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240712 | 183500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240712 | 183400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240712 | 183300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240712 | 183200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240712 | 183100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240712 | 183000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240712 | 182900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240712 | 182800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240712 | 182700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240712 | 182600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240712 | 182500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240712 | 182400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240712 | 182300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240712 | 182200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240712 | 182100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240712 | 182000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240712 | 181900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 123 | 20240712 | 181800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240712 | 181700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240712 | 181600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240712 | 181500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240712 | 181400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240712 | 181300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240712 | 181200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240712 | 181100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240712 | 181000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240712 | 180900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240712 | 180800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240712 | 180700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240712 | 180600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240712 | 180500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240712 | 180400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240712 | 180300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240712 | 180200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240712 | 180100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240712 | 180000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240712 | 175900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240712 | 175800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240712 | 175700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240712 | 175600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240712 | 175500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240712 | 175400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240712 | 175300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240712 | 175200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240712 | 175100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240712 | 175000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240712 | 174900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 153 | 20240712 | 174800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240712 | 174700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240712 | 174600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240712 | 174500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240712 | 174400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240712 | 174300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240712 | 174200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240712 | 174100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240712 | 174000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240712 | 173900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240712 | 173800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240712 | 173700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240712 | 173600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240712 | 173500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240712 | 173400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240712 | 173300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240712 | 173200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240712 | 173100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240712 | 173000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240712 | 172900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240712 | 172800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240712 | 172700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240712 | 172600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240712 | 172500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240712 | 172400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240712 | 172300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240712 | 172200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240712 | 172100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240712 | 172000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240712 | 171900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 183 | 20240712 | 171800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20240712 | 171700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20240712 | 171600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20240712 | 171500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20240712 | 171400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20240712 | 171300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20240712 | 171200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20240712 | 171100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20240712 | 171000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20240712 | 170900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20240712 | 170800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20240712 | 170700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20240712 | 170600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20240712 | 170500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20240712 | 170400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20240712 | 170300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20240712 | 170200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20240712 | 170100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20240712 | 170000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20240712 | 165900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20240712 | 165800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20240712 | 165700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240712 | 165600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240712 | 165500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240712 | 165400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240712 | 165300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20240712 | 165200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20240712 | 165100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20240712 | 165000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20240712 | 164900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 213 | 20240712 | 164800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20240712 | 164700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20240712 | 164600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20240712 | 164500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20240712 | 164400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20240712 | 164300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20240712 | 164200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20240712 | 164100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20240712 | 164000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20240712 | 163900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20240712 | 163800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20240712 | 163700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20240712 | 163600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20240712 | 163500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20240712 | 163400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20240712 | 163300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20240712 | 163200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20240712 | 163100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20240712 | 163000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20240712 | 162900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20240712 | 162800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 234 | 20240712 | 162700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 235 | 20240712 | 162600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 236 | 20240712 | 162500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 237 | 20240712 | 162400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 238 | 20240712 | 162300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 239 | 20240712 | 162200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 240 | 20240712 | 162100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 241 | 20240712 | 162000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 242 | 20240712 | 161900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 243 | 20240712 | 161800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 244 | 20240712 | 161700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 245 | 20240712 | 161600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 246 | 20240712 | 161500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 247 | 20240712 | 161400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 248 | 20240712 | 161300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 249 | 20240712 | 161200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 250 | 20240712 | 161100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 251 | 20240712 | 161000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 252 | 20240712 | 160900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 253 | 20240712 | 160800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 254 | 20240712 | 160700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 255 | 20240712 | 160600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 256 | 20240712 | 160500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 257 | 20240712 | 160400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 258 | 20240712 | 160300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 259 | 20240712 | 160200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 260 | 20240712 | 160100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 261 | 20240712 | 160000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 