36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 202500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 3 | 20240709 | 202400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240709 | 202300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240709 | 202200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240709 | 202100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240709 | 202000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240709 | 201900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240709 | 201800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240709 | 201700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240709 | 201600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240709 | 201500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240709 | 201400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240709 | 201300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240709 | 201200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240709 | 201100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240709 | 201000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240709 | 200900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240709 | 200800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240709 | 200700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240709 | 200600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240709 | 200500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240709 | 200400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240709 | 200300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240709 | 200200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240709 | 200100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240709 | 200000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240709 | 195900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240709 | 195800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240709 | 195700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240709 | 195600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240709 | 195500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 33 | 20240709 | 195400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240709 | 195300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240709 | 195200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240709 | 195100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240709 | 195000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240709 | 194900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240709 | 194800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240709 | 194700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240709 | 194600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240709 | 194500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240709 | 194400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240709 | 194300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240709 | 194200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240709 | 194100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240709 | 194000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240709 | 193900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240709 | 193800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240709 | 193700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240709 | 193600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240709 | 193500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240709 | 193400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240709 | 193300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240709 | 193200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240709 | 193100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240709 | 193000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240709 | 192900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240709 | 192800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240709 | 192700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240709 | 192600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240709 | 192500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 63 | 20240709 | 192400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240709 | 192300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240709 | 192200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240709 | 192100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240709 | 192000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240709 | 191900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240709 | 191800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240709 | 191700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240709 | 191600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240709 | 191500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240709 | 191400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240709 | 191300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240709 | 191200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240709 | 191100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240709 | 191000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240709 | 190900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240709 | 190800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240709 | 190700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240709 | 190600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240709 | 190500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240709 | 190400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240709 | 190300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240709 | 190200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240709 | 190100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240709 | 190000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240709 | 185900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240709 | 185800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240709 | 185700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240709 | 185600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240709 | 185500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 93 | 20240709 | 185400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240709 | 