38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 210500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 3 | 20240711 | 210400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20240711 | 210300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20240711 | 210200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20240711 | 210100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20240711 | 210000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20240711 | 205900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20240711 | 205800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20240711 | 205700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20240711 | 205600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20240711 | 205500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20240711 | 205400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20240711 | 205300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20240711 | 205200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20240711 | 205100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20240711 | 205000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20240711 | 204900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20240711 | 204800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20240711 | 204700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20240711 | 204600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20240711 | 204500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20240711 | 204400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20240711 | 204300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20240711 | 204200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20240711 | 204100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20240711 | 204000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20240711 | 203900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20240711 | 203800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20240711 | 203700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20240711 | 203600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20240711 | 203500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 33 | 20240711 | 203400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20240711 | 203300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20240711 | 203200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20240711 | 203100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20240711 | 203000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20240711 | 202900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20240711 | 202800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20240711 | 202700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20240711 | 202600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20240711 | 202500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20240711 | 202400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20240711 | 202300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20240711 | 202200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20240711 | 202100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20240711 | 202000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20240711 | 201900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20240711 | 201800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20240711 | 201700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20240711 | 201600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20240711 | 201500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20240711 | 201400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20240711 | 201300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20240711 | 201200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20240711 | 201100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20240711 | 201000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20240711 | 200900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20240711 | 200800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20240711 | 200700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20240711 | 200600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20240711 | 200500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 63 | 20240711 | 200400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20240711 | 200300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20240711 | 200200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20240711 | 200100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20240711 | 200000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20240711 | 195900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20240711 | 195800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20240711 | 195700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20240711 | 195600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20240711 | 195500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20240711 | 195400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20240711 | 195300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20240711 | 195200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20240711 | 195100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20240711 | 195000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20240711 | 194900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20240711 | 194800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20240711 | 194700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20240711 | 194600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20240711 | 194500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20240711 | 194400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20240711 | 194300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20240711 | 194200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20240711 | 194100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20240711 | 194000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20240711 | 