36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 201200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 3 | 20240718 | 201100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240718 | 201000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240718 | 200900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240718 | 200800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240718 | 200700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240718 | 200600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240718 | 200500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240718 | 200400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240718 | 200300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240718 | 200200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240718 | 200100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240718 | 200000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240718 | 195900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240718 | 195800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240718 | 195700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240718 | 195600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240718 | 195500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240718 | 195400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240718 | 195300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240718 | 195200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240718 | 195100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240718 | 195000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240718 | 194900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240718 | 194800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240718 | 194700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240718 | 194600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240718 | 194500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240718 | 194400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240718 | 194300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240718 | 194200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 33 | 20240718 | 194100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240718 | 194000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240718 | 193900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240718 | 193800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240718 | 193700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240718 | 193600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240718 | 193500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240718 | 193400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240718 | 193300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240718 | 193200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240718 | 193100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240718 | 193000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240718 | 192900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240718 | 192800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240718 | 192700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240718 | 192600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240718 | 192500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240718 | 192400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240718 | 192300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240718 | 192200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240718 | 192100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240718 | 192000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240718 | 191900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240718 | 191800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240718 | 191700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240718 | 191600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240718 | 191500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240718 | 191400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240718 | 191300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240718 | 191200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 63 | 20240718 | 191100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240718 | 191000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240718 | 190900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240718 | 190800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240718 | 190700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240718 | 190600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240718 | 190500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240718 | 190400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240718 | 190300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240718 | 190200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240718 | 190100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240718 | 190000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240718 | 185900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240718 | 185800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240718 | 185700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240718 | 185600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240718 | 185500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240718 | 185400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240718 | 185300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240718 | 185200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240718 | 185100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240718 | 185000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240718 | 184900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240718 | 184800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240718 | 184700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240718 | 184600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240718 | 184500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240718 | 184400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240718 | 184300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240718 | 184200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 93 | 20240718 | 184100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240718 | 184000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240718 | 183900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240718 | 183800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240718 | 183700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240718 | 183600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240718 | 183500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240718 | 183400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240718 | 183300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240718 | 183200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240718 | 183100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240718 | 183000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240718 | 182900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240718 | 182800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240718 | 182700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240718 | 182600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240718 | 182500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240718 | 182400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240718 | 182300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240718 | 182200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240718 | 182100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240718 | 182000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240718 | 181900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240718 | 181800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240718 | 181700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240718 | 181600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240718 | 181500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240718 | 181400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240718 | 181300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240718 | 181200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 123 | 20240718 | 181100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240718 | 181000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240718 | 180900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240718 | 180800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240718 | 180700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240718 | 180600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240718 | 180500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240718 | 180400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240718 | 180300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240718 | 180200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240718 | 180100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240718 | 180000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240718 | 175900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240718 | 175800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240718 | 175700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240718 | 175600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240718 | 175500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240718 | 175400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240718 | 175300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240718 | 175200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240718 | 175100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240718 | 175000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240718 | 174900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240718 | 174800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240718 | 174700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240718 | 174600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240718 | 174500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240718 | 174400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240718 | 174300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240718 | 174200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 153 | 20240718 | 174100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240718 | 174000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240718 | 173900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240718 | 173800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240718 | 173700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240718 | 173600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240718 | 173500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240718 | 173400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240718 | 173300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240718 | 173200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240718 | 173100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240718 | 173000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240718 | 172900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240718 | 172800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240718 | 172700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240718 | 172600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240718 | 172500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240718 | 172400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240718 | 172300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240718 | 172200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240718 | 172100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240718 | 172000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240718 | 171900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240718 | 171800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240718 | 171700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240718 | 171600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240718 | 171500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240718 | 171400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240718 | 171300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240718 | 171200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 183 | 20240718 | 171100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240718 | 171000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240718 | 170900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240718 | 