185300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240709 | 185200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240709 | 185100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240709 | 185000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240709 | 184900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240709 | 184800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240709 | 184700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240709 | 184600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240709 | 184500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240709 | 184400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240709 | 184300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240709 | 184200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240709 | 184100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240709 | 184000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240709 | 183900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240709 | 183800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240709 | 183700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240709 | 183600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240709 | 183500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240709 | 183400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240709 | 183300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240709 | 183200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240709 | 183100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240709 | 183000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240709 | 182900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240709 | 182800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240709 | 182700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240709 | 182600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240709 | 182500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 123 | 20240709 | 182400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240709 | 182300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240709 | 182200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240709 | 182100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240709 | 182000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240709 | 181900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240709 | 181800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240709 | 181700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240709 | 181600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240709 | 181500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240709 | 181400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240709 | 181300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240709 | 181200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240709 | 181100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240709 | 181000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240709 | 180900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240709 | 180800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240709 | 180700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240709 | 180600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240709 | 180500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240709 | 180400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240709 | 180300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240709 | 180200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240709 | 180100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240709 | 180000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240709 | 175900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240709 | 175800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240709 | 175700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240709 | 175600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240709 | 175500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 153 | 20240709 | 175400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240709 | 175300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240709 | 175200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240709 | 175100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240709 | 175000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240709 | 174900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240709 | 174800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240709 | 174700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240709 | 174600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240709 | 174500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240709 | 174400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240709 | 174300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240709 | 174200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240709 | 174100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240709 | 174000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240709 | 173900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240709 | 173800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240709 | 173700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240709 | 173600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240709 | 173500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240709 | 173400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240709 | 173300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240709 | 173200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240709 | 173100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240709 | 173000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240709 | 172900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240709 | 172800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240709 | 172700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240709 | 172600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240709 | 172500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 183 | 20240709 | 172400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240709 | 172300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240709 | 172200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240709 | 172100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240709 | 172000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240709 | 171900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240709 | 171800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240709 | 171700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240709 | 171600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240709 | 171500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240709 | 171400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240709 | 171300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240709 | 171200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240709 | 171100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240709 | 171000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240709 | 170900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240709 | 170800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240709 | 170700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240709 | 170600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240709 | 170500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240709 | 170400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240709 | 170300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240709 | 170200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240709 | 170100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240709 | 170000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240709 | 165900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240709 | 165800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240709 | 165700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240709 | 165600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240709 | 165500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 213 | 20240709 | 165400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240709 | 165300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240709 | 165200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240709 | 165100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240709 | 165000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240709 | 164900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240709 | 164800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240709 | 164700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240709 | 164600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240709 | 164500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240709 | 164400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240709 | 164300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240709 | 164200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240709 | 164100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240709 | 164000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240709 | 163900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240709 | 163800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240709 | 163700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240709 | 163600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240709 | 163500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240709 | 163400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240709 | 163300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240709 | 163200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240709 | 163100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240709 | 163000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240709 | 162900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240709 | 162800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240709 | 162700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240709 | 162600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240709 | 162500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 243 | 20240709 | 162400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240709 | 162300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240709 | 162200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240709 | 162100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240709 | 162000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240709 | 161900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240709 | 161800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240709 | 161700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20240709 | 161600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20240709 | 161500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20240709 | 161400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20240709 | 161300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20240709 | 161200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20240709 | 161100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20240709 | 161000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20240709 | 160900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20240709 | 160800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20240709 | 160700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20240709 | 160600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20240709 | 160500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20240709 | 160400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20240709 | 160300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20240709 | 160200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20240709 | 160100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20240709 | 160000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20240709 | 155900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20240709 | 155800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20240709 | 155700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20240709 | 155600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20240709 | 155500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 273 | 20240709 | 155400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20240709 | 155300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20240709 | 155200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20240709 | 155100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20240709 | 155000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20240709 | 154900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20240709 | 154800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20240709 | 