193900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20240711 | 193800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20240711 | 193700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20240711 | 193600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20240711 | 193500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 93 | 20240711 | 193400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20240711 | 193300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20240711 | 193200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20240711 | 193100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20240711 | 193000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20240711 | 192900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20240711 | 192800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20240711 | 192700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20240711 | 192600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20240711 | 192500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20240711 | 192400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20240711 | 192300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20240711 | 192200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20240711 | 192100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20240711 | 192000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20240711 | 191900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20240711 | 191800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20240711 | 191700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20240711 | 191600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20240711 | 191500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20240711 | 191400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20240711 | 191300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20240711 | 191200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20240711 | 191100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20240711 | 191000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20240711 | 190900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20240711 | 190800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20240711 | 190700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20240711 | 190600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20240711 | 190500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 123 | 20240711 | 190400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20240711 | 190300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20240711 | 190200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20240711 | 190100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20240711 | 190000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20240711 | 185900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20240711 | 185800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20240711 | 185700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20240711 | 185600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20240711 | 185500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20240711 | 185400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20240711 | 185300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20240711 | 185200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20240711 | 185100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20240711 | 185000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20240711 | 184900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20240711 | 184800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20240711 | 184700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20240711 | 184600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20240711 | 184500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20240711 | 184400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20240711 | 184300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20240711 | 184200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20240711 | 184100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20240711 | 184000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20240711 | 183900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20240711 | 183800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20240711 | 183700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20240711 | 183600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20240711 | 183500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 153 | 20240711 | 183400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20240711 | 183300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20240711 | 183200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20240711 | 183100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20240711 | 183000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20240711 | 182900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20240711 | 182800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20240711 | 182700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20240711 | 182600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20240711 | 182500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20240711 | 182400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20240711 | 182300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20240711 | 182200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20240711 | 182100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20240711 | 182000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20240711 | 181900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20240711 | 181800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20240711 | 181700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20240711 | 181600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20240711 | 181500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20240711 | 181400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20240711 | 181300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20240711 | 