170800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240718 | 170700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240718 | 170600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240718 | 170500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240718 | 170400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240718 | 170300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240718 | 170200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240718 | 170100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240718 | 170000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240718 | 165900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240718 | 165800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240718 | 165700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240718 | 165600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240718 | 165500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240718 | 165400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240718 | 165300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240718 | 165200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240718 | 165100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240718 | 165000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240718 | 164900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240718 | 164800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20240718 | 164700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20240718 | 164600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20240718 | 164500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20240718 | 164400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20240718 | 164300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20240718 | 164200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 213 | 20240718 | 164100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240718 | 164000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240718 | 163900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240718 | 163800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20240718 | 163700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20240718 | 163600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20240718 | 163500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20240718 | 163400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20240718 | 163300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20240718 | 163200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20240718 | 163100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20240718 | 163000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20240718 | 162900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20240718 | 162800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20240718 | 162700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20240718 | 162600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20240718 | 162500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20240718 | 162400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20240718 | 162300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20240718 | 162200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20240718 | 162100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20240718 | 162000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20240718 | 161900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20240718 | 161800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20240718 | 161700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20240718 | 161600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20240718 | 161500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20240718 | 161400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20240718 | 161300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20240718 | 161200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 243 | 20240718 | 161100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20240718 | 161000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20240718 | 160900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20240718 | 160800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 247 | 20240718 | 160700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 248 | 20240718 | 160600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 249 | 20240718 | 160500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20240718 | 160400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 251 | 20240718 | 160300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 252 | 20240718 | 160200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 253 | 20240718 | 160100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 254 | 20240718 | 160000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 255 | 20240718 | 155900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 256 | 20240718 | 155800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 257 | 20240718 | 155700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 258 | 20240718 | 155600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 259 | 20240718 | 155500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 260 | 20240718 | 155400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 261 | 20240718 | 155300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 262 | 20240718 | 155200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 263 | 20240718 | 155100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 264 | 20240718 | 155000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 265 | 20240718 | 154900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 266 | 20240718 | 154800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 267 | 20240718 | 154700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 268 | 20240718 | 154600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 269 | 20240718 | 154500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 270 | 20240718 | 154400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 271 | 20240718 | 154300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 272 | 20240718 | 154200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 273 | 20240718 | 154100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 274 | 20240718 | 154000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 275 | 20240718 | 153900 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 276 | 20240718 | 153800 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 277 | 20240718 | 153700 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 278 | 20240718 | 153600 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 279 | 20240718 | 153500 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 280 | 20240718 | 153400 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 281 | 20240718 | 153300 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 282 | 20240718 | 153200 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 283 | 20240718 | 153100 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 284 | 20240718 | 153000 | 9399992850 | 28300 | 28300 | 28300 | 28300 | 7300 |