154700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20240709 | 154600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20240709 | 154500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20240709 | 154400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20240709 | 154300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20240709 | 154200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20240709 | 154100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20240709 | 154000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20240709 | 153900 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20240709 | 153800 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20240709 | 153700 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20240709 | 153600 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20240709 | 153500 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20240709 | 153400 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20240709 | 153300 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20240709 | 153200 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20240709 | 153100 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20240709 | 153000 | 4122395050 | 27800 | 27800 | 27800 | 27800 | 2790 |
| 298 | 20240709 | 152900 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 299 | 20240709 | 152800 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 300 | 20240709 | 152700 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 301 | 20240709 | 152600 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 302 | 20240709 | 152500 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 303 | 20240709 | 152400 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 304 | 20240709 | 152300 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 305 | 20240709 | 152200 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 306 | 20240709 | 152100 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 307 | 20240709 | 152000 | 4044833050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 308 | 20240709 | 151900 | 4044833050 | 27700 | 27750 | 27750 | 27700 | 498 |
| 309 | 20240709 | 151800 | 4031037450 | 27750 | 27750 | 27750 | 27750 | 50 |
| 310 | 20240709 | 151700 | 4029649950 | 27750 | 27750 | 27750 | 27700 | 153 |
| 311 | 20240709 | 151600 | 4025409250 | 27750 | 27700 | 27750 | 27700 | 115 |
| 312 | 20240709 | 151500 | 4022218900 | 27750 | 27700 | 27750 | 27700 | 101 |
| 313 | 20240709 | 151400 | 4019419850 | 27750 | 27750 | 27750 | 27700 | 178 |
| 314 | 20240709 | 151300 | 4014486200 | 27750 | 27700 | 27750 | 27700 | 93 |
| 315 | 20240709 | 151200 | 4011907900 | 27750 | 27750 | 27750 | 27700 | 385 |
| 316 | 20240709 | 151100 | 4001232550 | 27750 | 27700 | 27750 | 27700 | 532 |
| 317 | 20240709 | 151000 | 3986471500 | 27750 | 27750 | 27750 | 27750 | 32 |
| 318 | 20240709 | 150900 | 3985583500 | 27700 | 27750 | 27750 | 27700 | 35 |
| 319 | 20240709 | 150800 | 3984613100 | 27700 | 27650 | 27750 | 27650 | 175 |
| 320 | 20240709 | 150700 | 3979771250 | 27650 | 27600 | 27650 | 27600 | 164 |
| 321 | 20240709 | 150600 | 3975243100 | 27600 | 27750 | 27750 | 27600 | 1140 |
| 322 | 20240709 | 150500 | 3943720100 | 27700 | 27750 | 27750 | 27700 | 86 |
| 323 | 20240709 | 150400 | 3941336500 | 27750 | 27750 | 27750 | 27700 | 52 |
| 324 | 20240709 | 150300 | 3939894550 | 27650 | 27700 | 27750 | 27650 | 630 |
| 325 | 20240709 | 150200 | 3922462800 | 27650 | 27750 | 27800 | 27650 | 723 |
| 326 | 20240709 | 150100 | 3902432650 | 27800 | 27800 | 27800 | 27800 | 30 |
| 327 | 20240709 | 150000 | 3901598650 | 27750 | 27750 | 27800 | 27750 | 98 |
| 328 | 20240709 | 145900 | 3898874800 | 27800 | 27750 | 27800 | 27750 | 63 |
| 329 | 20240709 | 145800 | 3897123600 | 27800 | 27750 | 27800 | 27700 | 117 |
| 330 | 20240709 | 145700 | 3893872800 | 27750 | 27800 | 27800 | 27700 | 177 |
| 331 | 20240709 | 145600 | 3888967050 | 27800 | 27750 | 27800 | 27750 | 217 |
| 332 | 20240709 | 145500 | 3882943500 | 27750 | 27800 | 27800 | 27750 | 69 |
| 333 | 20240709 | 145400 | 3881028050 | 27800 | 27800 | 27800 | 27750 | 349 |
| 334 | 20240709 | 145300 | 3871327100 | 27800 | 27850 | 27850 | 27800 | 507 |
| 335 | 20240709 | 145200 | 3857230950 | 27800 | 27850 | 27850 | 27800 | 102 |
| 336 | 20240709 | 145100 | 3854390700 | 27850 | 27900 | 27950 | 27850 | 633 |
| 337 | 20240709 | 145000 | 3836731950 | 27900 | 27950 | 27950 | 27900 | 30 |
| 338 | 20240709 | 144900 | 3835893750 | 27950 | 27850 | 27950 | 27800 | 743 |
| 339 | 20240709 | 144800 | 3815199600 | 27800 | 27800 | 27850 | 27800 | 190 |
| 340 | 20240709 | 144700 | 3809915900 | 27800 | 27850 | 27850 | 27800 | 35 |
| 341 | 20240709 | 144600 | 3808941650 | 27800 | 27800 | 27850 | 27800 | 185 |
| 342 | 20240709 | 144500 | 3803798500 | 27800 | 27800 | 27800 | 27750 | 206 |
| 343 | 20240709 | 144400 | 3798080150 | 27750 | 27750 | 27800 | 27750 | 114 |
| 344 | 20240709 | 144300 | 3794912550 | 27750 | 27750 | 27800 | 27750 | 85 |
| 345 | 20240709 | 144200 | 3792549950 | 27700 | 27700 | 27750 | 27700 | 245 |
| 346 | 20240709 | 144100 | 3785758400 | 27700 | 27700 | 27750 | 27700 | 79 |
| 347 | 20240709 | 144000 | 3783569700 | 27750 | 27750 | 27750 | 27700 | 122 |
| 348 | 20240709 | 143900 | 3780184650 | 27700 | 27700 | 27750 | 27700 | 159 |
| 349 | 20240709 | 143800 | 3775780200 | 27700 | 27700 | 27700 | 27650 | 75 |
| 350 | 20240709 | 143700 | 3773703200 | 27700 | 27650 | 27700 | 27650 | 141 |
| 351 | 20240709 | 143600 | 3769801750 | 27650 | 27700 | 27700 | 27650 | 268 |
| 352 | 20240709 | 143500 | 3762386950 | 27650 | 27650 | 27700 | 27650 | 12 |
| 353 | 20240709 | 143400 | 3762054850 | 27700 | 27650 | 27700 | 27650 | 996 |
| 354 | 20240709 | 143300 | 3734515250 | 27650 | 27700 | 27700 | 27600 | 976 |
| 355 | 20240709 | 143200 | 3707527850 | 27650 | 27700 | 27700 | 27650 | 228 |
| 356 | 20240709 | 143100 | 3701221200 | 27650 | 27650 | 27700 | 27650 | 99 |
| 357 | 20240709 | 143000 | 3698482600 | 27650 | 27600 | 27700 | 27600 | 220 |
| 358 | 20240709 | 142900 | 3692406450 | 27600 | 27600 | 27650 | 27600 | 38 |
| 359 | 20240709 | 142800 | 3691356450 | 27600 | 27600 | 27650 | 27600 | 100 |
| 360 | 20240709 | 142700 | 3688595250 | 27600 | 27750 | 27750 | 27600 | 4021 |
| 361 | 20240709 | 142600 | 3577436500 | 27750 | 27850 | 27850 | 27750 | 701 |
| 362 | 20240709 | 142500 | 3557977350 | 27750 | 27800 | 27850 | 27750 | 654 |