262 | 20240712 | 155900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 263 | 20240712 | 155800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 264 | 20240712 | 155700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 265 | 20240712 | 155600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 266 | 20240712 | 155500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 267 | 20240712 | 155400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 268 | 20240712 | 155300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 269 | 20240712 | 155200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 270 | 20240712 | 155100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 271 | 20240712 | 155000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 272 | 20240712 | 154900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 273 | 20240712 | 154800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 274 | 20240712 | 154700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 275 | 20240712 | 154600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 276 | 20240712 | 154500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 277 | 20240712 | 154400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 278 | 20240712 | 154300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 279 | 20240712 | 154200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 280 | 20240712 | 154100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 281 | 20240712 | 154000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 282 | 20240712 | 153900 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 283 | 20240712 | 153800 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 284 | 20240712 | 153700 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 285 | 20240712 | 153600 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 286 | 20240712 | 153500 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 287 | 20240712 | 153400 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 288 | 20240712 | 153300 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 289 | 20240712 | 153200 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 290 | 20240712 | 153100 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 291 | 20240712 | 153000 | 6519800450 | 38450 | 38450 | 38450 | 38450 | 3878 |
| 292 | 20240712 | 152900 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 293 | 20240712 | 152800 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 294 | 20240712 | 152700 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 295 | 20240712 | 152600 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 296 | 20240712 | 152500 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 297 | 20240712 | 152400 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 298 | 20240712 | 152300 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 299 | 20240712 | 152200 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 300 | 20240712 | 152100 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 301 | 20240712 | 152000 | 6370691350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 302 | 20240712 | 151900 | 6370691350 | 38500 | 38450 | 38550 | 38450 | 285 |
| 303 | 20240712 | 151800 | 6359721050 | 38500 | 38400 | 38500 | 38400 | 329 |
| 304 | 20240712 | 151700 | 6347068400 | 38450 | 38450 | 38500 | 38400 | 373 |
| 305 | 20240712 | 151600 | 6332730850 | 38400 | 38450 | 38450 | 38400 | 293 |
| 306 | 20240712 | 151500 | 6321466850 | 38450 | 38450 | 38500 | 38400 | 487 |
| 307 | 20240712 | 151400 | 6302744700 | 38450 | 38450 | 38500 | 38450 | 84 |
| 308 | 20240712 | 151300 | 6299514600 | 38500 | 38500 | 38500 | 38450 | 186 |
| 309 | 20240712 | 151200 | 6292358900 | 38500 | 38450 | 38500 | 38450 | 50 |
| 310 | 20240712 | 151100 | 6290435800 | 38500 | 38450 | 38500 | 38400 | 247 |
| 311 | 20240712 | 151000 | 6280938150 | 38550 | 38500 | 38550 | 38450 | 582 |
| 312 | 20240712 | 150900 | 6258537850 | 38550 | 38500 | 38550 | 38500 | 204 |
| 313 | 20240712 | 150800 | 6250677800 | 38500 | 38450 | 38500 | 38400 | 509 |
| 314 | 20240712 | 150700 | 6231092400 | 38450 | 38400 | 38500 | 38400 | 173 |
| 315 | 20240712 | 150600 | 6224441650 | 38400 | 38500 | 38500 | 38400 | 230 |
| 316 | 20240712 | 150500 | 6215596950 | 38450 | 38450 | 38500 | 38450 | 235 |
| 317 | 20240712 | 150400 | 6206559750 | 38500 | 38550 | 38550 | 38400 | 473 |
| 318 | 20240712 | 150300 | 6188350050 | 38700 | 38650 | 38700 | 38600 | 326 |
| 319 | 20240712 | 150200 | 6175763150 | 38650 | 38600 | 38650 | 38550 | 415 |
| 320 | 20240712 | 150100 | 6159743600 | 38600 | 38500 | 38600 | 38400 | 501 |
| 321 | 20240712 | 150000 | 6140438150 | 38550 | 38350 | 38550 | 38350 | 890 |
| 322 | 20240712 | 145900 | 6106229250 | 38400 | 38400 | 38450 | 38350 | 104 |
| 323 | 20240712 | 145800 | 6102234800 | 38400 | 38400 | 38450 | 38350 | 324 |
| 324 | 20240712 | 145700 | 6089793600 | 38450 | 38450 | 38450 | 38400 | 272 |
| 325 | 20240712 | 145600 | 6079342000 | 38450 | 38400 | 38450 | 38400 | 96 |
| 326 | 20240712 | 145500 | 6075652600 | 38450 | 38450 | 38450 | 38400 | 47 |
| 327 | 20240712 | 145400 | 6073845550 | 38350 | 38500 | 38500 | 38350 | 232 |
| 328 | 20240712 | 145300 | 6064929850 | 38500 | 38450 | 38500 | 38450 | 69 |
| 329 | 20240712 | 145200 | 6062275100 | 38500 | 38500 | 38500 | 38450 | 100 |
| 330 | 20240712 | 145100 | 6058428700 | 38550 | 38400 | 38550 | 38400 | 661 |
| 331 | 20240712 | 145000 | 6033005750 | 38400 | 38400 | 38400 | 38350 | 181 |
| 332 | 20240712 | 144900 | 6026060200 | 38400 | 38400 | 38450 | 38350 | 71 |