181200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20240711 | 181100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20240711 | 181000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20240711 | 180900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20240711 | 180800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20240711 | 180700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20240711 | 180600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20240711 | 180500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 183 | 20240711 | 180400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20240711 | 180300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20240711 | 180200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20240711 | 180100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20240711 | 180000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20240711 | 175900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20240711 | 175800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20240711 | 175700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20240711 | 175600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20240711 | 175500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20240711 | 175400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20240711 | 175300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20240711 | 175200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20240711 | 175100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20240711 | 175000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20240711 | 174900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20240711 | 174800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20240711 | 174700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20240711 | 174600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20240711 | 174500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20240711 | 174400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20240711 | 174300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20240711 | 174200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20240711 | 174100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20240711 | 174000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20240711 | 173900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20240711 | 173800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20240711 | 173700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20240711 | 173600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20240711 | 173500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 213 | 20240711 | 173400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20240711 | 173300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20240711 | 173200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20240711 | 173100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20240711 | 173000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20240711 | 172900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20240711 | 172800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20240711 | 172700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20240711 | 172600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20240711 | 172500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20240711 | 172400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20240711 | 172300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20240711 | 172200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20240711 | 172100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20240711 | 172000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20240711 | 171900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20240711 | 171800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20240711 | 171700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20240711 | 171600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20240711 | 171500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20240711 | 171400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20240711 | 171300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20240711 | 171200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20240711 | 171100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20240711 | 171000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20240711 | 170900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20240711 | 170800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20240711 | 170700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 241 | 20240711 | 170600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 242 | 20240711 | 170500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 243 | 20240711 | 170400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 244 | 20240711 | 170300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 245 | 20240711 | 170200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 246 | 20240711 | 170100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 247 | 20240711 | 170000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 248 | 20240711 | 165900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 249 | 20240711 | 165800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 250 | 20240711 | 165700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 251 | 20240711 | 165600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 252 | 20240711 | 165500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 253 | 20240711 | 165400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 254 | 20240711 | 165300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 255 | 20240711 | 165200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 256 | 20240711 | 165100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 257 | 20240711 | 165000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 258 | 20240711 | 164900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 259 | 20240711 | 164800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 260 | 20240711 | 164700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 