| 285 | 20240718 | 152900 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 286 | 20240718 | 152800 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 287 | 20240718 | 152700 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 288 | 20240718 | 152600 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 289 | 20240718 | 152500 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 290 | 20240718 | 152400 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 291 | 20240718 | 152300 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 292 | 20240718 | 152200 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 293 | 20240718 | 152100 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 294 | 20240718 | 152000 | 9193402850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 295 | 20240718 | 151900 | 9193402850 | 28400 | 28250 | 28450 | 28200 | 5144 |
| 296 | 20240718 | 151800 | 9047618600 | 28300 | 28300 | 28350 | 28250 | 2455 |
| 297 | 20240718 | 151700 | 8978150650 | 28300 | 28250 | 28300 | 28200 | 691 |
| 298 | 20240718 | 151600 | 8958627600 | 28150 | 28200 | 28200 | 28150 | 916 |
| 299 | 20240718 | 151500 | 8932798250 | 28200 | 28200 | 28250 | 28150 | 336 |
| 300 | 20240718 | 151400 | 8923311400 | 28250 | 28250 | 28300 | 28200 | 4554 |
| 301 | 20240718 | 151300 | 8794636000 | 28250 | 28200 | 28250 | 28150 | 1775 |
| 302 | 20240718 | 151200 | 8744578850 | 28200 | 28200 | 28250 | 28150 | 720 |
| 303 | 20240718 | 151100 | 8724264450 | 28200 | 28050 | 28200 | 28050 | 1481 |
| 304 | 20240718 | 151000 | 8682644550 | 28050 | 28000 | 28050 | 27950 | 1416 |
| 305 | 20240718 | 150900 | 8643001400 | 28000 | 28000 | 28000 | 27950 | 559 |
| 306 | 20240718 | 150800 | 8627367400 | 28000 | 28000 | 28000 | 27950 | 607 |
| 307 | 20240718 | 150700 | 8610396050 | 27950 | 28050 | 28050 | 27950 | 3647 |
| 308 | 20240718 | 150600 | 8508411000 | 28000 | 28100 | 28100 | 28000 | 517 |
| 309 | 20240718 | 150500 | 8493905100 | 28100 | 28000 | 28100 | 27950 | 590 |
| 310 | 20240718 | 150400 | 8477341350 | 27950 | 28050 | 28100 | 27950 | 1924 |
| 311 | 20240718 | 150300 | 8423452500 | 28050 | 28000 | 28050 | 27950 | 531 |
| 312 | 20240718 | 150200 | 8408585250 | 28000 | 28000 | 28000 | 27950 | 1647 |
| 313 | 20240718 | 150100 | 8362522700 | 28000 | 27950 | 28050 | 27950 | 864 |
| 314 | 20240718 | 150000 | 8338333000 | 28050 | 28000 | 28050 | 28000 | 520 |
| 315 | 20240718 | 145900 | 8323768750 | 28000 | 28000 | 28050 | 27950 | 795 |
| 316 | 20240718 | 145800 | 8301511550 | 27950 | 28000 | 28000 | 27950 | 1395 |
| 317 | 20240718 | 145700 | 8262497500 | 28000 | 28150 | 28200 | 28000 | 1421 |
| 318 | 20240718 | 145600 | 8222514700 | 28200 | 28200 | 28250 | 28050 | 3445 |
| 319 | 20240718 | 145500 | 8125452900 | 28250 | 28200 | 28250 | 28150 | 2170 |
| 320 | 20240718 | 145400 | 8064207250 | 28150 | 28250 | 28250 | 28150 | 1367 |
| 321 | 20240718 | 145300 | 8025677000 | 28200 | 27950 | 28250 | 27950 | 5577 |
| 322 | 20240718 | 145200 | 7869095050 | 27900 | 27800 | 27900 | 27800 | 991 |
| 323 | 20240718 | 145100 | 7841504100 | 27800 | 27650 | 27800 | 27650 | 894 |
| 324 | 20240718 | 145000 | 7816724850 | 27650 | 27700 | 27700 | 27650 | 341 |
| 325 | 20240718 | 144900 | 7807291850 | 27700 | 27700 | 27750 | 27700 | 1278 |
| 326 | 20240718 | 144800 | 7771872250 | 27750 | 27750 | 27750 | 27750 | 32 |
| 327 | 20240718 | 144700 | 7770984250 | 27750 | 27700 | 27750 | 27700 | 1608 |
| 328 | 20240718 | 144600 | 7726426000 | 27700 | 27800 | 27800 | 27700 | 871 |
| 329 | 20240718 | 144500 | 7702263750 | 27750 | 27900 | 27900 | 27750 | 571 |
| 330 | 20240718 | 144400 | 7686379650 | 27800 | 27900 | 27900 | 27750 | 2546 |
| 331 | 20240718 | 144300 | 7615529400 | 27850 | 27850 | 27900 | 27850 | 398 |
| 332 | 20240718 | 144200 | 7604443000 | 27900 | 27900 | 27900 | 27850 | 188 |
| 333 | 20240718 | 144100 | 7599199200 | 27900 | 27900 | 27900 | 27900 | 526 |
| 334 | 20240718 | 144000 | 7584523800 | 27850 | 27850 | 27900 | 27850 | 221 |
| 335 | 20240718 | 143900 | 7578364950 | 27850 | 27950 | 27950 | 27850 | 751 |
| 336 | 20240718 | 143800 | 7557399800 | 27900 | 27850 | 27900 | 27850 | 697 |
| 337 | 20240718 | 143700 | 7537958300 | 27850 | 28000 | 28000 | 27800 | 1486 |
| 338 | 20240718 | 143600 | 7496470150 | 28000 | 27900 | 28200 | 27900 | 11217 |
| 339 | 20240718 | 143500 | 7181966300 | 27900 | 27900 | 27950 | 27850 | 3330 |
| 340 | 20240718 | 143400 | 7089019000 | 27850 | 27800 | 27850 | 27800 | 1875 |
| 341 | 20240718 | 143300 | 7036831900 | 27800 | 27700 | 27800 | 27700 | 2938 |
| 342 | 20240718 | 143200 | 6955322150 | 27700 | 27600 | 27700 | 27600 | 2800 |
| 343 | 20240718 | 143100 | 6877827550 | 27600 | 27550 | 27600 | 27550 | 867 |
| 344 | 20240718 | 143000 | 6853920800 | 27500 | 27500 | 27500 | 27500 | 421 |
| 345 | 20240718 | 142900 | 6842343300 | 27450 | 27500 | 27550 | 27450 | 1134 |
| 346 | 20240718 | 142800 | 6811161650 | 27550 | 27550 | 27600 | 27500 | 555 |
| 347 | 20240718 | 142700 | 6795872350 | 27600 | 27650 | 27650 | 27550 | 2230 |
| 348 | 20240718 | 142600 | 6734339350 | 27650 | 27600 | 27650 | 27550 | 376 |
| 349 | 20240718 | 142500 | 6723951550 | 27600 | 27650 | 27700 | 27600 | 3550 |
| 350 | 20240718 | 142400 | 6625854500 | 27700 | 27650 | 27700 | 27600 | 1185 |
| 351 | 20240718 | 142300 | 6593044400 | 27650 | 27600 | 27650 | 27600 | 2043 |
| 352 | 20240718 | 142200 | 6536604500 | 27600 | 27550 | 27600 | 27500 | 1512 |
| 353 | 20240718 | 142100 | 6494980850 | 27550 | 27600 | 27600 | 27500 | 1464 |