| 333 | 20240712 | 144800 | 6023335650 | 38450 | 38400 | 38450 | 38350 | 219 |
| 334 | 20240712 | 144700 | 6014928650 | 38350 | 38450 | 38450 | 38350 | 370 |
| 335 | 20240712 | 144600 | 6000721550 | 38450 | 38450 | 38500 | 38400 | 133 |
| 336 | 20240712 | 144500 | 5995609300 | 38450 | 38450 | 38450 | 38400 | 197 |
| 337 | 20240712 | 144400 | 5988039400 | 38450 | 38450 | 38450 | 38400 | 137 |
| 338 | 20240712 | 144300 | 5982771800 | 38450 | 38500 | 38600 | 38400 | 203 |
| 339 | 20240712 | 144200 | 5974961100 | 38600 | 38450 | 38600 | 38400 | 486 |
| 340 | 20240712 | 144100 | 5956266350 | 38450 | 38550 | 38550 | 38450 | 577 |
| 341 | 20240712 | 144000 | 5934064900 | 38600 | 38600 | 38600 | 38550 | 61 |
| 342 | 20240712 | 143900 | 5931712350 | 38550 | 38600 | 38600 | 38500 | 102 |
| 343 | 20240712 | 143800 | 5927779350 | 38550 | 38600 | 38600 | 38550 | 181 |
| 344 | 20240712 | 143700 | 5920799500 | 38600 | 38550 | 38600 | 38500 | 71 |
| 345 | 20240712 | 143600 | 5918060700 | 38600 | 38600 | 38600 | 38500 | 262 |
| 346 | 20240712 | 143500 | 5907963400 | 38600 | 38600 | 38600 | 38550 | 491 |
| 347 | 20240712 | 143400 | 5889034550 | 38600 | 38550 | 38600 | 38550 | 193 |
| 348 | 20240712 | 143300 | 5881590050 | 38600 | 38650 | 38700 | 38550 | 623 |
| 349 | 20240712 | 143200 | 5857508900 | 38600 | 38650 | 38700 | 38550 | 744 |
| 350 | 20240712 | 143100 | 5828757000 | 38600 | 38650 | 38700 | 38600 | 173 |
| 351 | 20240712 | 143000 | 5822074700 | 38700 | 38600 | 38700 | 38600 | 267 |
| 352 | 20240712 | 142900 | 5811755550 | 38600 | 38650 | 38650 | 38600 | 257 |
| 353 | 20240712 | 142800 | 5801827450 | 38600 | 38650 | 38650 | 38600 | 266 |
| 354 | 20240712 | 142700 | 5791548350 | 38650 | 38650 | 38650 | 38600 | 833 |
| 355 | 20240712 | 142600 | 5759359700 | 38650 | 38600 | 38650 | 38600 | 127 |
| 356 | 20240712 | 142500 | 5754451300 | 38650 | 38600 | 38650 | 38600 | 211 |
| 357 | 20240712 | 142400 | 5746302900 | 38600 | 38650 | 38650 | 38550 | 335 |
| 358 | 20240712 | 142300 | 5733360400 | 38650 | 38700 | 38700 | 38500 | 149 |
| 359 | 20240712 | 142200 | 5727606500 | 38700 | 38600 | 38700 | 38500 | 233 |
| 360 | 20240712 | 142100 | 5718608300 | 38650 | 38650 | 38700 | 38600 | 325 |
| 361 | 20240712 | 142000 | 5706044100 | 38650 | 38550 | 38650 | 38550 | 237 |
| 362 | 20240712 | 141900 | 5696888700 | 38700 | 38550 | 38700 | 38550 | 294 |
| 363 | 20240712 | 141800 | 5685530700 | 38600 | 38650 | 38650 | 38550 | 145 |
| 364 | 20240712 | 141700 | 5679934700 | 38650 | 38650 | 38700 | 38550 | 145 |
| 365 | 20240712 | 141600 | 5674328750 | 38550 | 38650 | 38650 | 38550 | 212 |
| 366 | 20240712 | 141500 | 5666148000 | 38650 | 38650 | 38650 | 38550 | 453 |
| 367 | 20240712 | 141400 | 5648658050 | 38650 | 38700 | 38700 | 38650 | 212 |
| 368 | 20240712 | 141300 | 5640459450 | 38700 | 38750 | 38750 | 38650 | 289 |
| 369 | 20240712 | 141200 | 5629276550 | 38750 | 38750 | 38750 | 38650 | 271 |
| 370 | 20240712 | 141100 | 5618784350 | 38750 | 38750 | 38750 | 38700 | 228 |
| 371 | 20240712 | 141000 | 5609955400 | 38750 | 38750 | 38750 | 38700 | 198 |
| 372 | 20240712 | 140900 | 5602285850 | 38800 | 38750 | 38800 | 38700 | 591 |
| 373 | 20240712 | 140800 | 5579385900 | 38650 | 38700 | 38750 | 38650 | 313 |
| 374 | 20240712 | 140700 | 5567274850 | 38750 | 38750 | 38800 | 38700 | 502 |
| 375 | 20240712 | 140600 | 5547823700 | 38700 | 38800 | 38800 | 38700 | 460 |
| 376 | 20240712 | 140500 | 5530004400 | 38800 | 38800 | 38800 | 38700 | 176 |
| 377 | 20240712 | 140400 | 5523186650 | 38800 | 38700 | 38800 | 38700 | 418 |
| 378 | 20240712 | 140300 | 5506985700 | 38750 | 38750 | 38750 | 38700 | 231 |
| 379 | 20240712 | 140200 | 5498034500 | 38750 | 38650 | 38750 | 38650 | 228 |
| 380 | 20240712 | 140100 | 5489216150 | 38650 | 38700 | 38700 | 38650 | 235 |
| 381 | 20240712 | 140000 | 5480123950 | 38650 | 38650 | 38700 | 38600 | 334 |
| 382 | 20240712 | 135900 | 5467213100 | 38600 | 38650 | 38700 | 38600 | 415 |
| 383 | 20240712 | 135800 | 5451176650 | 38650 | 38650 | 38700 | 38650 | 246 |
| 384 | 20240712 | 135700 | 5441666900 | 38650 | 38600 | 38650 | 38600 | 317 |
| 385 | 20240712 | 135600 | 5429420650 | 38650 | 38700 | 38700 | 38650 | 205 |
| 386 | 20240712 | 135500 | 5421487700 | 38700 | 38600 | 38700 | 38600 | 298 |
| 387 | 20240712 | 135400 | 5409973700 | 38650 | 38600 | 38650 | 38600 | 235 |
| 388 | 20240712 | 135300 | 5400894600 | 38650 | 38700 | 38700 | 38650 | 80 |
| 389 | 20240712 | 135200 | 5397802400 | 38650 | 38700 | 38700 | 38650 | 302 |
| 390 | 20240712 | 135100 | 5386121950 | 38700 | 38700 | 38700 | 38650 | 316 |
| 391 | 20240712 | 135000 | 5373897250 | 38700 | 38700 | 38700 | 38650 | 382 |
| 392 | 20240712 | 134900 | 5359118150 | 38750 | 38650 | 38750 | 38650 | 204 |
| 393 | 20240712 | 134800 | 5351223100 | 38650 | 38750 | 38750 | 38650 | 349 |
| 394 | 20240712 | 134700 | 5337715800 | 38750 | 38700 | 38750 | 38650 | 285 |
| 395 | 20240712 | 134600 | 5326681700 | 38700 | 38700 | 38700 | 38650 | 114 |
| 396 | 20240712 | 134500 | 5322271600 | 38650 | 38700 | 38700 | 38650 | 267 |
| 397 | 20240712 | 134400 | 5311943700 | 38700 | 38700 | 38700 | 38650 | 232 |
| 398 | 20240712 | 134300 | 5302969500 | 38650 | 38650 | 38700 | 38650 | 275 |
| 399 | 20240712 | 134200 | 5292335100 | 38750 | 38650 | 38750 | 38650 | 196 |
| 400 | 20240712 | 134100 | 5284750900 | 38700 | 38750 | 38750 | 38650 | 292 |
| 401 | 20240712 | 134000 | 5273448300 | 38700 | 38700 | 38700 | 38650 | 288 |