261 | 20240711 | 164600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 262 | 20240711 | 164500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 263 | 20240711 | 164400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 264 | 20240711 | 164300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 265 | 20240711 | 164200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 266 | 20240711 | 164100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 267 | 20240711 | 164000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 268 | 20240711 | 163900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 269 | 20240711 | 163800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 270 | 20240711 | 163700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 271 | 20240711 | 163600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 272 | 20240711 | 163500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 273 | 20240711 | 163400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 274 | 20240711 | 163300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 275 | 20240711 | 163200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 276 | 20240711 | 163100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 277 | 20240711 | 163000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 278 | 20240711 | 162900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 279 | 20240711 | 162800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 280 | 20240711 | 162700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 281 | 20240711 | 162600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 282 | 20240711 | 162500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 283 | 20240711 | 162400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 284 | 20240711 | 162300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 285 | 20240711 | 162200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 286 | 20240711 | 162100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 287 | 20240711 | 162000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 288 | 20240711 | 161900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 289 | 20240711 | 161800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 290 | 20240711 | 161700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 291 | 20240711 | 161600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 292 | 20240711 | 161500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 293 | 20240711 | 161400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 294 | 20240711 | 161300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 295 | 20240711 | 161200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 296 | 20240711 | 161100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 297 | 20240711 | 161000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 298 | 20240711 | 160900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 299 | 20240711 | 160800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 300 | 20240711 | 160700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 301 | 20240711 | 160600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 302 | 20240711 | 160500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 303 | 20240711 | 160400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 304 | 20240711 | 160300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 305 | 20240711 | 160200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 306 | 20240711 | 160100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 307 | 20240711 | 160000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 308 | 20240711 | 155900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 309 | 20240711 | 155800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 310 | 20240711 | 155700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 311 | 20240711 | 155600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 312 | 20240711 | 155500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 313 | 20240711 | 155400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 314 | 20240711 | 155300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 315 | 20240711 | 155200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 316 | 20240711 | 155100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 317 | 20240711 | 155000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 318 | 20240711 | 154900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 319 | 20240711 | 154800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 320 | 20240711 | 154700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 321 | 20240711 | 154600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 322 | 20240711 | 154500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 323 | 20240711 | 154400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 324 | 20240711 | 154300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 325 | 20240711 | 154200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 326 | 20240711 | 154100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 327 | 20240711 | 154000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 328 | 20240711 | 153900 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 329 | 20240711 | 153800 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 330 | 20240711 | 153700 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 331 | 20240711 | 153600 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 332 | 20240711 | 153500 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 333 | 20240711 | 153400 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 334 | 20240711 | 153300 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 335 | 20240711 | 153200 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 336 | 20240711 | 153100 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 337 | 20240711 | 153000 | 7302165500 | 41100 | 41100 | 41100 | 41100 | 1674 |