| 363 | 20240709 | 142400 | 3539789950 | 27800 | 27750 | 27800 | 27750 | 164 |
| 364 | 20240709 | 142300 | 3535238550 | 27750 | 27800 | 27800 | 27750 | 253 |
| 365 | 20240709 | 142200 | 3528206650 | 27750 | 27850 | 27850 | 27750 | 333 |
| 366 | 20240709 | 142100 | 3518943700 | 27850 | 27800 | 27850 | 27750 | 195 |
| 367 | 20240709 | 142000 | 3513530250 | 27800 | 27800 | 27800 | 27750 | 198 |
| 368 | 20240709 | 141900 | 3508028100 | 27800 | 27900 | 27900 | 27800 | 1139 |
| 369 | 20240709 | 141800 | 3476346550 | 27900 | 27900 | 27900 | 27900 | 307 |
| 370 | 20240709 | 141700 | 3467781250 | 27900 | 27900 | 27950 | 27900 | 835 |
| 371 | 20240709 | 141600 | 3444483500 | 27950 | 28000 | 28000 | 27900 | 983 |
| 372 | 20240709 | 141500 | 3417001200 | 28000 | 28050 | 28050 | 28000 | 433 |
| 373 | 20240709 | 141400 | 3404875150 | 28050 | 28000 | 28050 | 28000 | 126 |
| 374 | 20240709 | 141300 | 3401346250 | 28000 | 28000 | 28050 | 28000 | 15 |
| 375 | 20240709 | 141200 | 3400925850 | 28000 | 28000 | 28050 | 28000 | 1082 |
| 376 | 20240709 | 141100 | 3370628150 | 28000 | 28000 | 28050 | 28000 | 132 |
| 377 | 20240709 | 141000 | 3366931650 | 28050 | 28050 | 28050 | 28000 | 72 |
| 378 | 20240709 | 140900 | 3364912250 | 28000 | 28050 | 28050 | 28000 | 428 |
| 379 | 20240709 | 140800 | 3352906950 | 28100 | 28100 | 28100 | 28050 | 62 |
| 380 | 20240709 | 140700 | 3351164950 | 28100 | 28100 | 28100 | 28050 | 28 |
| 381 | 20240709 | 140600 | 3350379100 | 28100 | 28100 | 28100 | 28050 | 239 |
| 382 | 20240709 | 140500 | 3343672100 | 28050 | 28100 | 28100 | 28050 | 551 |
| 383 | 20240709 | 140400 | 3328211550 | 28050 | 28100 | 28100 | 28050 | 576 |
| 384 | 20240709 | 140300 | 3312051200 | 28100 | 28100 | 28100 | 28050 | 1257 |
| 385 | 20240709 | 140200 | 3276729800 | 28150 | 28150 | 28150 | 28100 | 37 |
| 386 | 20240709 | 140100 | 3275688450 | 28100 | 28150 | 28150 | 28100 | 131 |
| 387 | 20240709 | 140000 | 3272001250 | 28150 | 28200 | 28200 | 28100 | 563 |
| 388 | 20240709 | 135900 | 3256151350 | 28150 | 28200 | 28200 | 28150 | 72 |
| 389 | 20240709 | 135800 | 3254121150 | 28200 | 28200 | 28200 | 28150 | 45 |
| 390 | 20240709 | 135700 | 3252852600 | 28200 | 28200 | 28250 | 28150 | 260 |
| 391 | 20240709 | 135600 | 3245523950 | 28250 | 28150 | 28250 | 28150 | 181 |
| 392 | 20240709 | 135500 | 3240419450 | 28200 | 28200 | 28200 | 28150 | 19 |
| 393 | 20240709 | 135400 | 3239883850 | 28200 | 28200 | 28200 | 28150 | 242 |
| 394 | 20240709 | 135300 | 3233068650 | 28200 | 28200 | 28200 | 28150 | 64 |
| 395 | 20240709 | 135200 | 3231264050 | 28150 | 28150 | 28200 | 28150 | 126 |
| 396 | 20240709 | 135100 | 3227716800 | 28200 | 28200 | 28200 | 28100 | 281 |
| 397 | 20240709 | 135000 | 3219809800 | 28150 | 28150 | 28200 | 28150 | 112 |
| 398 | 20240709 | 134900 | 3216656850 | 28200 | 28150 | 28200 | 28150 | 452 |
| 399 | 20240709 | 134800 | 3203930950 | 28200 | 28150 | 28200 | 28150 | 332 |
| 400 | 20240709 | 134700 | 3194576350 | 28150 | 28200 | 28200 | 28150 | 81 |
| 401 | 20240709 | 134600 | 3192294700 | 28150 | 28200 | 28200 | 28150 | 47 |
| 402 | 20240709 | 134500 | 3190969700 | 28150 | 28200 | 28200 | 28150 | 306 |
| 403 | 20240709 | 134400 | 3182352800 | 28150 | 28250 | 28250 | 28150 | 744 |
| 404 | 20240709 | 134300 | 3161383050 | 28250 | 28200 | 28250 | 28200 | 325 |
| 405 | 20240709 | 134200 | 3152217850 | 28200 | 28150 | 28200 | 28150 | 361 |
| 406 | 20240709 | 134100 | 3142050550 | 28150 | 28200 | 28200 | 28150 | 170 |
| 407 | 20240709 | 134000 | 3137257100 | 28150 | 28150 | 28200 | 28150 | 111 |
| 408 | 20240709 | 133900 | 3134128500 | 28200 | 28200 | 28200 | 28100 | 905 |
| 409 | 20240709 | 133800 | 3108651150 | 28200 | 28250 | 28250 | 28200 | 585 |
| 410 | 20240709 | 133700 | 3092151350 | 28250 | 28200 | 28250 | 28200 | 48 |
| 411 | 20240709 | 133600 | 3090795600 | 28250 | 28250 | 28250 | 28200 | 1057 |
| 412 | 20240709 | 133500 | 3060937750 | 28250 | 28300 | 28300 | 28250 | 113 |
| 413 | 20240709 | 133400 | 3057740400 | 28250 | 28250 | 28300 | 28250 | 48 |
| 414 | 20240709 | 133300 | 3056383000 | 28300 | 28300 | 28300 | 28250 | 271 |
| 415 | 20240709 | 133200 | 3048721600 | 28250 | 28250 | 28300 | 28250 | 29 |
| 416 | 20240709 | 133100 | 3047901950 | 28300 | 28250 | 28300 | 28250 | 70 |
| 417 | 20240709 | 133000 | 3045921400 | 28300 | 28200 | 28300 | 28200 | 174 |
| 418 | 20240709 | 132900 | 3041012900 | 28200 | 28250 | 28250 | 28200 | 1063 |
| 419 | 20240709 | 132800 | 3011016500 | 28250 | 28300 | 28350 | 28250 | 1298 |
| 420 | 20240709 | 132700 | 2974327800 | 28300 | 28350 | 28350 | 28300 | 433 |
| 421 | 20240709 | 132600 | 2962072950 | 28300 | 28350 | 28350 | 28300 | 274 |
| 422 | 20240709 | 132500 | 2954305300 | 28300 | 28350 | 28350 | 28300 | 502 |
| 423 | 20240709 | 132400 | 2940096450 | 28350 | 28350 | 28350 | 28350 | 54 |
| 424 | 20240709 | 132300 | 2938565550 | 28300 | 28300 | 28350 | 28250 | 255 |
| 425 | 20240709 | 132200 | 2931349100 | 28300 | 28300 | 28300 | 28250 | 183 |
| 426 | 20240709 | 132100 | 2926170300 | 28300 | 28300 | 28300 | 28250 | 87 |
| 427 | 20240709 | 132000 | 2923708450 | 28300 | 28400 | 28400 | 28300 | 2432 |
| 428 | 20240709 | 131900 | 2854733900 | 28450 | 28450 | 28500 | 28450 | 897 |
| 429 | 20240709 | 131800 | 2829212550 | 28500 | 28500 | 28500 | 28450 | 736 |
| 430 | 20240709 | 131700 | 2808246150 | 28500 | 28450 | 28500 | 28450 | 540 |
| 431 | 20240709 | 131600 | 2792858850 | 28500 | 28500 | 28500 | 28450 | 1476 |
| 432 | 20240709 | 131500 | 2750840850 | 28500 | 28500 | 28550 | 28500 | 1204 |
| 433 | 20240709 | 131400 | 2716513000 | 28450 | 28400 | 28450 | 28400 | 690 |
| 434 | 20240709 | 131300 | 2696888250 | 28400 | 28350 | 28400 | 28350 | 795 |
| 435 | 20240709 | 131200 | 2674331350 | 28400 | 28400 | 28400 | 28350 | 74 |
| 436 | 20240709 | 131100 | 2672230950 | 28350 | 28350 | 28350 | 28350 | 245 |
| 437 | 20240709 | 131000 | 2665285200 | 28300 | 28300 | 28350 | 28300 | 58 |
| 438 | 20240709 | 130900 | 2663641750 | 28350 | 28250 | 28350 | 28250 | 84 |
| 439 | 20240709 | 130800 | 2661264000 | 28300 | 28300 | 28300 | 28300 | 45 |
| 440 | 20240709 | 130700 | 2659990500 | 28300 | 28150 | 28300 | 28150 | 372 |
| 441 | 20240709 | 130600 | 2649464450 | 28150 | 28200 | 28200 | 28150 | 148 |
| 442 | 20240709 | 130500 | 2645290950 | 28150 | 28150 | 28150 | 28100 | 95 |
| 443 | 20240709 | 130400 | 2642616900 | 28150 | 28150 | 28150 | 28150 | 15 |