| 354 | 20240718 | 142000 | 6454648100 | 27600 | 27650 | 27700 | 27600 | 3206 |
| 355 | 20240718 | 141900 | 6366065750 | 27650 | 27600 | 27700 | 27550 | 2838 |
| 356 | 20240718 | 141800 | 6287629750 | 27600 | 27550 | 27600 | 27450 | 3510 |
| 357 | 20240718 | 141700 | 6190909900 | 27550 | 27400 | 27550 | 27400 | 1407 |
| 358 | 20240718 | 141600 | 6152213050 | 27500 | 27400 | 27500 | 27400 | 686 |
| 359 | 20240718 | 141500 | 6133381550 | 27450 | 27450 | 27500 | 27450 | 495 |
| 360 | 20240718 | 141400 | 6119788650 | 27450 | 27300 | 27600 | 27200 | 8601 |
| 361 | 20240718 | 141300 | 5883900850 | 27300 | 27250 | 27300 | 27250 | 753 |
| 362 | 20240718 | 141200 | 5863359300 | 27250 | 27250 | 27250 | 27200 | 415 |
| 363 | 20240718 | 141100 | 5852052000 | 27250 | 27250 | 27250 | 27250 | 233 |
| 364 | 20240718 | 141000 | 5845702750 | 27250 | 27200 | 27250 | 27200 | 359 |
| 365 | 20240718 | 140900 | 5835929950 | 27200 | 27200 | 27200 | 27200 | 151 |
| 366 | 20240718 | 140800 | 5831822750 | 27200 | 27200 | 27200 | 27150 | 123 |
| 367 | 20240718 | 140700 | 5828477450 | 27150 | 27200 | 27200 | 27150 | 465 |
| 368 | 20240718 | 140600 | 5815839450 | 27200 | 27150 | 27200 | 27150 | 160 |
| 369 | 20240718 | 140500 | 5811487550 | 27200 | 27150 | 27200 | 27150 | 359 |
| 370 | 20240718 | 140400 | 5801737600 | 27150 | 27150 | 27150 | 27150 | 213 |
| 371 | 20240718 | 140300 | 5795954650 | 27150 | 27150 | 27150 | 27150 | 274 |
| 372 | 20240718 | 140200 | 5788515550 | 27150 | 27150 | 27150 | 27150 | 131 |
| 373 | 20240718 | 140100 | 5784958900 | 27150 | 27150 | 27150 | 27100 | 325 |
| 374 | 20240718 | 140000 | 5776142900 | 27150 | 27050 | 27150 | 27050 | 214 |
| 375 | 20240718 | 135900 | 5770338350 | 27100 | 27100 | 27100 | 27100 | 172 |
| 376 | 20240718 | 135800 | 5765677150 | 27100 | 27100 | 27100 | 27100 | 152 |
| 377 | 20240718 | 135700 | 5761557950 | 27100 | 27100 | 27100 | 27100 | 268 |
| 378 | 20240718 | 135600 | 5754295150 | 27100 | 27050 | 27100 | 27050 | 255 |
| 379 | 20240718 | 135500 | 5747390200 | 27050 | 27050 | 27050 | 27000 | 140 |
| 380 | 20240718 | 135400 | 5743603250 | 27050 | 27150 | 27150 | 26900 | 1313 |
| 381 | 20240718 | 135300 | 5708203600 | 27150 | 27150 | 27150 | 27100 | 273 |
| 382 | 20240718 | 135200 | 5700792150 | 27150 | 27100 | 27150 | 27050 | 251 |
| 383 | 20240718 | 135100 | 5693987400 | 27100 | 27100 | 27100 | 27100 | 105 |
| 384 | 20240718 | 135000 | 5691141900 | 27100 | 27100 | 27100 | 27000 | 400 |
| 385 | 20240718 | 134900 | 5680319900 | 27100 | 27100 | 27150 | 27050 | 674 |
| 386 | 20240718 | 134800 | 5662051450 | 27100 | 27050 | 27100 | 27050 | 385 |
| 387 | 20240718 | 134700 | 5651635850 | 27050 | 27100 | 27100 | 27050 | 252 |
| 388 | 20240718 | 134600 | 5644816550 | 27100 | 27100 | 27100 | 27050 | 192 |
| 389 | 20240718 | 134500 | 5639615350 | 27100 | 27100 | 27100 | 27050 | 218 |
| 390 | 20240718 | 134400 | 5633709300 | 27100 | 27100 | 27100 | 27100 | 187 |
| 391 | 20240718 | 134300 | 5628641600 | 27100 | 27100 | 27100 | 26950 | 1165 |
| 392 | 20240718 | 134200 | 5597160650 | 27100 | 27100 | 27150 | 27100 | 440 |
| 393 | 20240718 | 134100 | 5585230050 | 27100 | 27050 | 27100 | 27050 | 241 |
| 394 | 20240718 | 134000 | 5578702250 | 27050 | 27050 | 27100 | 27050 | 189 |
| 395 | 20240718 | 133900 | 5573588650 | 27050 | 27050 | 27050 | 26950 | 446 |
| 396 | 20240718 | 133800 | 5561546850 | 27050 | 27050 | 27050 | 27000 | 428 |
| 397 | 20240718 | 133700 | 5549984850 | 27050 | 27050 | 27050 | 27000 | 290 |
| 398 | 20240718 | 133600 | 5542145350 | 27050 | 27100 | 27100 | 26950 | 447 |
| 399 | 20240718 | 133500 | 5530044050 | 27100 | 27050 | 27100 | 27000 | 248 |
| 400 | 20240718 | 133400 | 5523334850 | 27050 | 27000 | 27050 | 27000 | 381 |
| 401 | 20240718 | 133300 | 5513043500 | 27000 | 27000 | 27000 | 26950 | 553 |
| 402 | 20240718 | 133200 | 5498112750 | 27000 | 27000 | 27000 | 27000 | 238 |
| 403 | 20240718 | 133100 | 5491686750 | 27000 | 27000 | 27000 | 26950 | 832 |
| 404 | 20240718 | 133000 | 5469259700 | 27000 | 27050 | 27050 | 27000 | 1563 |
| 405 | 20240718 | 132900 | 5427053600 | 27050 | 27050 | 27050 | 27050 | 145 |
| 406 | 20240718 | 132800 | 5423131350 | 27050 | 27050 | 27050 | 27050 | 157 |
| 407 | 20240718 | 132700 | 5418884500 | 27050 | 27000 | 27050 | 27000 | 274 |
| 408 | 20240718 | 132600 | 5411479450 | 27000 | 26850 | 27000 | 26850 | 2193 |
| 409 | 20240718 | 132500 | 5352470800 | 26850 | 26700 | 26900 | 26700 | 630 |
| 410 | 20240718 | 132400 | 5335575150 | 26700 | 26700 | 26700 | 26700 | 70 |
| 411 | 20240718 | 132300 | 5333706150 | 26700 | 26650 | 26700 | 26650 | 66 |
| 412 | 20240718 | 132200 | 5331944000 | 26650 | 26600 | 26650 | 26600 | 137 |
| 413 | 20240718 | 132100 | 5328298100 | 26600 | 26750 | 26800 | 26600 | 381 |
| 414 | 20240718 | 132000 | 5318133000 | 26750 | 26850 | 26850 | 26750 | 119 |
| 415 | 20240718 | 131900 | 5314948450 | 26800 | 26800 | 26800 | 26800 | 41 |
| 416 | 20240718 | 131800 | 5313849650 | 26800 | 26800 | 26800 | 26800 | 16 |
| 417 | 20240718 | 131700 | 5313420850 | 26800 | 26750 | 26800 | 26750 | 29 |
| 418 | 20240718 | 131600 | 5312643700 | 26800 | 26800 | 26800 | 26800 | 17 |
| 419 | 20240718 | 131500 | 5312188100 | 26800 | 26800 | 26800 | 26800 | 25 |
| 420 | 20240718 | 131400 | 5311518100 | 26800 | 26850 | 26850 | 26750 | 482 |
| 421 | 20240718 | 131300 | 5298602500 | 26850 | 26850 | 26850 | 26850 | 9 |
| 422 | 20240718 | 131200 | 5298360850 | 26800 | 26800 | 26800 | 26800 | 16 |
| 423 | 20240718 | 131100 | 5297932050 | 26800 | 26800 | 26800 | 26800 | 23 |
| 424 | 20240718 | 131000 | 5297315650 | 26800 | 26800 | 26800 | 26800 | 123 |
| 425 | 20240718 | 130900 | 5294019250 | 26800 | 26750 | 26800 | 26750 | 325 |
| 426 | 20240718 | 130800 | 5285324800 | 26750 | 26700 | 26750 | 26700 | 135 |
| 427 | 20240718 | 130700 | 5281719150 | 26700 | 26700 | 26700 | 26650 | 61 |
| 428 | 20240718 | 130600 | 5280091450 | 26700 | 26700 | 26700 | 26700 | 139 |
| 429 | 20240718 | 130500 | 5276380150 | 26700 | 26700 | 26700 | 26650 | 78 |
| 430 | 20240718 | 130400 | 5274299200 | 26700 | 26650 | 26700 | 26650 | 60 |
| 431 | 20240718 | 130300 | 5272697700 | 26700 | 26700 | 26700 | 26700 | 53 |
| 432 | 20240718 | 130200 | 5271282600 | 26700 | 26700 | 26700 | 26700 | 15 |
| 433 | 20240718 | 130100 | 5270882100 | 26700 | 26750 | 26750 | 26700 | 47 |