| 338 | 20240711 | 152900 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 339 | 20240711 | 152800 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 340 | 20240711 | 152700 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 341 | 20240711 | 152600 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 342 | 20240711 | 152500 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 343 | 20240711 | 152400 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 344 | 20240711 | 152300 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 345 | 20240711 | 152200 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 346 | 20240711 | 152100 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 347 | 20240711 | 152000 | 7233364100 | 41250 | 41250 | 41250 | 41250 | 0 |
| 348 | 20240711 | 151900 | 7233364100 | 41250 | 41250 | 41300 | 41100 | 404 |
| 349 | 20240711 | 151800 | 7216727600 | 41200 | 41200 | 41200 | 41200 | 220 |
| 350 | 20240711 | 151700 | 7207663600 | 41200 | 41250 | 41300 | 41100 | 465 |
| 351 | 20240711 | 151600 | 7188522850 | 41200 | 41200 | 41250 | 41150 | 219 |
| 352 | 20240711 | 151500 | 7179498100 | 41250 | 41250 | 41250 | 41250 | 65 |
| 353 | 20240711 | 151400 | 7176816850 | 41250 | 41250 | 41250 | 41250 | 183 |
| 354 | 20240711 | 151300 | 7169268100 | 41350 | 41250 | 41350 | 41250 | 178 |
| 355 | 20240711 | 151200 | 7161921400 | 41350 | 41300 | 41350 | 41300 | 205 |
| 356 | 20240711 | 151100 | 7153451250 | 41300 | 41300 | 41300 | 41300 | 1 |
| 357 | 20240711 | 151000 | 7153409950 | 41300 | 41300 | 41300 | 41300 | 39 |
| 358 | 20240711 | 150900 | 7151799250 | 41300 | 41200 | 41300 | 41150 | 290 |
| 359 | 20240711 | 150800 | 7139848650 | 41200 | 41300 | 41300 | 41200 | 88 |
| 360 | 20240711 | 150700 | 7136222950 | 41150 | 41150 | 41200 | 41150 | 192 |
| 361 | 20240711 | 150600 | 7128319750 | 41200 | 41300 | 41300 | 41200 | 1299 |
| 362 | 20240711 | 150500 | 7074772700 | 41300 | 41350 | 41350 | 41300 | 74 |
| 363 | 20240711 | 150400 | 7071714250 | 41300 | 41300 | 41300 | 41300 | 69 |
| 364 | 20240711 | 150300 | 7068864550 | 41300 | 41200 | 41300 | 41200 | 9 |
| 365 | 20240711 | 150200 | 7068493350 | 41400 | 41350 | 41400 | 41150 | 653 |
| 366 | 20240711 | 150100 | 7041581200 | 41300 | 41350 | 41350 | 41300 | 218 |
| 367 | 20240711 | 150000 | 7032576800 | 41350 | 41450 | 41450 | 41350 | 351 |
| 368 | 20240711 | 145900 | 7018050900 | 41450 | 41650 | 41700 | 41450 | 1254 |
| 369 | 20240711 | 145800 | 6965947350 | 41650 | 41700 | 41700 | 41650 | 28 |
| 370 | 20240711 | 145700 | 6964779900 | 41700 | 41700 | 41700 | 41700 | 30 |
| 371 | 20240711 | 145600 | 6963528900 | 41700 | 41700 | 41750 | 41700 | 14 |
| 372 | 20240711 | 145500 | 6962945050 | 41650 | 41650 | 41650 | 41650 | 0 |
| 373 | 20240711 | 145400 | 6962945050 | 41650 | 41650 | 41650 | 41650 | 30 |
| 374 | 20240711 | 145300 | 6961695550 | 41650 | 41650 | 41650 | 41650 | 36 |
| 375 | 20240711 | 145200 | 6960196150 | 41750 | 41700 | 41750 | 41700 | 28 |
| 376 | 20240711 | 145100 | 6959028150 | 41750 | 41700 | 41750 | 41700 | 24 |
| 377 | 20240711 | 145000 | 6958026500 | 41600 | 41600 | 41600 | 41600 | 3 |
| 378 | 20240711 | 144900 | 6957901700 | 41550 | 41550 | 41550 | 41550 | 1 |
| 379 | 20240711 | 144800 | 6957860150 | 41550 | 41550 | 41550 | 41550 | 5 |
| 380 | 20240711 | 144700 | 6957652400 | 41550 | 41550 | 41550 | 41550 | 54 |
| 381 | 20240711 | 144600 | 6955408700 | 41500 | 41600 | 41600 | 41500 | 170 |
| 382 | 20240711 | 144500 | 6948346850 | 41600 | 41650 | 41650 | 41600 | 48 |
| 383 | 20240711 | 144400 | 6946349050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 384 | 20240711 | 144300 | 6946349050 | 41750 | 41750 | 41750 | 41750 | 266 |
| 385 | 20240711 | 144200 | 6935243550 | 41700 | 41650 | 41700 | 41650 | 3 |
| 386 | 20240711 | 144100 | 6935118550 | 41650 | 41650 | 41650 | 41650 | 39 |
| 387 | 20240711 | 144000 | 6933494200 | 41650 | 41700 | 41700 | 41550 | 311 |
| 388 | 20240711 | 143900 | 6920543250 | 41700 | 41700 | 41700 | 41700 | 1 |
| 389 | 20240711 | 143800 | 6920501550 | 41700 | 41700 | 41700 | 41700 | 142 |
| 390 | 20240711 | 143700 | 6914580150 | 41700 | 41750 | 41750 | 41700 | 143 |
| 391 | 20240711 | 143600 | 6908614800 | 41750 | 41750 | 41750 | 41700 | 11 |
| 392 | 20240711 | 143500 | 6908155600 | 41800 | 41750 | 41800 | 41750 | 48 |
| 393 | 20240711 | 143400 | 6906150450 | 41750 | 41750 | 41800 | 41750 | 77 |
| 394 | 20240711 | 143300 | 6902935650 | 41750 | 41650 | 41750 | 41650 | 24 |
| 395 | 20240711 | 143200 | 6901934650 | 41650 | 41650 | 41650 | 41650 | 76 |
| 396 | 20240711 | 143100 | 6898769250 | 41700 | 41700 | 41700 | 41700 | 20 |
| 397 | 20240711 | 143000 | 6897935250 | 41650 | 41650 | 41650 | 41650 | 73 |
| 398 | 20240711 | 142900 | 6894894800 | 41650 | 41650 | 41650 | 41650 | 12 |
| 399 | 20240711 | 142800 | 6894395000 | 41750 | 41650 | 41750 | 41650 | 55 |
| 400 | 20240711 | 142700 | 6892101500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 401 | 20240711 | 142600 | 6892101500 | 41700 | 41700 | 41700 | 41700 | 25 |
| 402 | 20240711 | 142500 | 6891059000 | 41700 | 41700 | 41700 | 41700 | 33 |
| 403 | 20240711 | 142400 | 6889682900 | 41700 | 41700 | 41700 | 41650 | 30 |
| 404 | 20240711 | 142300 | 6888432400 | 41700 | 41600 | 41700 | 41600 | 232 |
| 405 | 20240711 | 142200 | 6878758200 | 41600 | 41600 | 41600 | 41600 | 1 |
| 406 | 20240711 | 142100 | 6878716600 | 41600 | 41600 | 41600 | 41600 | 11 |
| 407 | 20240711 | 142000 | 6878259000 | 41600 | 41600 | 41700 | 41600 | 159 |
| 408 | 20240711 | 141900 | 6871641100 | 41650 | 41700 | 41700 | 41650 | 442 |
| 409 | 20240711 | 141800 | 6853217100 | 41700 | 41750 | 41750 | 41700 | 52 |
| 410 | 20240711 | 141700 | 6851047550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 411 | 20240711 | 141600 | 6851047550 | 41700 | 41700 | 41700 | 41700 | 22 |
| 412 | 20240711 | 141500 | 6850130150 | 41650 | 41700 | 41700 | 41650 | 26 |
| 413 | 20240711 | 141400 | 6849046850 | 41700 | 41700 | 41700 | 41650 | 321 |
| 414 | 20240711 | 141300 | 6835661200 | 41900 | 41900 | 41900 | 41900 | 22 |
| 415 | 20240711 | 141200 | 6834739400 | 41700 | 41850 | 41850 | 41700 | 59 |
| 416 | 20240711 | 141100 | 6832277150 | 41850 | 41850 | 41850 | 41850 | 1 |
| 417 | 20240711 | 141000 | 6832235300 | 41850 | 41850 | 41850 | 41850 | 2 |