| 444 | 20240709 | 130300 | 2642194650 | 28150 | 28100 | 28150 | 28050 | 74 |
| 445 | 20240709 | 130200 | 2640114600 | 28050 | 28150 | 28150 | 28050 | 510 |
| 446 | 20240709 | 130100 | 2625774550 | 28150 | 28150 | 28200 | 28150 | 48 |
| 447 | 20240709 | 130000 | 2624421650 | 28200 | 28250 | 28250 | 28150 | 136 |
| 448 | 20240709 | 125900 | 2620581950 | 28250 | 28250 | 28250 | 28200 | 887 |
| 449 | 20240709 | 125800 | 2595567000 | 28200 | 28200 | 28200 | 28200 | 146 |
| 450 | 20240709 | 125700 | 2591449800 | 28200 | 28250 | 28250 | 28200 | 48 |
| 451 | 20240709 | 125600 | 2590094100 | 28200 | 28250 | 28250 | 28200 | 28 |
| 452 | 20240709 | 125500 | 2589303300 | 28250 | 28250 | 28250 | 28250 | 38 |
| 453 | 20240709 | 125400 | 2588229800 | 28200 | 28250 | 28250 | 28200 | 174 |
| 454 | 20240709 | 125300 | 2583317150 | 28300 | 28300 | 28300 | 28300 | 117 |
| 455 | 20240709 | 125200 | 2580006050 | 28300 | 28300 | 28300 | 28250 | 39 |
| 456 | 20240709 | 125100 | 2578902750 | 28300 | 28250 | 28300 | 28250 | 47 |
| 457 | 20240709 | 125000 | 2577572800 | 28250 | 28250 | 28300 | 28250 | 277 |
| 458 | 20240709 | 124900 | 2569747350 | 28200 | 28200 | 28250 | 28200 | 128 |
| 459 | 20240709 | 124800 | 2566137050 | 28250 | 28200 | 28250 | 28200 | 27 |
| 460 | 20240709 | 124700 | 2565374400 | 28250 | 28250 | 28250 | 28200 | 53 |
| 461 | 20240709 | 124600 | 2563877450 | 28250 | 28200 | 28250 | 28200 | 180 |
| 462 | 20240709 | 124500 | 2558800400 | 28200 | 28200 | 28250 | 28200 | 284 |
| 463 | 20240709 | 124400 | 2550790550 | 28200 | 28250 | 28250 | 28200 | 182 |
| 464 | 20240709 | 124300 | 2545654150 | 28250 | 28250 | 28250 | 28200 | 15 |
| 465 | 20240709 | 124200 | 2545230600 | 28250 | 28250 | 28250 | 28250 | 58 |
| 466 | 20240709 | 124100 | 2543592100 | 28250 | 28250 | 28250 | 28200 | 280 |
| 467 | 20240709 | 124000 | 2535682300 | 28250 | 28200 | 28300 | 28200 | 406 |
| 468 | 20240709 | 123900 | 2524215200 | 28250 | 28200 | 28250 | 28200 | 19 |
| 469 | 20240709 | 123800 | 2523678550 | 28200 | 28200 | 28200 | 28150 | 52 |
| 470 | 20240709 | 123700 | 2522212450 | 28200 | 28200 | 28200 | 28200 | 31 |
| 471 | 20240709 | 123600 | 2521338250 | 28150 | 28200 | 28200 | 28150 | 24 |
| 472 | 20240709 | 123500 | 2520661700 | 28200 | 28250 | 28250 | 28150 | 52 |
| 473 | 20240709 | 123400 | 2519195300 | 28200 | 28150 | 28200 | 28150 | 98 |
| 474 | 20240709 | 123300 | 2516434800 | 28100 | 28100 | 28100 | 28050 | 222 |
| 475 | 20240709 | 123200 | 2510197050 | 28050 | 28100 | 28100 | 28050 | 239 |
| 476 | 20240709 | 123100 | 2503491550 | 28100 | 28100 | 28100 | 28100 | 14 |
| 477 | 20240709 | 123000 | 2503098150 | 28050 | 28150 | 28150 | 28050 | 244 |
| 478 | 20240709 | 122900 | 2496240950 | 28150 | 28100 | 28150 | 28100 | 116 |
| 479 | 20240709 | 122800 | 2492981050 | 28150 | 28200 | 28200 | 28150 | 141 |
| 480 | 20240709 | 122700 | 2489010950 | 28200 | 28150 | 28200 | 28150 | 21 |
| 481 | 20240709 | 122600 | 2488418950 | 28200 | 28200 | 28200 | 28150 | 119 |
| 482 | 20240709 | 122500 | 2485065350 | 28200 | 28200 | 28200 | 28200 | 57 |
| 483 | 20240709 | 122400 | 2483457950 | 28150 | 28200 | 28200 | 28150 | 116 |
| 484 | 20240709 | 122300 | 2480186800 | 28200 | 28250 | 28250 | 28150 | 899 |
| 485 | 20240709 | 122200 | 2454811900 | 28250 | 28250 | 28300 | 28250 | 42 |
| 486 | 20240709 | 122100 | 2453623500 | 28300 | 28250 | 28300 | 28250 | 254 |
| 487 | 20240709 | 122000 | 2446446950 | 28300 | 28350 | 28350 | 28300 | 834 |
| 488 | 20240709 | 121900 | 2422811900 | 28350 | 28400 | 28450 | 28350 | 1067 |
| 489 | 20240709 | 121800 | 2392509350 | 28400 | 28450 | 28450 | 28400 | 132 |
| 490 | 20240709 | 121700 | 2388759750 | 28450 | 28450 | 28450 | 28400 | 1033 |
| 491 | 20240709 | 121600 | 2359384300 | 28450 | 28450 | 28500 | 28450 | 81 |
| 492 | 20240709 | 121500 | 2357077850 | 28500 | 28500 | 28500 | 28500 | 261 |
| 493 | 20240709 | 121400 | 2349639350 | 28500 | 28500 | 28500 | 28450 | 643 |
| 494 | 20240709 | 121300 | 2331315700 | 28450 | 28500 | 28550 | 28450 | 1856 |
| 495 | 20240709 | 121200 | 2278408600 | 28500 | 28400 | 28550 | 28400 | 5698 |
| 496 | 20240709 | 121100 | 2116264700 | 28400 | 28350 | 28400 | 28350 | 1539 |
| 497 | 20240709 | 121000 | 2072633600 | 28300 | 28300 | 28350 | 28250 | 139 |
| 498 | 20240709 | 120900 | 2068699900 | 28300 | 28300 | 28350 | 28300 | 59 |
| 499 | 20240709 | 120800 | 2067027600 | 28350 | 28300 | 28350 | 28300 | 224 |
| 500 | 20240709 | 120700 | 2060682850 | 28350 | 28300 | 28350 | 28300 | 123 |
| 501 | 20240709 | 120600 | 2057201150 | 28300 | 28300 | 28350 | 28300 | 607 |
| 502 | 20240709 | 120500 | 2040021300 | 28250 | 28300 | 28300 | 28250 | 1317 |
| 503 | 20240709 | 120400 | 2002814400 | 28300 | 28300 | 28300 | 28250 | 98 |
| 504 | 20240709 | 120300 | 2000041100 | 28250 | 28250 | 28250 | 28250 | 42 |
| 505 | 20240709 | 120200 | 1998854600 | 28300 | 28300 | 28300 | 28300 | 215 |
| 506 | 20240709 | 120100 | 1992770100 | 28300 | 28300 | 28300 | 28250 | 1154 |
| 507 | 20240709 | 120000 | 1960116800 | 28300 | 28350 | 28350 | 28300 | 124 |
| 508 | 20240709 | 115900 | 1956601450 | 28300 | 28250 | 28350 | 28250 | 1305 |
| 509 | 20240709 | 115800 | 1919675350 | 28250 | 28200 | 28250 | 28200 | 330 |
| 510 | 20240709 | 115700 | 1910354100 | 28200 | 28200 | 28250 | 28200 | 126 |
| 511 | 20240709 | 115600 | 1906795750 | 28200 | 28250 | 28250 | 28150 | 399 |
| 512 | 20240709 | 115500 | 1895544000 | 28200 | 28200 | 28250 | 28200 | 14 |
| 513 | 20240709 | 115400 | 1895149000 | 28250 | 28250 | 28250 | 28200 | 2271 |
| 514 | 20240709 | 115300 | 1831030150 | 28250 | 28300 | 28300 | 28250 | 364 |
| 515 | 20240709 | 115200 | 1820746950 | 28250 | 28250 | 28300 | 28250 | 867 |
| 516 | 20240709 | 115100 | 1796252700 | 28250 | 28250 | 28300 | 28200 | 1025 |
| 517 | 20240709 | 115000 | 1767299000 | 28250 | 28150 | 28250 | 28150 | 118 |
| 518 | 20240709 | 114900 | 1763971450 | 28150 | 28150 | 28150 | 28150 | 4 |
| 519 | 20240709 | 114800 | 1763858850 | 28200 | 28100 | 28200 | 28100 | 1885 |
| 520 | 20240709 | 114700 | 1710788950 | 28050 | 28000 | 28050 | 28000 | 204 |
| 521 | 20240709 | 114600 | 1705072200 | 28050 | 28050 | 28050 | 28050 | 110 |
| 522 | 20240709 | 114500 | 1701986700 | 28050 | 28050 | 28050 | 28000 | 33 |
| 523 | 20240709 | 114400 | 1701061350 | 28050 | 28050 | 28050 | 28050 | 24 |
| 524 | 20240709 | 114300 | 1700388150 | 28050 | 28050 | 28050 | 28000 | 100 |