| 434 | 20240718 | 130000 | 5269625300 | 26750 | 26700 | 26750 | 26700 | 36 |
| 435 | 20240718 | 125900 | 5268662400 | 26700 | 26700 | 26700 | 26700 | 21 |
| 436 | 20240718 | 125800 | 5268101700 | 26650 | 26750 | 26750 | 26650 | 146 |
| 437 | 20240718 | 125700 | 5264205950 | 26750 | 26750 | 26750 | 26750 | 58 |
| 438 | 20240718 | 125600 | 5262654450 | 26750 | 26750 | 26750 | 26750 | 23 |
| 439 | 20240718 | 125500 | 5262039200 | 26750 | 26750 | 26750 | 26750 | 13 |
| 440 | 20240718 | 125400 | 5261691450 | 26750 | 26750 | 26750 | 26750 | 17 |
| 441 | 20240718 | 125300 | 5261236700 | 26750 | 26750 | 26800 | 26750 | 137 |
| 442 | 20240718 | 125200 | 5257570850 | 26750 | 26750 | 26750 | 26750 | 52 |
| 443 | 20240718 | 125100 | 5256179850 | 26750 | 26750 | 26750 | 26700 | 80 |
| 444 | 20240718 | 125000 | 5254040600 | 26800 | 26800 | 26800 | 26750 | 369 |
| 445 | 20240718 | 124900 | 5244168900 | 26800 | 26800 | 26800 | 26800 | 23 |
| 446 | 20240718 | 124800 | 5243552500 | 26800 | 26800 | 26800 | 26800 | 53 |
| 447 | 20240718 | 124700 | 5242132100 | 26800 | 26800 | 26800 | 26800 | 8 |
| 448 | 20240718 | 124600 | 5241917700 | 26750 | 26800 | 26800 | 26750 | 63 |
| 449 | 20240718 | 124500 | 5240230950 | 26800 | 26800 | 26800 | 26800 | 12 |
| 450 | 20240718 | 124400 | 5239909350 | 26800 | 26750 | 26800 | 26750 | 5 |
| 451 | 20240718 | 124300 | 5239775450 | 26800 | 26800 | 26800 | 26800 | 57 |
| 452 | 20240718 | 124200 | 5238247850 | 26800 | 26750 | 26800 | 26750 | 339 |
| 453 | 20240718 | 124100 | 5229178450 | 26750 | 26750 | 26750 | 26750 | 18 |
| 454 | 20240718 | 124000 | 5228696950 | 26700 | 26800 | 26800 | 26700 | 51 |
| 455 | 20240718 | 123900 | 5227333850 | 26800 | 26800 | 26800 | 26800 | 65 |
| 456 | 20240718 | 123800 | 5225591850 | 26800 | 26800 | 26800 | 26800 | 9 |
| 457 | 20240718 | 123700 | 5225350650 | 26750 | 26750 | 26750 | 26750 | 90 |
| 458 | 20240718 | 123600 | 5222943150 | 26800 | 26750 | 26800 | 26750 | 15 |
| 459 | 20240718 | 123500 | 5222541750 | 26750 | 26750 | 26750 | 26750 | 26 |
| 460 | 20240718 | 123400 | 5221846250 | 26750 | 26750 | 26750 | 26700 | 96 |
| 461 | 20240718 | 123300 | 5219280350 | 26750 | 26750 | 26750 | 26750 | 22 |
| 462 | 20240718 | 123200 | 5218691850 | 26750 | 26750 | 26750 | 26750 | 31 |
| 463 | 20240718 | 123100 | 5217862600 | 26750 | 26750 | 26800 | 26750 | 102 |
| 464 | 20240718 | 123000 | 5215133500 | 26750 | 26750 | 26750 | 26750 | 2 |
| 465 | 20240718 | 122900 | 5215080000 | 26750 | 26800 | 26800 | 26750 | 118 |
| 466 | 20240718 | 122800 | 5211922700 | 26750 | 26800 | 26800 | 26750 | 81 |
| 467 | 20240718 | 122700 | 5209754400 | 26800 | 26800 | 26800 | 26750 | 94 |
| 468 | 20240718 | 122600 | 5207239200 | 26800 | 26800 | 26850 | 26800 | 129 |
| 469 | 20240718 | 122500 | 5203780450 | 26800 | 26800 | 26800 | 26800 | 62 |
| 470 | 20240718 | 122400 | 5202118850 | 26800 | 26800 | 26800 | 26750 | 2480 |
| 471 | 20240718 | 122300 | 5135701900 | 26800 | 26750 | 26800 | 26750 | 230 |
| 472 | 20240718 | 122200 | 5129537950 | 26750 | 26750 | 26750 | 26750 | 346 |
| 473 | 20240718 | 122100 | 5120282450 | 26700 | 26700 | 26700 | 26700 | 32 |
| 474 | 20240718 | 122000 | 5119428050 | 26700 | 26700 | 26700 | 26700 | 13 |
| 475 | 20240718 | 121900 | 5119080950 | 26700 | 26700 | 26750 | 26700 | 277 |
| 476 | 20240718 | 121800 | 5111684500 | 26750 | 26700 | 26750 | 26700 | 74 |
| 477 | 20240718 | 121700 | 5109708550 | 26700 | 26700 | 26700 | 26700 | 55 |
| 478 | 20240718 | 121600 | 5108240050 | 26700 | 26700 | 26700 | 26700 | 106 |
| 479 | 20240718 | 121500 | 5105409850 | 26700 | 26700 | 26700 | 26700 | 57 |
| 480 | 20240718 | 121400 | 5103887950 | 26700 | 26700 | 26700 | 26700 | 137 |
| 481 | 20240718 | 121300 | 5100230050 | 26700 | 26700 | 26700 | 26650 | 66 |
| 482 | 20240718 | 121200 | 5098469050 | 26600 | 26650 | 26650 | 26600 | 93 |
| 483 | 20240718 | 121100 | 5095990750 | 26650 | 26650 | 26650 | 26650 | 55 |
| 484 | 20240718 | 121000 | 5094525000 | 26650 | 26650 | 26650 | 26650 | 11 |
| 485 | 20240718 | 120900 | 5094231850 | 26650 | 26650 | 26650 | 26650 | 176 |
| 486 | 20240718 | 120800 | 5089541450 | 26700 | 26700 | 26700 | 26700 | 267 |
| 487 | 20240718 | 120700 | 5082412550 | 26700 | 26700 | 26700 | 26700 | 92 |
| 488 | 20240718 | 120600 | 5079956150 | 26750 | 26700 | 26750 | 26700 | 448 |
| 489 | 20240718 | 120500 | 5067993950 | 26650 | 26700 | 26700 | 26650 | 20 |
| 490 | 20240718 | 120400 | 5067460350 | 26650 | 26650 | 26650 | 26650 | 214 |
| 491 | 20240718 | 120300 | 5061757250 | 26650 | 26600 | 26650 | 26600 | 338 |
| 492 | 20240718 | 120200 | 5052762950 | 26600 | 26650 | 26650 | 26600 | 43 |
| 493 | 20240718 | 120100 | 5051618800 | 26700 | 26700 | 26700 | 26700 | 114 |
| 494 | 20240718 | 120000 | 5048575000 | 26600 | 26650 | 26650 | 26600 | 24 |
| 495 | 20240718 | 115900 | 5047935450 | 26700 | 26600 | 26700 | 26550 | 107 |
| 496 | 20240718 | 115800 | 5045088700 | 26550 | 26600 | 26700 | 26550 | 179 |
| 497 | 20240718 | 115700 | 5040329750 | 26550 | 26600 | 26600 | 26550 | 27 |
| 498 | 20240718 | 115600 | 5039611700 | 26600 | 26600 | 26600 | 26600 | 35 |
| 499 | 20240718 | 115500 | 5038680700 | 26550 | 26550 | 26550 | 26550 | 128 |
| 500 | 20240718 | 115400 | 5035282300 | 26550 | 26550 | 26550 | 26550 | 81 |
| 501 | 20240718 | 115300 | 5033131750 | 26550 | 26500 | 26550 | 26500 | 25 |
| 502 | 20240718 | 115200 | 5032468100 | 26550 | 26550 | 26550 | 26500 | 54 |
| 503 | 20240718 | 115100 | 5031036250 | 26500 | 26600 | 26600 | 26500 | 185 |
| 504 | 20240718 | 115000 | 5026132350 | 26600 | 26600 | 26600 | 26550 | 111 |
| 505 | 20240718 | 114900 | 5023181850 | 26600 | 26600 | 26600 | 26600 | 12 |
| 506 | 20240718 | 114800 | 5022862650 | 26600 | 26550 | 26600 | 26550 | 33 |
| 507 | 20240718 | 114700 | 5021986350 | 26600 | 26600 | 26600 | 26600 | 38 |
| 508 | 20240718 | 114600 | 5020975550 | 26600 | 26600 | 26600 | 26600 | 61 |
| 509 | 20240718 | 114500 | 5019352950 | 26600 | 26600 | 26600 | 26600 | 31 |
| 510 | 20240718 | 114400 | 5018528350 | 26550 | 26600 | 26600 | 26550 | 31 |
| 511 | 20240718 | 114300 | 5017704750 | 26600 | 26600 | 26600 | 26600 | 29 |
| 512 | 20240718 | 114200 | 5016933350 | 26600 | 26600 | 26600 | 26600 | 53 |
| 513 | 20240718 | 114100 | 5015523550 | 26600 | 26600 | 26600 | 26600 | 10 |
| 514 | 20240718 | 114000 | 5015257550 | 26550 | 26550 | 26600 | 26550 | 150 |