| 418 | 20240711 | 140900 | 6832151600 | 41650 | 41750 | 41750 | 41650 | 344 |
| 419 | 20240711 | 140800 | 6817804450 | 41800 | 41800 | 41800 | 41800 | 98 |
| 420 | 20240711 | 140700 | 6813708050 | 41750 | 41750 | 41750 | 41750 | 22 |
| 421 | 20240711 | 140600 | 6812789550 | 41750 | 41750 | 41750 | 41750 | 15 |
| 422 | 20240711 | 140500 | 6812163300 | 41700 | 41800 | 41800 | 41700 | 135 |
| 423 | 20240711 | 140400 | 6806529750 | 41800 | 41800 | 41800 | 41800 | 26 |
| 424 | 20240711 | 140300 | 6805442950 | 41800 | 41800 | 41800 | 41800 | 50 |
| 425 | 20240711 | 140200 | 6803352950 | 41850 | 41850 | 41850 | 41850 | 175 |
| 426 | 20240711 | 140100 | 6796029200 | 41850 | 41950 | 41950 | 41850 | 250 |
| 427 | 20240711 | 140000 | 6785542900 | 41900 | 41900 | 41900 | 41900 | 275 |
| 428 | 20240711 | 135900 | 6774020400 | 41950 | 41950 | 42000 | 41950 | 571 |
| 429 | 20240711 | 135800 | 6750043600 | 41950 | 41950 | 41950 | 41950 | 10 |
| 430 | 20240711 | 135700 | 6749624100 | 41950 | 41950 | 41950 | 41950 | 57 |
| 431 | 20240711 | 135600 | 6747232950 | 41900 | 41950 | 41950 | 41900 | 138 |
| 432 | 20240711 | 135500 | 6741450500 | 41950 | 41950 | 41950 | 41950 | 2 |
| 433 | 20240711 | 135400 | 6741366600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 434 | 20240711 | 135300 | 6741366600 | 41950 | 41950 | 41950 | 41950 | 7 |
| 435 | 20240711 | 135200 | 6741072950 | 41950 | 41950 | 41950 | 41950 | 1 |
| 436 | 20240711 | 135100 | 6741031000 | 41900 | 41900 | 41900 | 41900 | 158 |
| 437 | 20240711 | 135000 | 6734410800 | 41900 | 41900 | 41900 | 41900 | 72 |
| 438 | 20240711 | 134900 | 6731394000 | 41900 | 41900 | 41900 | 41850 | 41 |
| 439 | 20240711 | 134800 | 6729677100 | 41900 | 41900 | 41900 | 41900 | 109 |
| 440 | 20240711 | 134700 | 6725110000 | 41900 | 42000 | 42000 | 41900 | 33 |
| 441 | 20240711 | 134600 | 6723726800 | 42000 | 42000 | 42000 | 42000 | 31 |
| 442 | 20240711 | 134500 | 6722424800 | 42000 | 42000 | 42000 | 42000 | 0 |
| 443 | 20240711 | 134400 | 6722424800 | 42000 | 42000 | 42000 | 42000 | 1 |
| 444 | 20240711 | 134300 | 6722382800 | 41800 | 41850 | 41850 | 41800 | 290 |
| 445 | 20240711 | 134200 | 6710260750 | 41850 | 41900 | 41900 | 41850 | 83 |
| 446 | 20240711 | 134100 | 6706785150 | 42000 | 42000 | 42050 | 41950 | 657 |
| 447 | 20240711 | 134000 | 6679222350 | 42100 | 42000 | 42100 | 42000 | 66 |
| 448 | 20240711 | 133900 | 6676446950 | 41950 | 41950 | 41950 | 41950 | 187 |
| 449 | 20240711 | 133800 | 6668602300 | 41950 | 41900 | 41950 | 41900 | 2 |
| 450 | 20240711 | 133700 | 6668518450 | 41900 | 41750 | 41900 | 41750 | 22 |
| 451 | 20240711 | 133600 | 6667599650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 452 | 20240711 | 133500 | 6667599650 | 41650 | 41600 | 41650 | 41600 | 65 |
| 453 | 20240711 | 133400 | 6664895400 | 41600 | 41650 | 41650 | 41600 | 130 |
| 454 | 20240711 | 133300 | 6659481700 | 41650 | 41700 | 41700 | 41650 | 88 |
| 455 | 20240711 | 133200 | 6655813650 | 41750 | 41750 | 41750 | 41750 | 2 |
| 456 | 20240711 | 133100 | 6655730150 | 41750 | 41750 | 41750 | 41750 | 2 |
| 457 | 20240711 | 133000 | 6655646650 | 41750 | 41750 | 41750 | 41750 | 10 |
| 458 | 20240711 | 132900 | 6655229150 | 41700 | 41700 | 41700 | 41700 | 132 |
| 459 | 20240711 | 132800 | 6649724750 | 41700 | 41750 | 41750 | 41700 | 62 |
| 460 | 20240711 | 132700 | 6647137800 | 41750 | 41800 | 41800 | 41750 | 11 |
| 461 | 20240711 | 132600 | 6646678300 | 41800 | 41800 | 41850 | 41750 | 224 |
| 462 | 20240711 | 132500 | 6637316950 | 41900 | 41900 | 41900 | 41900 | 41 |
| 463 | 20240711 | 132400 | 6635599050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 464 | 20240711 | 132300 | 6635599050 | 41950 | 41950 | 41950 | 41950 | 1 |
| 465 | 20240711 | 132200 | 6635557100 | 41900 | 41850 | 41900 | 41850 | 65 |
| 466 | 20240711 | 132100 | 6632834550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 467 | 20240711 | 132000 | 6632834550 | 41850 | 41850 | 41850 | 41850 | 1 |
| 468 | 20240711 | 131900 | 6632792700 | 41850 | 41700 | 41850 | 41600 | 506 |
| 469 | 20240711 | 131800 | 6611716850 | 41700 | 41700 | 41700 | 41650 | 178 |
| 470 | 20240711 | 131700 | 6604300100 | 41650 | 41650 | 41650 | 41650 | 143 |
| 471 | 20240711 | 131600 | 6598344150 | 41650 | 41700 | 41700 | 41650 | 449 |
| 472 | 20240711 | 131500 | 6579630350 | 41700 | 41700 | 41800 | 41700 | 92 |
| 473 | 20240711 | 131400 | 6575792550 | 41700 | 41800 | 41800 | 41700 | 429 |
| 474 | 20240711 | 131300 | 6557883450 | 41850 | 41800 | 41850 | 41800 | 39 |
| 475 | 20240711 | 131200 | 6556251450 | 41800 | 41800 | 41800 | 41800 | 88 |
| 476 | 20240711 | 131100 | 6552573050 | 41900 | 41850 | 41900 | 41800 | 959 |
| 477 | 20240711 | 131000 | 6512461200 | 41850 | 41950 | 41950 | 41850 | 1040 |
| 478 | 20240711 | 130900 | 6468908000 | 41950 | 41950 | 41950 | 41950 | 6 |
| 479 | 20240711 | 130800 | 6468656300 | 41950 | 41950 | 41950 | 41950 | 66 |
| 480 | 20240711 | 130700 | 6465887600 | 42050 | 42050 | 42050 | 42000 | 121 |
| 481 | 20240711 | 130600 | 6460800550 | 42000 | 42000 | 42100 | 42000 | 8 |
| 482 | 20240711 | 130500 | 6460464350 | 41900 | 41950 | 41950 | 41900 | 182 |
| 483 | 20240711 | 130400 | 6452829900 | 41950 | 41900 | 41950 | 41850 | 158 |
| 484 | 20240711 | 130300 | 6446212600 | 41900 | 41900 | 41950 | 41900 | 121 |
| 485 | 20240711 | 130200 | 6441142550 | 41900 | 41950 | 41950 | 41900 | 68 |
| 486 | 20240711 | 130100 | 6438290650 | 41950 | 41950 | 41950 | 41950 | 50 |
| 487 | 20240711 | 130000 | 6436193150 | 42000 | 42000 | 42100 | 42000 | 10 |
| 488 | 20240711 | 125900 | 6435773050 | 42000 | 42000 | 42000 | 42000 | 1 |
| 489 | 20240711 | 125800 | 6435731050 | 41950 | 42050 | 42050 | 41950 | 186 |
| 490 | 20240711 | 125700 | 6427918250 | 42050 | 42050 | 42050 | 42050 | 77 |
| 491 | 20240711 | 125600 | 6424680400 | 42150 | 42150 | 42150 | 42150 | 50 |
| 492 | 20240711 | 125500 | 6422572900 | 42100 | 42150 | 42150 | 42100 | 40 |
| 493 | 20240711 | 125400 | 6420887500 | 42150 | 42100 | 42150 | 42100 | 4 |
| 494 | 20240711 | 125300 | 6420718950 | 42150 | 42150 | 42150 | 42150 | 5 |
| 495 | 20240711 | 125200 | 6420508200 | 42100 | 42100 | 42100 | 42100 | 1 |