| 525 | 20240709 | 114200 | 1697583350 | 28050 | 28050 | 28050 | 28000 | 21 |
| 526 | 20240709 | 114100 | 1696994400 | 28050 | 28050 | 28050 | 28000 | 23 |
| 527 | 20240709 | 114000 | 1696349500 | 28050 | 28000 | 28050 | 28000 | 105 |
| 528 | 20240709 | 113900 | 1693408600 | 28000 | 28000 | 28050 | 27950 | 122 |
| 529 | 20240709 | 113800 | 1689992550 | 28000 | 27950 | 28000 | 27950 | 489 |
| 530 | 20240709 | 113700 | 1676300750 | 28000 | 28000 | 28000 | 28000 | 1307 |
| 531 | 20240709 | 113600 | 1639704750 | 28050 | 28050 | 28050 | 28000 | 79 |
| 532 | 20240709 | 113500 | 1637489000 | 28000 | 28050 | 28050 | 28000 | 49 |
| 533 | 20240709 | 113400 | 1636114800 | 28050 | 28000 | 28050 | 28000 | 225 |
| 534 | 20240709 | 113300 | 1629806300 | 28050 | 28050 | 28050 | 28050 | 46 |
| 535 | 20240709 | 113200 | 1628516000 | 28000 | 28050 | 28050 | 28000 | 77 |
| 536 | 20240709 | 113100 | 1626356450 | 28050 | 28050 | 28050 | 28000 | 222 |
| 537 | 20240709 | 113000 | 1620139350 | 28050 | 28050 | 28050 | 28000 | 46 |
| 538 | 20240709 | 112900 | 1618849250 | 28000 | 28000 | 28050 | 28000 | 27 |
| 539 | 20240709 | 112800 | 1618092500 | 28000 | 28000 | 28050 | 28000 | 253 |
| 540 | 20240709 | 112700 | 1611006600 | 28000 | 28000 | 28000 | 27950 | 437 |
| 541 | 20240709 | 112600 | 1598771050 | 28000 | 28000 | 28000 | 27950 | 21 |
| 542 | 20240709 | 112500 | 1598183150 | 28000 | 28000 | 28000 | 27900 | 438 |
| 543 | 20240709 | 112400 | 1585940200 | 27950 | 27950 | 27950 | 27950 | 96 |
| 544 | 20240709 | 112300 | 1583257000 | 27950 | 27950 | 27950 | 27900 | 356 |
| 545 | 20240709 | 112200 | 1573307100 | 27950 | 27950 | 27950 | 27950 | 71 |
| 546 | 20240709 | 112100 | 1571322650 | 27900 | 27900 | 27900 | 27900 | 33 |
| 547 | 20240709 | 112000 | 1570401950 | 27950 | 27900 | 27950 | 27900 | 205 |
| 548 | 20240709 | 111900 | 1564681400 | 27900 | 27900 | 27950 | 27900 | 107 |
| 549 | 20240709 | 111800 | 1561695600 | 27950 | 27900 | 27950 | 27900 | 321 |
| 550 | 20240709 | 111700 | 1552736900 | 27950 | 27950 | 27950 | 27950 | 10 |
| 551 | 20240709 | 111600 | 1552457400 | 27950 | 27950 | 28000 | 27900 | 222 |
| 552 | 20240709 | 111500 | 1546249700 | 27900 | 27950 | 27950 | 27900 | 122 |
| 553 | 20240709 | 111400 | 1542845450 | 27950 | 27950 | 27950 | 27900 | 118 |
| 554 | 20240709 | 111300 | 1539547650 | 27950 | 27900 | 27950 | 27850 | 197 |
| 555 | 20240709 | 111200 | 1534052650 | 27950 | 27900 | 27950 | 27900 | 136 |
| 556 | 20240709 | 111100 | 1530256650 | 27900 | 27950 | 27950 | 27900 | 15 |
| 557 | 20240709 | 111000 | 1529838000 | 27950 | 27950 | 27950 | 27900 | 68 |
| 558 | 20240709 | 110900 | 1527937700 | 27850 | 27900 | 27900 | 27850 | 558 |
| 559 | 20240709 | 110800 | 1512374500 | 27950 | 27950 | 27950 | 27900 | 438 |
| 560 | 20240709 | 110700 | 1500132600 | 27900 | 28000 | 28000 | 27900 | 342 |
| 561 | 20240709 | 110600 | 1490573300 | 28000 | 28000 | 28000 | 27950 | 247 |
| 562 | 20240709 | 110500 | 1483659100 | 28000 | 28000 | 28000 | 27950 | 111 |
| 563 | 20240709 | 110400 | 1480551300 | 27950 | 28000 | 28000 | 27950 | 2826 |
| 564 | 20240709 | 110300 | 1401517600 | 28000 | 27950 | 28000 | 27950 | 688 |
| 565 | 20240709 | 110200 | 1382255700 | 27950 | 27950 | 28000 | 27900 | 788 |
| 566 | 20240709 | 110100 | 1360232650 | 27950 | 27900 | 27950 | 27900 | 654 |
| 567 | 20240709 | 110000 | 1341983950 | 27900 | 27900 | 27900 | 27900 | 389 |
| 568 | 20240709 | 105900 | 1331130850 | 27850 | 27850 | 27900 | 27850 | 373 |
| 569 | 20240709 | 105800 | 1320738600 | 27800 | 27750 | 27800 | 27750 | 463 |
| 570 | 20240709 | 105700 | 1307868500 | 27800 | 27750 | 27800 | 27750 | 41 |
| 571 | 20240709 | 105600 | 1306729000 | 27750 | 27750 | 27750 | 27750 | 94 |
| 572 | 20240709 | 105500 | 1304120500 | 27800 | 27750 | 27800 | 27750 | 146 |
| 573 | 20240709 | 105400 | 1300067650 | 27750 | 27750 | 27750 | 27750 | 259 |
| 574 | 20240709 | 105300 | 1292880400 | 27750 | 27800 | 27800 | 27750 | 86 |
| 575 | 20240709 | 105200 | 1290492100 | 27750 | 27750 | 27800 | 27750 | 37 |
| 576 | 20240709 | 105100 | 1289464950 | 27800 | 27800 | 27800 | 27800 | 57 |
| 577 | 20240709 | 105000 | 1287880350 | 27750 | 27750 | 27750 | 27750 | 24 |
| 578 | 20240709 | 104900 | 1287214350 | 27800 | 27750 | 27800 | 27750 | 687 |
| 579 | 20240709 | 104800 | 1268118500 | 27750 | 27750 | 27800 | 27750 | 22 |
| 580 | 20240709 | 104700 | 1267507800 | 27750 | 27700 | 27750 | 27700 | 229 |
| 581 | 20240709 | 104600 | 1261153800 | 27700 | 27700 | 27750 | 27700 | 184 |
| 582 | 20240709 | 104500 | 1256056200 | 27700 | 27800 | 27800 | 27700 | 246 |
| 583 | 20240709 | 104400 | 1249228450 | 27800 | 27850 | 27850 | 27800 | 551 |
| 584 | 20240709 | 104300 | 1233901350 | 27850 | 27850 | 27850 | 27800 | 215 |
| 585 | 20240709 | 104200 | 1227914050 | 27850 | 27850 | 27900 | 27800 | 100 |
| 586 | 20240709 | 104100 | 1225128800 | 27800 | 27800 | 27850 | 27800 | 116 |
| 587 | 20240709 | 104000 | 1221903250 | 27800 | 27800 | 27800 | 27800 | 254 |
| 588 | 20240709 | 103900 | 1214842050 | 27750 | 27800 | 27800 | 27750 | 23 |
| 589 | 20240709 | 103800 | 1214203050 | 27750 | 27750 | 27750 | 27750 | 103 |
| 590 | 20240709 | 103700 | 1211344800 | 27700 | 27700 | 27750 | 27700 | 454 |
| 591 | 20240709 | 103600 | 1198768150 | 27700 | 27650 | 27700 | 27650 | 27 |
| 592 | 20240709 | 103500 | 1198020700 | 27700 | 27700 | 27700 | 27650 | 67 |
| 593 | 20240709 | 103400 | 1196164850 | 27650 | 27700 | 27700 | 27650 | 103 |
| 594 | 20240709 | 103300 | 1193312850 | 27700 | 27700 | 27700 | 27650 | 48 |
| 595 | 20240709 | 103200 | 1191983350 | 27650 | 27700 | 27700 | 27650 | 514 |
| 596 | 20240709 | 103100 | 1177751250 | 27700 | 27700 | 27700 | 27650 | 143 |
| 597 | 20240709 | 103000 | 1173795250 | 27700 | 27650 | 27700 | 27650 | 51 |
| 598 | 20240709 | 102900 | 1172383900 | 27650 | 27650 | 27650 | 27650 | 278 |
| 599 | 20240709 | 102800 | 1164697200 | 27650 | 27500 | 27650 | 27500 | 248 |
| 600 | 20240709 | 102700 | 1157868550 | 27500 | 27450 | 27500 | 27450 | 30 |
| 601 | 20240709 | 102600 | 1157043850 | 27450 | 27450 | 27450 | 27450 | 81 |
| 602 | 20240709 | 102500 | 1154820400 | 27400 | 27400 | 27400 | 27350 | 530 |
| 603 | 20240709 | 102400 | 1140298600 | 27450 | 27350 | 27450 | 27250 | 600 |
| 604 | 20240709 | 102300 | 1123905350 | 27300 | 27450 | 27450 | 27300 | 743 |
| 605 | 20240709 | 102200 | 1103579950 | 27450 | 27450 | 27450 | 27450 | 69 |