| 515 | 20240718 | 113900 | 5011274500 | 26550 | 26550 | 26550 | 26550 | 39 |
| 516 | 20240718 | 113800 | 5010239050 | 26550 | 26500 | 26550 | 26500 | 42 |
| 517 | 20240718 | 113700 | 5009125750 | 26550 | 26550 | 26550 | 26550 | 45 |
| 518 | 20240718 | 113600 | 5007931000 | 26550 | 26550 | 26550 | 26550 | 28 |
| 519 | 20240718 | 113500 | 5007187600 | 26500 | 26550 | 26550 | 26500 | 80 |
| 520 | 20240718 | 113400 | 5005065300 | 26600 | 26600 | 26600 | 26600 | 46 |
| 521 | 20240718 | 113300 | 5003841700 | 26650 | 26650 | 26650 | 26650 | 56 |
| 522 | 20240718 | 113200 | 5002349300 | 26650 | 26650 | 26650 | 26600 | 60 |
| 523 | 20240718 | 113100 | 5000751300 | 26650 | 26550 | 26650 | 26550 | 45 |
| 524 | 20240718 | 113000 | 4999552150 | 26550 | 26700 | 26700 | 26550 | 208 |
| 525 | 20240718 | 112900 | 4994022650 | 26600 | 26650 | 26700 | 26600 | 242 |
| 526 | 20240718 | 112800 | 4987581450 | 26700 | 26700 | 26700 | 26700 | 230 |
| 527 | 20240718 | 112700 | 4981440450 | 26650 | 26600 | 26650 | 26600 | 237 |
| 528 | 20240718 | 112600 | 4975135000 | 26500 | 26550 | 26600 | 26500 | 791 |
| 529 | 20240718 | 112500 | 4954153400 | 26600 | 26700 | 26750 | 26600 | 368 |
| 530 | 20240718 | 112400 | 4944342350 | 26700 | 26650 | 26700 | 26600 | 310 |
| 531 | 20240718 | 112300 | 4936072400 | 26600 | 26600 | 26600 | 26600 | 198 |
| 532 | 20240718 | 112200 | 4930805600 | 26600 | 26600 | 26600 | 26600 | 103 |
| 533 | 20240718 | 112100 | 4928065800 | 26600 | 26600 | 26650 | 26600 | 89 |
| 534 | 20240718 | 112000 | 4925697850 | 26600 | 26650 | 26650 | 26600 | 83 |
| 535 | 20240718 | 111900 | 4923485950 | 26700 | 26700 | 26700 | 26700 | 31 |
| 536 | 20240718 | 111800 | 4922658250 | 26700 | 26700 | 26700 | 26650 | 232 |
| 537 | 20240718 | 111700 | 4916473300 | 26700 | 26700 | 26700 | 26700 | 4 |
| 538 | 20240718 | 111600 | 4916366500 | 26700 | 26750 | 26750 | 26700 | 201 |
| 539 | 20240718 | 111500 | 4910998800 | 26750 | 26750 | 26750 | 26750 | 99 |
| 540 | 20240718 | 111400 | 4908350550 | 26750 | 26750 | 26750 | 26700 | 612 |
| 541 | 20240718 | 111300 | 4892009550 | 26800 | 26750 | 26800 | 26750 | 442 |
| 542 | 20240718 | 111200 | 4880182350 | 26750 | 26750 | 26750 | 26750 | 14 |
| 543 | 20240718 | 111100 | 4879807850 | 26750 | 26600 | 26750 | 26600 | 957 |
| 544 | 20240718 | 111000 | 4854302200 | 26600 | 26550 | 26600 | 26550 | 1236 |
| 545 | 20240718 | 110900 | 4821440800 | 26550 | 26550 | 26550 | 26500 | 429 |
| 546 | 20240718 | 110800 | 4810071600 | 26500 | 26550 | 26550 | 26500 | 817 |
| 547 | 20240718 | 110700 | 4788417150 | 26600 | 26700 | 26700 | 26550 | 404 |
| 548 | 20240718 | 110600 | 4777660950 | 26550 | 26650 | 26650 | 26550 | 1001 |
| 549 | 20240718 | 110500 | 4751067900 | 26700 | 26700 | 26700 | 26700 | 16 |
| 550 | 20240718 | 110400 | 4750640700 | 26700 | 26650 | 26700 | 26650 | 278 |
| 551 | 20240718 | 110300 | 4743226250 | 26700 | 26700 | 26700 | 26700 | 2 |
| 552 | 20240718 | 110200 | 4743172850 | 26650 | 26650 | 26650 | 26650 | 102 |
| 553 | 20240718 | 110100 | 4740454550 | 26650 | 26650 | 26650 | 26650 | 29 |
| 554 | 20240718 | 110000 | 4739681700 | 26650 | 26600 | 26650 | 26600 | 13 |
| 555 | 20240718 | 105900 | 4739335300 | 26700 | 26650 | 26700 | 26650 | 478 |
| 556 | 20240718 | 105800 | 4726595900 | 26700 | 26650 | 26700 | 26550 | 2100 |
| 557 | 20240718 | 105700 | 4670774350 | 26650 | 26700 | 26700 | 26650 | 57 |
| 558 | 20240718 | 105600 | 4669253350 | 26700 | 26700 | 26700 | 26700 | 403 |
| 559 | 20240718 | 105500 | 4658493250 | 26700 | 26800 | 26800 | 26650 | 699 |
| 560 | 20240718 | 105400 | 4639819800 | 26750 | 26750 | 26800 | 26750 | 71 |
| 561 | 20240718 | 105300 | 4637920350 | 26750 | 26700 | 26750 | 26650 | 74 |
| 562 | 20240718 | 105200 | 4635945500 | 26750 | 26800 | 26800 | 26750 | 21 |
| 563 | 20240718 | 105100 | 4635382750 | 26800 | 26700 | 26800 | 26650 | 122 |
| 564 | 20240718 | 105000 | 4632123200 | 26700 | 26700 | 26700 | 26700 | 193 |
| 565 | 20240718 | 104900 | 4626970100 | 26750 | 26800 | 26800 | 26750 | 190 |
| 566 | 20240718 | 104800 | 4621885350 | 26800 | 26800 | 26800 | 26800 | 9 |
| 567 | 20240718 | 104700 | 4621644150 | 26750 | 26850 | 26850 | 26750 | 553 |
| 568 | 20240718 | 104600 | 4606805200 | 26850 | 26750 | 26850 | 26750 | 272 |
| 569 | 20240718 | 104500 | 4599515200 | 26800 | 26800 | 26800 | 26800 | 3 |
| 570 | 20240718 | 104400 | 4599434800 | 26850 | 26850 | 26850 | 26800 | 404 |
| 571 | 20240718 | 104300 | 4588601150 | 26900 | 26850 | 26900 | 26850 | 41 |
| 572 | 20240718 | 104200 | 4587498300 | 26900 | 26850 | 26900 | 26850 | 53 |
| 573 | 20240718 | 104100 | 4586075100 | 26850 | 26900 | 26900 | 26800 | 205 |
| 574 | 20240718 | 104000 | 4580576450 | 26850 | 26900 | 26900 | 26850 | 116 |
| 575 | 20240718 | 103900 | 4577458450 | 26850 | 26900 | 26950 | 26850 | 517 |
| 576 | 20240718 | 103800 | 4563574500 | 26950 | 26950 | 26950 | 26950 | 5 |
| 577 | 20240718 | 103700 | 4563439750 | 26950 | 26900 | 26950 | 26900 | 215 |
| 578 | 20240718 | 103600 | 4557655650 | 26950 | 26950 | 26950 | 26950 | 124 |
| 579 | 20240718 | 103500 | 4554313850 | 26950 | 26950 | 26950 | 26950 | 12 |
| 580 | 20240718 | 103400 | 4553990450 | 26950 | 26900 | 26950 | 26900 | 52 |
| 581 | 20240718 | 103300 | 4552591000 | 26900 | 26950 | 27000 | 26900 | 101 |
| 582 | 20240718 | 103200 | 4549871100 | 27000 | 26950 | 27000 | 26900 | 126 |
| 583 | 20240718 | 103100 | 4546479800 | 26950 | 27050 | 27050 | 26950 | 255 |
| 584 | 20240718 | 103000 | 4539603800 | 27050 | 27050 | 27050 | 27000 | 123 |
| 585 | 20240718 | 102900 | 4536280400 | 27050 | 27050 | 27100 | 27050 | 104 |
| 586 | 20240718 | 102800 | 4533465200 | 27100 | 27000 | 27100 | 27000 | 194 |
| 587 | 20240718 | 102700 | 4528221400 | 27000 | 26950 | 27000 | 26950 | 51 |
| 588 | 20240718 | 102600 | 4526844600 | 27000 | 27000 | 27000 | 27000 | 30 |
| 589 | 20240718 | 102500 | 4526034600 | 27000 | 27000 | 27000 | 27000 | 31 |
| 590 | 20240718 | 102400 | 4525197600 | 27000 | 27000 | 27000 | 27000 | 68 |
| 591 | 20240718 | 102300 | 4523361600 | 27000 | 26950 | 27000 | 26950 | 530 |
| 592 | 20240718 | 102200 | 4509051950 | 27000 | 27000 | 27000 | 27000 | 94 |
| 593 | 20240718 | 102100 | 4506513950 | 27000 | 27000 | 27000 | 27000 | 12 |
| 594 | 20240718 | 102000 | 4506189950 | 26950 | 26950 | 26950 | 26950 | 94 |