| 496 | 20240711 | 125100 | 6420466100 | 42100 | 42100 | 42100 | 42050 | 41 |
| 497 | 20240711 | 125000 | 6418740050 | 42100 | 42050 | 42100 | 42050 | 13 |
| 498 | 20240711 | 124900 | 6418193150 | 42100 | 42050 | 42100 | 42050 | 47 |
| 499 | 20240711 | 124800 | 6416214500 | 42100 | 42100 | 42100 | 42100 | 2 |
| 500 | 20240711 | 124700 | 6416130300 | 42150 | 42150 | 42150 | 42150 | 1 |
| 501 | 20240711 | 124600 | 6416088150 | 41850 | 41900 | 42200 | 41850 | 66 |
| 502 | 20240711 | 124500 | 6413322300 | 41900 | 41900 | 41900 | 41900 | 105 |
| 503 | 20240711 | 124400 | 6408922800 | 41900 | 41850 | 41900 | 41850 | 16 |
| 504 | 20240711 | 124300 | 6408253050 | 41850 | 41850 | 41850 | 41850 | 122 |
| 505 | 20240711 | 124200 | 6403147350 | 41850 | 41950 | 41950 | 41850 | 826 |
| 506 | 20240711 | 124100 | 6368546400 | 41950 | 41950 | 42000 | 41950 | 213 |
| 507 | 20240711 | 124000 | 6359610800 | 42100 | 42000 | 42100 | 42000 | 167 |
| 508 | 20240711 | 123900 | 6352595900 | 42000 | 42000 | 42000 | 42000 | 130 |
| 509 | 20240711 | 123800 | 6347135900 | 42000 | 42000 | 42000 | 42000 | 345 |
| 510 | 20240711 | 123700 | 6332645900 | 42050 | 42150 | 42150 | 42050 | 987 |
| 511 | 20240711 | 123600 | 6291095350 | 42150 | 42150 | 42150 | 42150 | 31 |
| 512 | 20240711 | 123500 | 6289788700 | 42150 | 42150 | 42150 | 42150 | 68 |
| 513 | 20240711 | 123400 | 6286922500 | 42150 | 42150 | 42150 | 42150 | 5 |
| 514 | 20240711 | 123300 | 6286711750 | 42200 | 42200 | 42200 | 42150 | 179 |
| 515 | 20240711 | 123200 | 6279159600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 516 | 20240711 | 123100 | 6279159600 | 42200 | 42200 | 42200 | 42200 | 56 |
| 517 | 20240711 | 123000 | 6276796400 | 42200 | 42250 | 42250 | 42200 | 46 |
| 518 | 20240711 | 122900 | 6274854950 | 42200 | 42250 | 42250 | 42200 | 139 |
| 519 | 20240711 | 122800 | 6268988000 | 42200 | 42250 | 42250 | 42200 | 11 |
| 520 | 20240711 | 122700 | 6268523750 | 42250 | 42250 | 42250 | 42250 | 16 |
| 521 | 20240711 | 122600 | 6267847750 | 42200 | 42200 | 42200 | 42200 | 2 |
| 522 | 20240711 | 122500 | 6267763350 | 42250 | 42250 | 42250 | 42250 | 42 |
| 523 | 20240711 | 122400 | 6265988850 | 42250 | 42250 | 42250 | 42250 | 5 |
| 524 | 20240711 | 122300 | 6265777600 | 42350 | 42350 | 42350 | 42350 | 1 |
| 525 | 20240711 | 122200 | 6265735250 | 42250 | 42300 | 42300 | 42250 | 104 |
| 526 | 20240711 | 122100 | 6261339950 | 42300 | 42350 | 42350 | 42300 | 68 |
| 527 | 20240711 | 122000 | 6258463500 | 42300 | 42350 | 42350 | 42300 | 259 |
| 528 | 20240711 | 121900 | 6247504650 | 42400 | 42400 | 42400 | 42400 | 28 |
| 529 | 20240711 | 121800 | 6246317450 | 42400 | 42400 | 42400 | 42400 | 1 |
| 530 | 20240711 | 121700 | 6246275050 | 42400 | 42450 | 42550 | 42400 | 266 |
| 531 | 20240711 | 121600 | 6234986200 | 42450 | 42450 | 42450 | 42450 | 19 |
| 532 | 20240711 | 121500 | 6234179650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 533 | 20240711 | 121400 | 6234179650 | 42550 | 42550 | 42550 | 42550 | 1 |
| 534 | 20240711 | 121300 | 6234137100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 535 | 20240711 | 121200 | 6234137100 | 42600 | 42650 | 42650 | 42600 | 164 |
| 536 | 20240711 | 121100 | 6227144850 | 42500 | 42550 | 42550 | 42500 | 271 |
| 537 | 20240711 | 121000 | 6215626400 | 42550 | 42550 | 42550 | 42550 | 1 |
| 538 | 20240711 | 120900 | 6215583850 | 42550 | 42650 | 42650 | 42550 | 157 |
| 539 | 20240711 | 120800 | 6208903200 | 42550 | 42550 | 42550 | 42550 | 1 |
| 540 | 20240711 | 120700 | 6208860650 | 42550 | 42550 | 42550 | 42550 | 3 |
| 541 | 20240711 | 120600 | 6208733000 | 42550 | 42600 | 42650 | 42550 | 98 |
| 542 | 20240711 | 120500 | 6204558600 | 42600 | 42600 | 42600 | 42600 | 158 |
| 543 | 20240711 | 120400 | 6197827800 | 42550 | 42550 | 42550 | 42550 | 10 |
| 544 | 20240711 | 120300 | 6197402300 | 42600 | 42550 | 42600 | 42550 | 154 |
| 545 | 20240711 | 120200 | 6190849550 | 42600 | 42550 | 42600 | 42500 | 210 |
| 546 | 20240711 | 120100 | 6181916800 | 42550 | 42550 | 42550 | 42550 | 259 |
| 547 | 20240711 | 120000 | 6170896350 | 42550 | 42550 | 42550 | 42550 | 28 |
| 548 | 20240711 | 115900 | 6169704950 | 42550 | 42550 | 42550 | 42550 | 29 |
| 549 | 20240711 | 115800 | 6168471000 | 42500 | 42500 | 42500 | 42500 | 10 |
| 550 | 20240711 | 115700 | 6168046000 | 42450 | 42550 | 42550 | 42450 | 86 |
| 551 | 20240711 | 115600 | 6164389500 | 42500 | 42500 | 42500 | 42500 | 50 |
| 552 | 20240711 | 115500 | 6162264500 | 42550 | 42500 | 42550 | 42500 | 29 |
| 553 | 20240711 | 115400 | 6161031000 | 42500 | 42500 | 42600 | 42500 | 294 |
| 554 | 20240711 | 115300 | 6148526150 | 42450 | 42450 | 42450 | 42450 | 154 |
| 555 | 20240711 | 115200 | 6141988850 | 42450 | 42450 | 42450 | 42450 | 1 |
| 556 | 20240711 | 115100 | 6141946400 | 42450 | 42400 | 42450 | 42400 | 55 |
| 557 | 20240711 | 115000 | 6139613300 | 42400 | 42400 | 42400 | 42400 | 17 |
| 558 | 20240711 | 114900 | 6138892500 | 42400 | 42450 | 42450 | 42400 | 35 |
| 559 | 20240711 | 114800 | 6137407800 | 42450 | 42400 | 42450 | 42350 | 42 |
| 560 | 20240711 | 114700 | 6135628050 | 42400 | 42400 | 42400 | 42350 | 164 |
| 561 | 20240711 | 114600 | 6128679400 | 42350 | 42400 | 42450 | 42350 | 148 |
| 562 | 20240711 | 114500 | 6122405300 | 42400 | 42350 | 42400 | 42350 | 357 |
| 563 | 20240711 | 114400 | 6107270950 | 42350 | 42350 | 42350 | 42350 | 76 |
| 564 | 20240711 | 114300 | 6104052350 | 42350 | 42300 | 42350 | 42300 | 212 |
| 565 | 20240711 | 114200 | 6095083000 | 42300 | 42350 | 42400 | 42300 | 120 |
| 566 | 20240711 | 114100 | 6090000150 | 42450 | 42450 | 42450 | 42250 | 575 |
| 567 | 20240711 | 114000 | 6065674850 | 42400 | 42400 | 42400 | 42400 | 79 |
| 568 | 20240711 | 113900 | 6062325250 | 42400 | 42450 | 42450 | 42400 | 68 |
| 569 | 20240711 | 113800 | 6059440650 | 42400 | 42400 | 42400 | 42400 | 233 |
| 570 | 20240711 | 113700 | 6049561450 | 42400 | 42300 | 42400 | 42300 | 141 |
| 571 | 20240711 | 113600 | 6043584150 | 42300 | 42400 | 42400 | 42300 | 102 |
| 572 | 20240711 | 113500 | 6039259550 | 42400 | 42400 | 42400 | 42400 | 12 |