| 606 | 20240709 | 102100 | 1101685900 | 27500 | 27450 | 27500 | 27400 | 128 |
| 607 | 20240709 | 102000 | 1098171700 | 27450 | 27600 | 27600 | 27450 | 292 |
| 608 | 20240709 | 101900 | 1090132050 | 27600 | 27500 | 27600 | 27450 | 128 |
| 609 | 20240709 | 101800 | 1086610850 | 27500 | 27450 | 27500 | 27400 | 1127 |
| 610 | 20240709 | 101700 | 1055718250 | 27450 | 27300 | 27500 | 27250 | 1594 |
| 611 | 20240709 | 101600 | 1012068600 | 27200 | 27250 | 27250 | 27200 | 204 |
| 612 | 20240709 | 101500 | 1006512750 | 27350 | 27200 | 27350 | 27200 | 513 |
| 613 | 20240709 | 101400 | 992522500 | 27200 | 27200 | 27200 | 27200 | 260 |
| 614 | 20240709 | 101300 | 985450500 | 27200 | 27200 | 27200 | 27200 | 114 |
| 615 | 20240709 | 101200 | 982349700 | 27250 | 27200 | 27250 | 27150 | 525 |
| 616 | 20240709 | 101100 | 968059400 | 27150 | 27300 | 27300 | 27150 | 4592 |
| 617 | 20240709 | 101000 | 843142450 | 27300 | 27350 | 27350 | 27300 | 377 |
| 618 | 20240709 | 100900 | 832846500 | 27350 | 27350 | 27350 | 27350 | 96 |
| 619 | 20240709 | 100800 | 830220900 | 27350 | 27350 | 27350 | 27350 | 56 |
| 620 | 20240709 | 100700 | 828689300 | 27350 | 27350 | 27350 | 27350 | 44 |
| 621 | 20240709 | 100600 | 827485900 | 27350 | 27350 | 27350 | 27300 | 333 |
| 622 | 20240709 | 100500 | 818388800 | 27350 | 27400 | 27400 | 27350 | 678 |
| 623 | 20240709 | 100400 | 799829650 | 27400 | 27400 | 27400 | 27400 | 330 |
| 624 | 20240709 | 100300 | 790787650 | 27400 | 27450 | 27450 | 27400 | 398 |
| 625 | 20240709 | 100200 | 779874350 | 27450 | 27450 | 27450 | 27450 | 641 |
| 626 | 20240709 | 100100 | 762278900 | 27450 | 27500 | 27500 | 27450 | 404 |
| 627 | 20240709 | 100000 | 751178750 | 27550 | 27500 | 27550 | 27500 | 6 |
| 628 | 20240709 | 095900 | 751013700 | 27500 | 27550 | 27550 | 27500 | 691 |
| 629 | 20240709 | 095800 | 732008850 | 27550 | 27550 | 27550 | 27550 | 158 |
| 630 | 20240709 | 095700 | 727655950 | 27550 | 27600 | 27600 | 27550 | 6 |
| 631 | 20240709 | 095600 | 727490550 | 27600 | 27600 | 27600 | 27600 | 3 |
| 632 | 20240709 | 095500 | 727407750 | 27550 | 27550 | 27550 | 27550 | 38 |
| 633 | 20240709 | 095400 | 726360850 | 27550 | 27550 | 27550 | 27550 | 23 |
| 634 | 20240709 | 095300 | 725727200 | 27550 | 27500 | 27600 | 27500 | 340 |
| 635 | 20240709 | 095200 | 716350100 | 27500 | 27500 | 27500 | 27500 | 9 |
| 636 | 20240709 | 095100 | 716102600 | 27600 | 27500 | 27600 | 27500 | 97 |
| 637 | 20240709 | 095000 | 713429400 | 27500 | 27500 | 27550 | 27500 | 67 |
| 638 | 20240709 | 094900 | 711583850 | 27600 | 27600 | 27600 | 27600 | 7 |
| 639 | 20240709 | 094800 | 711390650 | 27500 | 27500 | 27500 | 27500 | 57 |
| 640 | 20240709 | 094700 | 709823150 | 27500 | 27500 | 27500 | 27500 | 0 |
| 641 | 20240709 | 094600 | 709823150 | 27500 | 27500 | 27550 | 27450 | 1015 |
| 642 | 20240709 | 094500 | 681925550 | 27500 | 27500 | 27500 | 27500 | 100 |
| 643 | 20240709 | 094400 | 679175550 | 27450 | 27550 | 27550 | 27450 | 359 |
| 644 | 20240709 | 094300 | 669304650 | 27550 | 27550 | 27550 | 27550 | 85 |
| 645 | 20240709 | 094200 | 666962900 | 27550 | 27650 | 27650 | 27500 | 666 |
| 646 | 20240709 | 094100 | 648634900 | 27650 | 27550 | 27650 | 27550 | 157 |
| 647 | 20240709 | 094000 | 644301550 | 27550 | 27500 | 27550 | 27450 | 300 |
| 648 | 20240709 | 093900 | 636049950 | 27500 | 27500 | 27500 | 27450 | 63 |
| 649 | 20240709 | 093800 | 634317650 | 27500 | 27550 | 27550 | 27500 | 145 |
| 650 | 20240709 | 093700 | 630327100 | 27500 | 27750 | 27750 | 27450 | 4087 |
| 651 | 20240709 | 093600 | 517780150 | 27750 | 27800 | 27800 | 27750 | 415 |
| 652 | 20240709 | 093500 | 506259550 | 27900 | 27900 | 27900 | 27900 | 32 |
| 653 | 20240709 | 093400 | 505366750 | 27800 | 27850 | 27900 | 27800 | 265 |
| 654 | 20240709 | 093300 | 497989350 | 27800 | 27800 | 27800 | 27800 | 27 |
| 655 | 20240709 | 093200 | 497238750 | 27750 | 27750 | 27750 | 27750 | 111 |
| 656 | 20240709 | 093100 | 494158500 | 27800 | 27750 | 27800 | 27750 | 161 |
| 657 | 20240709 | 093000 | 489684050 | 27750 | 27700 | 27750 | 27700 | 167 |
| 658 | 20240709 | 092900 | 485056950 | 27700 | 27650 | 27700 | 27650 | 187 |
| 659 | 20240709 | 092800 | 479879400 | 27550 | 27550 | 27550 | 27550 | 281 |
| 660 | 20240709 | 092700 | 472137850 | 27500 | 27500 | 27500 | 27500 | 4 |
| 661 | 20240709 | 092600 | 472027850 | 27500 | 27500 | 27550 | 27500 | 491 |
| 662 | 20240709 | 092500 | 458519850 | 27500 | 27550 | 27550 | 27500 | 32 |
| 663 | 20240709 | 092400 | 457638600 | 27500 | 27500 | 27500 | 27500 | 315 |
| 664 | 20240709 | 092300 | 448976100 | 27550 | 27500 | 27550 | 27500 | 42 |
| 665 | 20240709 | 092200 | 447820900 | 27550 | 27500 | 27550 | 27450 | 335 |
| 666 | 20240709 | 092100 | 438604750 | 27500 | 27500 | 27500 | 27450 | 150 |
| 667 | 20240709 | 092000 | 434484650 | 27500 | 27500 | 27500 | 27500 | 564 |
| 668 | 20240709 | 091900 | 418974650 | 27500 | 27500 | 27500 | 27500 | 519 |
| 669 | 20240709 | 091800 | 404702150 | 27500 | 27550 | 27550 | 27500 | 288 |
| 670 | 20240709 | 091700 | 396772750 | 27550 | 27600 | 27600 | 27550 | 26 |
| 671 | 20240709 | 091600 | 396055450 | 27550 | 27550 | 27650 | 27550 | 347 |
| 672 | 20240709 | 091500 | 386487200 | 27550 | 27550 | 27600 | 27500 | 510 |
| 673 | 20240709 | 091400 | 372447900 | 27500 | 27550 | 27600 | 27500 | 824 |
| 674 | 20240709 | 091300 | 349739800 | 27550 | 27650 | 27650 | 27550 | 809 |
| 675 | 20240709 | 091200 | 327412550 | 27650 | 27600 | 27650 | 27600 | 109 |
| 676 | 20240709 | 091100 | 324404100 | 27650 | 27600 | 27650 | 27600 | 1052 |
| 677 | 20240709 | 091000 | 295366700 | 27650 | 27700 | 27700 | 27650 | 314 |
| 678 | 20240709 | 090900 | 286682500 | 27700 | 27750 | 27750 | 27600 | 575 |
| 679 | 20240709 | 090800 | 270776500 | 27750 | 27700 | 27800 | 27550 | 1037 |
| 680 | 20240709 | 090700 | 242069400 | 27650 | 27700 | 27700 | 27650 | 375 |
| 681 | 20240709 | 090600 | 231696900 | 27750 | 27700 | 27750 | 27700 | 87 |
| 682 | 20240709 | 090500 | 229286450 | 27700 | 27750 | 27750 | 27650 | 465 |
| 683 | 20240709 | 090400 | 216407600 | 27800 | 27850 | 28000 | 27700 | 1668 |
| 684 | 20240709 | 090300 | 170018800 | 27850 | 28000 | 28000 | 27850 | 2056 |
| 685 | 20240709 | 090200 | 112646750 | 28000 | 27950 | 28000 | 27900 | 1014 |
| 686 | 20240709 | 090100 | 84300650 | 27950 | 28150 | 28150 | 27950 | 929 |
| 687 | 20240709 | 090000 | 58251850 | 28100 | 28050 | 28100 | 28050 | 1881 |