| 595 | 20240718 | 101900 | 4503656650 | 26950 | 26900 | 26950 | 26900 | 101 |
| 596 | 20240718 | 101800 | 4500939600 | 26900 | 26900 | 26900 | 26900 | 50 |
| 597 | 20240718 | 101700 | 4499594600 | 26950 | 26950 | 26950 | 26850 | 62 |
| 598 | 20240718 | 101600 | 4497926900 | 26850 | 26900 | 26900 | 26850 | 464 |
| 599 | 20240718 | 101500 | 4485448700 | 26850 | 26850 | 26850 | 26850 | 162 |
| 600 | 20240718 | 101400 | 4481099000 | 26800 | 26850 | 26850 | 26800 | 50 |
| 601 | 20240718 | 101300 | 4479757050 | 26800 | 26900 | 26900 | 26800 | 36 |
| 602 | 20240718 | 101200 | 4478791450 | 26850 | 26800 | 26850 | 26750 | 571 |
| 603 | 20240718 | 101100 | 4463475400 | 26750 | 26750 | 26750 | 26700 | 269 |
| 604 | 20240718 | 101000 | 4456291050 | 26750 | 26900 | 26900 | 26750 | 1176 |
| 605 | 20240718 | 100900 | 4424793400 | 26900 | 26850 | 26900 | 26850 | 748 |
| 606 | 20240718 | 100800 | 4404690800 | 26900 | 26900 | 26900 | 26900 | 35 |
| 607 | 20240718 | 100700 | 4403749300 | 26850 | 26900 | 26900 | 26850 | 428 |
| 608 | 20240718 | 100600 | 4392257350 | 26850 | 26850 | 26850 | 26800 | 509 |
| 609 | 20240718 | 100500 | 4378600250 | 26900 | 26900 | 26900 | 26900 | 91 |
| 610 | 20240718 | 100400 | 4376152350 | 26900 | 26950 | 26950 | 26900 | 828 |
| 611 | 20240718 | 100300 | 4353878150 | 27000 | 27000 | 27000 | 27000 | 43 |
| 612 | 20240718 | 100200 | 4352717150 | 27000 | 26900 | 27000 | 26900 | 16 |
| 613 | 20240718 | 100100 | 4352286150 | 26900 | 26950 | 27000 | 26900 | 122 |
| 614 | 20240718 | 100000 | 4348996900 | 26900 | 27000 | 27000 | 26900 | 1126 |
| 615 | 20240718 | 095900 | 4318611700 | 27000 | 27050 | 27100 | 27000 | 1007 |
| 616 | 20240718 | 095800 | 4291400250 | 27050 | 27100 | 27100 | 27050 | 339 |
| 617 | 20240718 | 095700 | 4282220550 | 27100 | 27100 | 27100 | 27100 | 22 |
| 618 | 20240718 | 095600 | 4281624350 | 27100 | 27150 | 27150 | 27100 | 1141 |
| 619 | 20240718 | 095500 | 4250698350 | 27150 | 27200 | 27200 | 27150 | 167 |
| 620 | 20240718 | 095400 | 4246164200 | 27250 | 27150 | 27250 | 27150 | 1267 |
| 621 | 20240718 | 095300 | 4211721400 | 27100 | 27100 | 27100 | 27100 | 230 |
| 622 | 20240718 | 095200 | 4205488400 | 27050 | 27050 | 27100 | 27000 | 652 |
| 623 | 20240718 | 095100 | 4187833900 | 27000 | 27050 | 27050 | 27000 | 842 |
| 624 | 20240718 | 095000 | 4165096250 | 27050 | 26850 | 27050 | 26850 | 1985 |
| 625 | 20240718 | 094900 | 4111617200 | 26850 | 26850 | 26900 | 26800 | 227 |
| 626 | 20240718 | 094800 | 4105525950 | 26850 | 27000 | 27000 | 26800 | 1159 |
| 627 | 20240718 | 094700 | 4074410550 | 26950 | 27000 | 27000 | 26850 | 2503 |
| 628 | 20240718 | 094600 | 4006955700 | 27000 | 27150 | 27150 | 27000 | 819 |
| 629 | 20240718 | 094500 | 3984775200 | 27100 | 27150 | 27150 | 27100 | 213 |
| 630 | 20240718 | 094400 | 3978995650 | 27150 | 27250 | 27250 | 27150 | 1156 |
| 631 | 20240718 | 094300 | 3947562700 | 27250 | 27200 | 27250 | 27200 | 733 |
| 632 | 20240718 | 094200 | 3927622550 | 27200 | 27200 | 27200 | 27150 | 152 |
| 633 | 20240718 | 094100 | 3923493850 | 27200 | 27300 | 27300 | 27200 | 768 |
| 634 | 20240718 | 094000 | 3902565650 | 27250 | 27250 | 27350 | 27250 | 2674 |
| 635 | 20240718 | 093900 | 3829613350 | 27250 | 27250 | 27300 | 27200 | 3034 |
| 636 | 20240718 | 093800 | 3746919450 | 27250 | 27150 | 27250 | 27150 | 1167 |
| 637 | 20240718 | 093700 | 3715193050 | 27100 | 27100 | 27100 | 27050 | 1773 |
| 638 | 20240718 | 093600 | 3667219750 | 27100 | 27150 | 27150 | 27050 | 685 |
| 639 | 20240718 | 093500 | 3648639250 | 27250 | 27250 | 27250 | 27200 | 161 |
| 640 | 20240718 | 093400 | 3644258800 | 27250 | 27200 | 27300 | 27200 | 1451 |
| 641 | 20240718 | 093300 | 3604723700 | 27200 | 27100 | 27200 | 27100 | 2033 |
| 642 | 20240718 | 093200 | 3549521550 | 27050 | 27050 | 27100 | 27000 | 333 |
| 643 | 20240718 | 093100 | 3540498850 | 27050 | 26950 | 27050 | 26900 | 797 |
| 644 | 20240718 | 093000 | 3518996450 | 27000 | 26950 | 27000 | 26950 | 172 |
| 645 | 20240718 | 092900 | 3514360850 | 27000 | 26950 | 27000 | 26950 | 391 |
| 646 | 20240718 | 092800 | 3503803900 | 26950 | 27050 | 27050 | 26950 | 894 |
| 647 | 20240718 | 092700 | 3479654600 | 27150 | 27100 | 27250 | 27050 | 1830 |
| 648 | 20240718 | 092600 | 3429989600 | 27100 | 27300 | 27300 | 27000 | 7525 |
| 649 | 20240718 | 092500 | 3226471100 | 27250 | 27200 | 27250 | 27050 | 3061 |
| 650 | 20240718 | 092400 | 3143275500 | 27200 | 27250 | 27350 | 27100 | 5378 |
| 651 | 20240718 | 092300 | 2997065350 | 27300 | 26850 | 27450 | 26850 | 19492 |
| 652 | 20240718 | 092200 | 2467601750 | 26850 | 26700 | 26850 | 26700 | 1808 |
| 653 | 20240718 | 092100 | 2419244900 | 26650 | 26650 | 26650 | 26600 | 1193 |
| 654 | 20240718 | 092000 | 2387474500 | 26700 | 26850 | 26850 | 26600 | 2247 |
| 655 | 20240718 | 091900 | 2327438100 | 26850 | 26700 | 26850 | 26700 | 1283 |
| 656 | 20240718 | 091800 | 2293077450 | 26700 | 26600 | 26700 | 26600 | 668 |
| 657 | 20240718 | 091700 | 2275272250 | 26600 | 26650 | 26700 | 26550 | 2442 |
| 658 | 20240718 | 091600 | 2210272000 | 26650 | 26300 | 26650 | 26250 | 3495 |
| 659 | 20240718 | 091500 | 2117834200 | 26300 | 26450 | 26500 | 26300 | 1254 |
| 660 | 20240718 | 091400 | 2084721700 | 26400 | 26300 | 26400 | 26300 | 1106 |
| 661 | 20240718 | 091300 | 2055539100 | 26250 | 26200 | 26250 | 26200 | 2166 |
| 662 | 20240718 | 091200 | 1998732450 | 26200 | 26200 | 26350 | 26200 | 4982 |
| 663 | 20240718 | 091100 | 1867949950 | 26200 | 26300 | 26300 | 26200 | 4289 |
| 664 | 20240718 | 091000 | 1755540550 | 26300 | 26500 | 26550 | 26300 | 2018 |
| 665 | 20240718 | 090900 | 1702172450 | 26500 | 26400 | 26500 | 26200 | 2785 |
| 666 | 20240718 | 090800 | 1628553300 | 26350 | 26000 | 26350 | 26000 | 1922 |
| 667 | 20240718 | 090700 | 1578167200 | 26100 | 26050 | 26100 | 26050 | 2361 |
| 668 | 20240718 | 090600 | 1516586200 | 26050 | 26250 | 26300 | 26050 | 1166 |
| 669 | 20240718 | 090500 | 1486128900 | 26300 | 25800 | 26300 | 25800 | 5310 |
| 670 | 20240718 | 090400 | 1347951150 | 25800 | 25750 | 25800 | 25650 | 2301 |
| 671 | 20240718 | 090300 | 1288830450 | 25850 | 25900 | 25950 | 25750 | 4524 |
| 672 | 20240718 | 090200 | 1171979650 | 25950 | 26500 | 26550 | 25900 | 13061 |
| 673 | 20240718 | 090100 | 829969650 | 26450 | 26550 | 26900 | 26300 | 13844 |
| 674 | 20240718 | 090000 | 462739700 | 26700 | 26300 | 26900 | 26300 | 16519 |