| 402 | 20240712 | 133900 | 5262304450 | 38700 | 38600 | 38700 | 38600 | 441 |
| 403 | 20240712 | 133800 | 5245253100 | 38650 | 38650 | 38650 | 38600 | 113 |
| 404 | 20240712 | 133700 | 5240887600 | 38650 | 38650 | 38650 | 38600 | 169 |
| 405 | 20240712 | 133600 | 5234357650 | 38650 | 38650 | 38700 | 38600 | 451 |
| 406 | 20240712 | 133500 | 5216929150 | 38650 | 38700 | 38700 | 38650 | 98 |
| 407 | 20240712 | 133400 | 5213141300 | 38600 | 38650 | 38700 | 38600 | 632 |
| 408 | 20240712 | 133300 | 5188716250 | 38600 | 38650 | 38700 | 38600 | 256 |
| 409 | 20240712 | 133200 | 5178823050 | 38650 | 38600 | 38650 | 38600 | 226 |
| 410 | 20240712 | 133100 | 5170094850 | 38650 | 38650 | 38650 | 38600 | 155 |
| 411 | 20240712 | 133000 | 5164105950 | 38650 | 38650 | 38650 | 38600 | 197 |
| 412 | 20240712 | 132900 | 5156491950 | 38650 | 38700 | 38700 | 38650 | 471 |
| 413 | 20240712 | 132800 | 5138278450 | 38700 | 38700 | 38700 | 38650 | 60 |
| 414 | 20240712 | 132700 | 5135958200 | 38700 | 38650 | 38700 | 38650 | 302 |
| 415 | 20240712 | 132600 | 5124275600 | 38700 | 38700 | 38700 | 38650 | 149 |
| 416 | 20240712 | 132500 | 5118511250 | 38700 | 38700 | 38750 | 38600 | 299 |
| 417 | 20240712 | 132400 | 5106945200 | 38700 | 38700 | 38700 | 38600 | 234 |
| 418 | 20240712 | 132300 | 5097893500 | 38650 | 38650 | 38700 | 38600 | 318 |
| 419 | 20240712 | 132200 | 5085603250 | 38700 | 38650 | 38700 | 38600 | 324 |
| 420 | 20240712 | 132100 | 5073083700 | 38600 | 38600 | 38650 | 38600 | 293 |
| 421 | 20240712 | 132000 | 5061764300 | 38650 | 38600 | 38650 | 38600 | 172 |
| 422 | 20240712 | 131900 | 5055121350 | 38650 | 38600 | 38650 | 38600 | 390 |
| 423 | 20240712 | 131800 | 5040067150 | 38650 | 38550 | 38650 | 38500 | 372 |
| 424 | 20240712 | 131700 | 5025710800 | 38650 | 38600 | 38650 | 38600 | 131 |
| 425 | 20240712 | 131600 | 5020652150 | 38600 | 38600 | 38650 | 38550 | 368 |
| 426 | 20240712 | 131500 | 5006447200 | 38600 | 38600 | 38650 | 38600 | 126 |
| 427 | 20240712 | 131400 | 5001579300 | 38650 | 38650 | 38650 | 38600 | 124 |
| 428 | 20240712 | 131300 | 4996788400 | 38650 | 38600 | 38650 | 38600 | 523 |
| 429 | 20240712 | 131200 | 4976589900 | 38600 | 38600 | 38650 | 38600 | 561 |
| 430 | 20240712 | 131100 | 4954931750 | 38600 | 38600 | 38600 | 38550 | 283 |
| 431 | 20240712 | 131000 | 4944011300 | 38550 | 38550 | 38600 | 38550 | 99 |
| 432 | 20240712 | 130900 | 4940193600 | 38600 | 38550 | 38600 | 38500 | 163 |
| 433 | 20240712 | 130800 | 4933907750 | 38600 | 38550 | 38600 | 38550 | 130 |
| 434 | 20240712 | 130700 | 4928892050 | 38650 | 38650 | 38650 | 38550 | 176 |
| 435 | 20240712 | 130600 | 4922092650 | 38550 | 38600 | 38650 | 38550 | 389 |
| 436 | 20240712 | 130500 | 4907074600 | 38550 | 38650 | 38650 | 38550 | 263 |
| 437 | 20240712 | 130400 | 4896920150 | 38550 | 38650 | 38650 | 38450 | 366 |
| 438 | 20240712 | 130300 | 4882815400 | 38600 | 38650 | 38650 | 38600 | 245 |
| 439 | 20240712 | 130200 | 4873347850 | 38650 | 38600 | 38650 | 38600 | 302 |
| 440 | 20240712 | 130100 | 4861685050 | 38600 | 38500 | 38650 | 38500 | 132 |
| 441 | 20240712 | 130000 | 4856593200 | 38550 | 38550 | 38550 | 38550 | 152 |
| 442 | 20240712 | 125900 | 4850733600 | 38500 | 38600 | 38650 | 38500 | 704 |
| 443 | 20240712 | 125800 | 4823567350 | 38650 | 38600 | 38650 | 38550 | 389 |
| 444 | 20240712 | 125700 | 4808544350 | 38550 | 38550 | 38600 | 38550 | 230 |
| 445 | 20240712 | 125600 | 4799671200 | 38600 | 38550 | 38600 | 38550 | 58 |
| 446 | 20240712 | 125500 | 4797434200 | 38600 | 38550 | 38600 | 38500 | 319 |
| 447 | 20240712 | 125400 | 4785134050 | 38550 | 38500 | 38600 | 38450 | 269 |
| 448 | 20240712 | 125300 | 4774764000 | 38550 | 38450 | 38550 | 38450 | 193 |
| 449 | 20240712 | 125200 | 4767336050 | 38550 | 38500 | 38600 | 38500 | 216 |
| 450 | 20240712 | 125100 | 4759007150 | 38550 | 38550 | 38550 | 38400 | 181 |
| 451 | 20240712 | 125000 | 4752036400 | 38450 | 38550 | 38550 | 38450 | 178 |
| 452 | 20240712 | 124900 | 4745182350 | 38500 | 38500 | 38500 | 38500 | 205 |
| 453 | 20240712 | 124800 | 4737289850 | 38500 | 38450 | 38550 | 38450 | 310 |
| 454 | 20240712 | 124700 | 4725355000 | 38450 | 38450 | 38600 | 38450 | 182 |
| 455 | 20240712 | 124600 | 4718347700 | 38600 | 38550 | 38600 | 38450 | 206 |
| 456 | 20240712 | 124500 | 4710406950 | 38600 | 38500 | 38600 | 38450 | 292 |
| 457 | 20240712 | 124400 | 4699149650 | 38500 | 38550 | 38550 | 38400 | 228 |
| 458 | 20240712 | 124300 | 4690373350 | 38550 | 38500 | 38550 | 38400 | 285 |
| 459 | 20240712 | 124200 | 4679395300 | 38500 | 38500 | 38500 | 38450 | 296 |
| 460 | 20240712 | 124100 | 4668001300 | 38500 | 38500 | 38500 | 38450 | 181 |
| 461 | 20240712 | 124000 | 4661037600 | 38500 | 38500 | 38500 | 38450 | 149 |
| 462 | 20240712 | 123900 | 4655304250 | 38450 | 38500 | 38500 | 38450 | 272 |
| 463 | 20240712 | 123800 | 4644839150 | 38500 | 38500 | 38500 | 38500 | 188 |
| 464 | 20240712 | 123700 | 4637601150 | 38500 | 38500 | 38550 | 38400 | 133 |
| 465 | 20240712 | 123600 | 4632480650 | 38400 | 38550 | 38550 | 38400 | 232 |
| 466 | 20240712 | 123500 | 4623550950 | 38500 | 38500 | 38500 | 38450 | 189 |
| 467 | 20240712 | 123400 | 4616274500 | 38550 | 38550 | 38550 | 38450 | 248 |
| 468 | 20240712 | 123300 | 4606725350 | 38450 | 38500 | 38550 | 38450 | 393 |
| 469 | 20240712 | 123200 | 4591585950 | 38500 | 38450 | 38550 | 38450 | 184 |
| 470 | 20240712 | 123100 | 4584504850 | 38500 | 38500 | 38500 | 38450 | 112 |
| 471 | 20240712 | 123000 | 4580193450 | 38550 | 38450 | 38550 | 38450 | 313 |
| 472 | 20240712 | 122900 | 4568145650 | 38450 | 38500 | 38500 | 38450 | 125 |
| 473 | 20240712 | 122800 | 4563335150 | 38500 | 38450 | 38600 | 38450 | 157 |
| 474 | 20240712 | 122700 | 4557282900 | 38450 | 38500 | 38600 | 38450 | 319 |
| 475 | 20240712 | 122600 | 4544999250 | 38450 | 38450 | 38500 | 38450 | 152 |
| 476 | 20240712 | 122500 | 4539150750 | 38500 | 38550 | 38550 | 38450 | 494 |
| 477 | 20240712 | 122400 | 4520125450 | 38550 | 38550 | 38550 | 38500 | 169 |
| 478 | 20240712 | 122300 | 4513612300 | 38550 | 38500 | 38550 | 38500 | 204 |
| 479 | 20240712 | 122200 | 4505754100 | 38500 | 38550 | 38550 | 38500 | 105 |
| 480 | 20240712 | 122100 | 4501708150 | 38550 | 38500 | 38550 | 38500 | 254 |
| 481 | 20240712 | 122000 | 4491921850 | 38450 | 38550 | 38550 | 38450 | 262 |
| 482 | 20240712 | 121900 | 4481833650 | 38550 | 38450 | 38550 | 38450 | 254 |
| 483 | 20240712 | 121800 | 4472044050 | 38550 | 38550 | 38600 | 38450 | 231 |
| 484 | 20240712 | 121700 | 4463146400 | 38550 | 38600 | 38600 | 38500 | 170 |
| 485 | 20240712 | 121600 | 4456589400 | 38600 | 38550 | 38600 | 38500 | 247 |
| 486 | 20240712 | 121500 | 4447067900 | 38500 | 38500 | 38550 | 38500 | 325 |
| 487 | 20240712 | 121400 | 4434542700 | 38550 | 38550 | 38550 | 38500 | 157 |
| 488 | 20240712 | 121300 | 4428492150 | 38500 | 38550 | 38550 | 38500 | 167 |
| 489 | 20240712 | 121200 | 4422059050 | 38550 | 38550 | 38600 | 38550 | 470 |
| 490 | 20240712 | 121100 | 4403930050 | 38600 | 38500 | 38600 | 38500 | 113 |
| 491 | 20240712 | 121000 | 4399577050 | 38500 | 38550 | 38600 | 38500 | 89 |
| 492 | 20240712 | 120900 | 4396145850 | 38550 | 38600 | 38600 | 38500 | 308 |
| 493 | 20240712 | 120800 | 4384277200 | 38600 | 38550 | 38600 | 38550 | 127 |
| 494 | 20240712 | 120700 | 4379378200 | 38550 | 38550 | 38550 | 38500 | 237 |
| 495 | 20240712 | 120600 | 4370243650 | 38550 | 38550 | 38600 | 38500 | 320 |
| 496 | 20240712 | 120500 | 4357907950 | 38550 | 38500 | 38550 | 38500 | 165 |
| 497 | 20240712 | 120400 | 4351549700 | 38550 | 38500 | 38600 | 38500 | 115 |
| 498 | 20240712 | 120300 | 4347120750 | 38600 | 38550 | 38600 | 38550 | 354 |
| 499 | 20240712 | 120200 | 4333465100 | 38600 | 38600 | 38600 | 38500 | 272 |
| 500 | 20240712 | 120100 | 4322980950 | 38600 | 38600 | 38600 | 38600 | 262 |
| 501 | 20240712 | 120000 | 4312867750 | 38600 | 38500 | 38650 | 38500 | 137 |
| 502 | 20240712 | 115900 | 4307586450 | 38500 | 38550 | 38600 | 38500 | 171 |
| 503 | 20240712 | 115800 | 4300993550 | 38550 | 38600 | 38600 | 38500 | 209 |
| 504 | 20240712 | 115700 | 4292932500 | 38600 | 38600 | 38600 | 38500 | 212 |
| 505 | 20240712 | 115600 | 4284755500 | 38500 | 38600 | 38650 | 38500 | 206 |
| 506 | 20240712 | 115500 | 4276799900 | 38550 | 38550 | 38650 | 38500 | 370 |
| 507 | 20240712 | 115400 | 4262527350 | 38600 | 38500 | 38600 | 38500 | 196 |
| 508 | 20240712 | 115300 | 4254973400 | 38550 | 38500 | 38550 | 38500 | 71 |
| 509 | 20240712 | 115200 | 4252239500 | 38600 | 38550 | 38600 | 38550 | 288 |
| 510 | 20240712 | 115100 | 4241124500 | 38550 | 38600 | 38600 | 38550 | 198 |
| 511 | 20240712 | 115000 | 4233485500 | 38500 | 38600 | 38600 | 38500 | 132 |
| 512 | 20240712 | 114900 | 4228397850 | 38500 | 38600 | 38600 | 38500 | 142 |
| 513 | 20240712 | 114800 | 4222916750 | 38600 | 38600 | 38650 | 38550 | 201 |
| 514 | 20240712 | 114700 | 4215160700 | 38600 | 38600 | 38600 | 38550 | 355 |
| 515 | 20240712 | 114600 | 4201469100 | 38600 | 38600 | 38600 | 38550 | 136 |
| 516 | 20240712 | 114500 | 4196222650 | 38650 | 38600 | 38650 | 38600 | 314 |
| 517 | 20240712 | 114400 | 4184092400 | 38600 | 38550 | 38600 | 38550 | 323 |
| 518 | 20240712 | 114300 | 4171632150 | 38550 | 38650 | 38650 | 38550 | 44 |
| 519 | 20240712 | 114200 | 4169935350 | 38550 | 38550 | 38600 | 38550 | 264 |
| 520 | 20240712 | 114100 | 4159747750 | 38600 | 38550 | 38600 | 38550 | 311 |
| 521 | 20240712 | 114000 | 4147754300 | 38550 | 38550 | 38600 | 38450 | 142 |
| 522 | 20240712 | 113900 | 4142281250 | 38550 | 38500 | 38550 | 38450 | 232 |
| 523 | 20240712 | 113800 | 4133347150 | 38500 | 38550 | 38600 | 38500 | 398 |
| 524 | 20240712 | 113700 | 4118008600 | 38550 | 38600 | 38600 | 38500 | 167 |
| 525 | 20240712 | 113600 | 4111574600 | 38550 | 38600 | 38650 | 38550 | 452 |
| 526 | 20240712 | 113500 | 4094141600 | 38600 | 38500 | 38600 | 38500 | 75 |
| 527 | 20240712 | 113400 | 4091250200 | 38500 | 38650 | 38650 | 38500 | 536 |
| 528 | 20240712 | 113300 | 4070564800 | 38550 | 38650 | 38700 | 38550 | 889 |
| 529 | 20240712 | 113200 | 4036169750 | 38650 | 38600 | 38650 | 38550 | 446 |
| 530 | 20240712 | 113100 | 4018946350 | 38600 | 38600 | 38600 | 38550 | 67 |
| 531 | 20240712 | 113000 | 4016362000 | 38550 | 38550 | 38600 | 38500 | 431 |
| 532 | 20240712 | 112900 | 3999735750 | 38550 | 38450 | 38600 | 38450 | 1130 |
| 533 | 20240712 | 112800 | 3956187250 | 38450 | 38400 | 38500 | 38400 | 276 |
| 534 | 20240712 | 112700 | 3945581600 | 38450 | 38350 | 38450 | 38350 | 285 |
| 535 | 20240712 | 112600 | 3934624400 | 38350 | 38400 | 38400 | 38350 | 176 |
| 536 | 20240712 | 112500 | 3927867700 | 38400 | 38400 | 38400 | 38350 | 306 |
| 537 | 20240712 | 112400 | 3916127400 | 38350 | 38350 | 38400 | 38350 | 548 |
| 538 | 20240712 | 112300 | 3895092850 | 38400 | 38400 | 38400 | 38350 | 130 |
| 539 | 20240712 | 112200 | 3890103900 | 38350 | 38400 | 38400 | 38350 | 158 |
| 540 | 20240712 | 112100 | 3884040350 | 38400 | 38400 | 38450 | 38400 | 460 |
| 541 | 20240712 | 112000 | 3866376200 | 38400 | 38450 | 38450 | 38400 | 392 |
| 542 | 20240712 | 111900 | 3851310600 | 38400 | 38450 | 38450 | 38400 | 503 |
| 543 | 20240712 | 111800 | 3831991800 | 38450 | 38500 | 38500 | 38400 | 512 |
| 544 | 20240712 | 111700 | 3812302450 | 38500 | 38400 | 38500 | 38350 | 170 |
| 545 | 20240712 | 111600 | 3805774750 | 38350 | 38400 | 38400 | 38350 | 181 |
| 546 | 20240712 | 111500 | 3798827450 | 38350 | 38400 | 38500 | 38350 | 249 |
| 547 | 20240712 | 111400 | 3789259200 | 38450 | 38400 | 38450 | 38400 | 368 |
| 548 | 20240712 | 111300 | 3775124200 | 38450 | 38400 | 38450 | 38350 | 292 |
| 549 | 20240712 | 111200 | 3763912050 | 38400 | 38350 | 38400 | 38350 | 157 |
| 550 | 20240712 | 111100 | 3757887450 | 38400 | 38300 | 38400 | 38300 | 442 |
| 551 | 20240712 | 111000 | 3740955550 | 38350 | 38300 | 38350 | 38300 | 144 |
| 552 | 20240712 | 110900 | 3735436000 | 38300 | 38300 | 38400 | 38300 | 358 |
| 553 | 20240712 | 110800 | 3721715050 | 38350 | 38350 | 38350 | 38350 | 149 |
| 554 | 20240712 | 110700 | 3716000900 | 38400 | 38300 | 38400 | 38300 | 403 |
| 555 | 20240712 | 110600 | 3700563400 | 38300 | 38450 | 38500 | 38300 | 609 |
| 556 | 20240712 | 110500 | 3677170150 | 38450 | 38400 | 38450 | 38400 | 134 |
| 557 | 20240712 | 110400 | 3672023200 | 38450 | 38450 | 38500 | 38400 | 276 |
| 558 | 20240712 | 110300 | 3661416250 | 38450 | 38450 | 38450 | 38400 | 235 |
| 559 | 20240712 | 110200 | 3652380750 | 38400 | 38400 | 38450 | 38350 | 288 |
| 560 | 20240712 | 110100 | 3641324450 | 38350 | 38350 | 38400 | 38350 | 148 |
| 561 | 20240712 | 110000 | 3635647800 | 38350 | 38350 | 38350 | 38300 | 399 |
| 562 | 20240712 | 105900 | 3620352900 | 38350 | 38300 | 38350 | 38300 | 220 |
| 563 | 20240712 | 105800 | 3611924100 | 38350 | 38300 | 38350 | 38250 | 234 |
| 564 | 20240712 | 105700 | 3602960400 | 38300 | 38350 | 38350 | 38250 | 404 |
| 565 | 20240712 | 105600 | 3587482300 | 38300 | 38400 | 38400 | 38300 | 264 |
| 566 | 20240712 | 105500 | 3577368950 | 38400 | 38400 | 38400 | 38350 | 309 |
| 567 | 20240712 | 105400 | 3565512550 | 38350 | 38400 | 38400 | 38350 | 327 |
| 568 | 20240712 | 105300 | 3552964550 | 38400 | 38400 | 38550 | 38400 | 1585 |
| 569 | 20240712 | 105200 | 3491984250 | 38500 | 38500 | 38550 | 38400 | 591 |
| 570 | 20240712 | 105100 | 3469256200 | 38500 | 38600 | 38600 | 38500 | 1023 |
| 571 | 20240712 | 105000 | 3429811950 | 38600 | 38550 | 38600 | 38550 | 212 |
| 572 | 20240712 | 104900 | 3421636600 | 38500 | 38650 | 38650 | 38500 | 845 |
| 573 | 20240712 | 104800 | 3389078400 | 38650 | 38600 | 38700 | 38550 | 782 |
| 574 | 20240712 | 104700 | 3358896800 | 38700 | 38600 | 38700 | 38600 | 291 |
| 575 | 20240712 | 104600 | 3347655100 | 38600 | 38750 | 38750 | 38600 | 246 |
| 576 | 20240712 | 104500 | 3338139400 | 38750 | 38650 | 38750 | 38650 | 669 |
| 577 | 20240712 | 104400 | 3312245050 | 38750 | 38900 | 38900 | 38600 | 2186 |
| 578 | 20240712 | 104300 | 3227600800 | 38900 | 38900 | 38900 | 38900 | 112 |
| 579 | 20240712 | 104200 | 3223244000 | 38900 | 38900 | 38900 | 38850 | 238 |
| 580 | 20240712 | 104100 | 3213986700 | 38900 | 38900 | 38900 | 38800 | 174 |
| 581 | 20240712 | 104000 | 3207222850 | 38900 | 38950 | 39000 | 38800 | 920 |
| 582 | 20240712 | 103900 | 3171417600 | 38950 | 39000 | 39000 | 38950 | 639 |
| 583 | 20240712 | 103800 | 3146515900 | 38950 | 38950 | 39000 | 38950 | 141 |
| 584 | 20240712 | 103700 | 3141019600 | 38950 | 39000 | 39000 | 38950 | 311 |
| 585 | 20240712 | 103600 | 3128893450 | 39050 | 39050 | 39100 | 39000 | 201 |
| 586 | 20240712 | 103500 | 3121046700 | 39050 | 39100 | 39100 | 39050 | 365 |
| 587 | 20240712 | 103400 | 3106786400 | 39100 | 39100 | 39100 | 39050 | 109 |
| 588 | 20240712 | 103300 | 3102526150 | 38950 | 39000 | 39100 | 38950 | 344 |
| 589 | 20240712 | 103200 | 3089109050 | 39000 | 39050 | 39100 | 39000 | 172 |
| 590 | 20240712 | 103100 | 3082397300 | 39100 | 39050 | 39100 | 39000 | 177 |
| 591 | 20240712 | 103000 | 3075481950 | 39050 | 39050 | 39100 | 38950 | 787 |
| 592 | 20240712 | 102900 | 3044758550 | 39100 | 39100 | 39100 | 39100 | 128 |
| 593 | 20240712 | 102800 | 3039753750 | 39100 | 39050 | 39100 | 39050 | 59 |
| 594 | 20240712 | 102700 | 3037448600 | 39100 | 39100 | 39100 | 39000 | 490 |
| 595 | 20240712 | 102600 | 3018292950 | 39000 | 39100 | 39100 | 39000 | 189 |
| 596 | 20240712 | 102500 | 3010905150 | 39100 | 39100 | 39100 | 39050 | 604 |
| 597 | 20240712 | 102400 | 2987299100 | 39100 | 39100 | 39100 | 39050 | 170 |
| 598 | 20240712 | 102300 | 2980655250 | 39100 | 39000 | 39100 | 39000 | 202 |
| 599 | 20240712 | 102200 | 2972759950 | 39100 | 39100 | 39100 | 39000 | 139 |
| 600 | 20240712 | 102100 | 2967328250 | 39100 | 39000 | 39100 | 39000 | 268 |
| 601 | 20240712 | 102000 | 2956858200 | 39100 | 39050 | 39100 | 39000 | 174 |
| 602 | 20240712 | 101900 | 2950064700 | 39050 | 39050 | 39100 | 39000 | 208 |
| 603 | 20240712 | 101800 | 2941941450 | 39050 | 39050 | 39050 | 39050 | 176 |
| 604 | 20240712 | 101700 | 2935068650 | 39000 | 39100 | 39100 | 39000 | 94 |
| 605 | 20240712 | 101600 | 2931394750 | 39100 | 39100 | 39100 | 39100 | 194 |
| 606 | 20240712 | 101500 | 2923809350 | 39100 | 39000 | 39100 | 39000 | 211 |
| 607 | 20240712 | 101400 | 2915561050 | 39000 | 39050 | 39100 | 39000 | 332 |
| 608 | 20240712 | 101300 | 2902587000 | 39050 | 39050 | 39100 | 39000 | 113 |
| 609 | 20240712 | 101200 | 2898174950 | 39050 | 39000 | 39050 | 38950 | 210 |
| 610 | 20240712 | 101100 | 2889977750 | 39000 | 39000 | 39000 | 39000 | 177 |
| 611 | 20240712 | 101000 | 2883074750 | 38950 | 39050 | 39050 | 38950 | 406 |
| 612 | 20240712 | 100900 | 2867225350 | 39050 | 39000 | 39050 | 38950 | 278 |
| 613 | 20240712 | 100800 | 2856382250 | 39000 | 39100 | 39100 | 38950 | 636 |
| 614 | 20240712 | 100700 | 2831566250 | 39100 | 39100 | 39100 | 39050 | 248 |
| 615 | 20240712 | 100600 | 2821870500 | 39100 | 39100 | 39150 | 39050 | 185 |
| 616 | 20240712 | 100500 | 2814633800 | 39100 | 39050 | 39150 | 39050 | 212 |
| 617 | 20240712 | 100400 | 2806340950 | 39100 | 39050 | 39150 | 39050 | 278 |
| 618 | 20240712 | 100300 | 2795473300 | 39050 | 39200 | 39200 | 39050 | 247 |
| 619 | 20240712 | 100200 | 2785803450 | 39100 | 39150 | 39200 | 39100 | 872 |
| 620 | 20240712 | 100100 | 2751664200 | 39150 | 39150 | 39150 | 39100 | 473 |
| 621 | 20240712 | 100000 | 2733147100 | 39150 | 39150 | 39200 | 39100 | 268 |
| 622 | 20240712 | 095900 | 2722654700 | 39150 | 39150 | 39150 | 39100 | 224 |
| 623 | 20240712 | 095800 | 2713886450 | 39150 | 39100 | 39150 | 39000 | 396 |
| 624 | 20240712 | 095700 | 2698403450 | 39150 | 39100 | 39200 | 39000 | 544 |
| 625 | 20240712 | 095600 | 2677148900 | 39100 | 39200 | 39250 | 39100 | 314 |
| 626 | 20240712 | 095500 | 2664835650 | 39200 | 39200 | 39300 | 39100 | 792 |
| 627 | 20240712 | 095400 | 2633756250 | 39200 | 39100 | 39200 | 39100 | 950 |
| 628 | 20240712 | 095300 | 2596553000 | 39150 | 39200 | 39200 | 39150 | 156 |
| 629 | 20240712 | 095200 | 2590441250 | 39150 | 39000 | 39150 | 39000 | 4311 |
| 630 | 20240712 | 095100 | 2422023900 | 39000 | 38900 | 39000 | 38900 | 461 |
| 631 | 20240712 | 095000 | 2404071400 | 38800 | 38800 | 38900 | 38800 | 738 |
| 632 | 20240712 | 094900 | 2375427250 | 38900 | 38950 | 38950 | 38900 | 193 |
| 633 | 20240712 | 094800 | 2367912250 | 38950 | 39000 | 39000 | 38800 | 536 |
| 634 | 20240712 | 094700 | 2347046150 | 39000 | 39050 | 39100 | 38950 | 437 |
| 635 | 20240712 | 094600 | 2330004600 | 39050 | 39100 | 39100 | 39050 | 147 |
| 636 | 20240712 | 094500 | 2324257000 | 39100 | 39000 | 39150 | 38950 | 1246 |
| 637 | 20240712 | 094400 | 2275615450 | 39000 | 38950 | 39000 | 38950 | 359 |
| 638 | 20240712 | 094300 | 2261622050 | 39000 | 39050 | 39050 | 38950 | 1071 |
| 639 | 20240712 | 094200 | 2219854050 | 39000 | 39050 | 39100 | 38950 | 495 |
| 640 | 20240712 | 094100 | 2200513450 | 38950 | 38950 | 39100 | 38950 | 886 |
| 641 | 20240712 | 094000 | 2165949050 | 38950 | 38950 | 39050 | 38950 | 327 |
| 642 | 20240712 | 093900 | 2153203850 | 39100 | 39150 | 39150 | 39000 | 1023 |
| 643 | 20240712 | 093800 | 2113261600 | 39150 | 39100 | 39150 | 39050 | 105 |
| 644 | 20240712 | 093700 | 2109156500 | 39100 | 39100 | 39200 | 39050 | 193 |
| 645 | 20240712 | 093600 | 2101610350 | 39200 | 39200 | 39250 | 39100 | 1150 |
| 646 | 20240712 | 093500 | 2056543250 | 39200 | 39200 | 39300 | 39200 | 589 |
| 647 | 20240712 | 093400 | 2033423800 | 39200 | 39350 | 39350 | 39200 | 2328 |
| 648 | 20240712 | 093300 | 1941984600 | 39300 | 39200 | 39400 | 39200 | 2776 |
| 649 | 20240712 | 093200 | 1832791050 | 39200 | 39150 | 39200 | 39150 | 417 |
| 650 | 20240712 | 093100 | 1816445750 | 39150 | 39050 | 39150 | 39050 | 334 |
| 651 | 20240712 | 093000 | 1803379300 | 39000 | 38950 | 39200 | 38950 | 1849 |
| 652 | 20240712 | 092900 | 1730978300 | 39000 | 39100 | 39150 | 38950 | 1749 |
| 653 | 20240712 | 092800 | 1662556750 | 39100 | 39150 | 39150 | 39100 | 202 |
| 654 | 20240712 | 092700 | 1654655950 | 39100 | 38950 | 39100 | 38850 | 5619 |
| 655 | 20240712 | 092600 | 1435358550 | 38800 | 38900 | 38950 | 38800 | 689 |
| 656 | 20240712 | 092500 | 1408545450 | 38900 | 38750 | 38950 | 38750 | 148 |
| 657 | 20240712 | 092400 | 1402788100 | 38800 | 38950 | 39000 | 38800 | 500 |
| 658 | 20240712 | 092300 | 1383326950 | 38750 | 39000 | 39000 | 38750 | 1140 |
| 659 | 20240712 | 092200 | 1338900400 | 39000 | 39000 | 39000 | 38950 | 385 |
| 660 | 20240712 | 092100 | 1323888300 | 39000 | 38900 | 39000 | 38750 | 3052 |
| 661 | 20240712 | 092000 | 1204958050 | 38900 | 38800 | 38900 | 38750 | 1794 |
| 662 | 20240712 | 091900 | 1135233450 | 38800 | 38750 | 38800 | 38750 | 159 |
| 663 | 20240712 | 091800 | 1129067850 | 38750 | 38850 | 38850 | 38750 | 784 |
| 664 | 20240712 | 091700 | 1098646200 | 38900 | 38800 | 38900 | 38800 | 281 |
| 665 | 20240712 | 091600 | 1087739900 | 38800 | 38950 | 38950 | 38750 | 3402 |
| 666 | 20240712 | 091500 | 955401700 | 38950 | 38850 | 38950 | 38850 | 1293 |
| 667 | 20240712 | 091400 | 905109850 | 38900 | 38750 | 38900 | 38750 | 654 |
| 668 | 20240712 | 091300 | 879724400 | 38750 | 38800 | 38900 | 38750 | 1534 |
| 669 | 20240712 | 091200 | 820130750 | 38800 | 38800 | 38850 | 38750 | 310 |
| 670 | 20240712 | 091100 | 808097450 | 38800 | 38700 | 38800 | 38700 | 2289 |
| 671 | 20240712 | 091000 | 719300600 | 38750 | 38550 | 38800 | 38550 | 2876 |
| 672 | 20240712 | 090900 | 607875100 | 38750 | 38550 | 38800 | 38550 | 3174 |
| 673 | 20240712 | 090800 | 485088100 | 38550 | 38650 | 38650 | 38500 | 512 |
| 674 | 20240712 | 090700 | 465334250 | 38650 | 38650 | 38700 | 38600 | 626 |
| 675 | 20240712 | 090600 | 441128250 | 38700 | 38600 | 38700 | 38600 | 1258 |
| 676 | 20240712 | 090500 | 392528950 | 38550 | 38500 | 38650 | 38500 | 245 |
| 677 | 20240712 | 090400 | 383079700 | 38650 | 38650 | 38700 | 38600 | 1805 |
| 678 | 20240712 | 090300 | 313349200 | 38650 | 38650 | 38750 | 38600 | 2263 |
| 679 | 20240712 | 090200 | 225837850 | 38650 | 38100 | 38650 | 38100 | 2783 |
| 680 | 20240712 | 090100 | 118691900 | 38050 | 38500 | 38500 | 37950 | 457 |
| 681 | 20240712 | 090000 | 101236050 | 38500 | 38250 | 38500 | 37950 | 2642 |