| 573 | 20240711 | 113400 | 6038750750 | 42400 | 42400 | 42400 | 42400 | 33 |
| 574 | 20240711 | 113300 | 6037351550 | 42400 | 42400 | 42400 | 42400 | 12 |
| 575 | 20240711 | 113200 | 6036842750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 576 | 20240711 | 113100 | 6036842750 | 42200 | 42200 | 42400 | 42200 | 69 |
| 577 | 20240711 | 113000 | 6033927350 | 42150 | 42150 | 42200 | 42150 | 45 |
| 578 | 20240711 | 112900 | 6032030450 | 42100 | 42250 | 42250 | 42100 | 1201 |
| 579 | 20240711 | 112800 | 5981375000 | 42200 | 42350 | 42350 | 42200 | 123 |
| 580 | 20240711 | 112700 | 5976182750 | 42200 | 42300 | 42350 | 42200 | 349 |
| 581 | 20240711 | 112600 | 5961449100 | 42350 | 42250 | 42350 | 42250 | 38 |
| 582 | 20240711 | 112500 | 5959841450 | 42250 | 42250 | 42250 | 42250 | 95 |
| 583 | 20240711 | 112400 | 5955827700 | 42250 | 42250 | 42250 | 42250 | 190 |
| 584 | 20240711 | 112300 | 5947800200 | 42250 | 42200 | 42350 | 42200 | 72 |
| 585 | 20240711 | 112200 | 5944755700 | 42200 | 42400 | 42400 | 42200 | 113 |
| 586 | 20240711 | 112100 | 5939984750 | 42200 | 42400 | 42400 | 42200 | 1231 |
| 587 | 20240711 | 112000 | 5888035550 | 42400 | 42300 | 42400 | 42150 | 1178 |
| 588 | 20240711 | 111900 | 5838304350 | 42350 | 42400 | 42400 | 42350 | 31 |
| 589 | 20240711 | 111800 | 5836990150 | 42400 | 42350 | 42400 | 42300 | 66 |
| 590 | 20240711 | 111700 | 5834194850 | 42300 | 42400 | 42400 | 42300 | 118 |
| 591 | 20240711 | 111600 | 5829197000 | 42500 | 42400 | 42550 | 42400 | 68 |
| 592 | 20240711 | 111500 | 5826312000 | 42350 | 42550 | 42550 | 42350 | 45 |
| 593 | 20240711 | 111400 | 5824400650 | 42250 | 42300 | 42300 | 42200 | 774 |
| 594 | 20240711 | 111300 | 5791677000 | 42350 | 42350 | 42400 | 42350 | 100 |
| 595 | 20240711 | 111200 | 5787438800 | 42400 | 42500 | 42500 | 42250 | 1456 |
| 596 | 20240711 | 111100 | 5725789450 | 42500 | 42550 | 42650 | 42500 | 687 |
| 597 | 20240711 | 111000 | 5696556800 | 42700 | 42700 | 42700 | 42700 | 22 |
| 598 | 20240711 | 110900 | 5695617400 | 42700 | 42700 | 42700 | 42700 | 232 |
| 599 | 20240711 | 110800 | 5685711000 | 42700 | 42600 | 42700 | 42550 | 44 |
| 600 | 20240711 | 110700 | 5683834750 | 42550 | 42500 | 42550 | 42500 | 115 |
| 601 | 20240711 | 110600 | 5678942700 | 42550 | 42500 | 42550 | 42500 | 598 |
| 602 | 20240711 | 110500 | 5653514050 | 42500 | 42550 | 42550 | 42500 | 538 |
| 603 | 20240711 | 110400 | 5630628250 | 42600 | 42650 | 42650 | 42550 | 599 |
| 604 | 20240711 | 110300 | 5605112000 | 42650 | 42650 | 42700 | 42650 | 254 |
| 605 | 20240711 | 110200 | 5594273300 | 42650 | 42650 | 42650 | 42550 | 228 |
| 606 | 20240711 | 110100 | 5584559300 | 42600 | 42600 | 42600 | 42600 | 324 |
| 607 | 20240711 | 110000 | 5570756900 | 42650 | 42700 | 42700 | 42650 | 109 |
| 608 | 20240711 | 105900 | 5566106650 | 42750 | 42700 | 42750 | 42700 | 104 |
| 609 | 20240711 | 105800 | 5561664650 | 42700 | 42600 | 42750 | 42600 | 210 |
| 610 | 20240711 | 105700 | 5552699950 | 42600 | 42650 | 42700 | 42600 | 791 |
| 611 | 20240711 | 105600 | 5518981350 | 42650 | 42750 | 42750 | 42600 | 1115 |
| 612 | 20240711 | 105500 | 5471389750 | 42750 | 42800 | 42800 | 42750 | 376 |
| 613 | 20240711 | 105400 | 5455313550 | 42800 | 42800 | 42800 | 42750 | 30 |
| 614 | 20240711 | 105300 | 5454029900 | 42750 | 42850 | 42850 | 42750 | 522 |
| 615 | 20240711 | 105200 | 5431694900 | 42850 | 42850 | 42900 | 42800 | 249 |
| 616 | 20240711 | 105100 | 5421025300 | 42850 | 42950 | 42950 | 42850 | 358 |
| 617 | 20240711 | 105000 | 5405682450 | 42850 | 42950 | 43000 | 42800 | 510 |
| 618 | 20240711 | 104900 | 5383818200 | 43000 | 43150 | 43150 | 42900 | 510 |
| 619 | 20240711 | 104800 | 5361899200 | 43100 | 43200 | 43250 | 43100 | 300 |
| 620 | 20240711 | 104700 | 5348949450 | 43200 | 42900 | 43300 | 42900 | 1451 |
| 621 | 20240711 | 104600 | 5286341500 | 42900 | 42950 | 42950 | 42800 | 847 |
| 622 | 20240711 | 104500 | 5250039150 | 42950 | 42950 | 42950 | 42950 | 161 |
| 623 | 20240711 | 104400 | 5243124200 | 43000 | 43150 | 43150 | 43000 | 107 |
| 624 | 20240711 | 104300 | 5238521750 | 43150 | 42900 | 43150 | 42900 | 690 |
| 625 | 20240711 | 104200 | 5208826650 | 42950 | 42850 | 42950 | 42850 | 595 |
| 626 | 20240711 | 104100 | 5183316450 | 42900 | 42800 | 43000 | 42800 | 590 |
| 627 | 20240711 | 104000 | 5158029550 | 42850 | 43000 | 43000 | 42850 | 1293 |
| 628 | 20240711 | 103900 | 5102539350 | 43050 | 43250 | 43250 | 43000 | 843 |
| 629 | 20240711 | 103800 | 5066192200 | 43200 | 43300 | 43300 | 43200 | 772 |
| 630 | 20240711 | 103700 | 5032781950 | 43300 | 43250 | 43350 | 43250 | 532 |
| 631 | 20240711 | 103600 | 5009755100 | 43250 | 43050 | 43250 | 43050 | 281 |
| 632 | 20240711 | 103500 | 4997625700 | 43100 | 43100 | 43100 | 43100 | 277 |
| 633 | 20240711 | 103400 | 4985687000 | 43100 | 43150 | 43250 | 43100 | 90 |
| 634 | 20240711 | 103300 | 4981805300 | 43200 | 43100 | 43200 | 43100 | 202 |
| 635 | 20240711 | 103200 | 4973088000 | 43100 | 43150 | 43200 | 43050 | 474 |
| 636 | 20240711 | 103100 | 4952654700 | 43150 | 43100 | 43200 | 43100 | 237 |
| 637 | 20240711 | 103000 | 4942436950 | 43100 | 43150 | 43200 | 43050 | 539 |
| 638 | 20240711 | 102900 | 4919190950 | 43150 | 43100 | 43150 | 43100 | 247 |
| 639 | 20240711 | 102800 | 4908537600 | 43100 | 43100 | 43150 | 43100 | 371 |
| 640 | 20240711 | 102700 | 4892547250 | 43150 | 43150 | 43200 | 43100 | 418 |
| 641 | 20240711 | 102600 | 4874511350 | 43150 | 43250 | 43250 | 43100 | 1787 |
| 642 | 20240711 | 102500 | 4797445150 | 43250 | 43250 | 43350 | 43250 | 185 |
| 643 | 20240711 | 102400 | 4789440900 | 43250 | 43200 | 43250 | 43200 | 48 |
| 644 | 20240711 | 102300 | 4787365100 | 43250 | 43200 | 43300 | 43150 | 80 |
| 645 | 20240711 | 102200 | 4783906550 | 43200 | 43200 | 43250 | 43150 | 235 |
| 646 | 20240711 | 102100 | 4773755100 | 43150 | 43300 | 43300 | 43050 | 885 |
| 647 | 20240711 | 102000 | 4735560000 | 43100 | 43000 | 43350 | 43000 | 498 |
| 648 | 20240711 | 101900 | 4714116500 | 43000 | 43000 | 43150 | 42950 | 665 |
| 649 | 20240711 | 101800 | 4685506700 | 43000 | 43050 | 43050 | 42900 | 734 |
| 650 | 20240711 | 101700 | 4653987100 | 43050 | 43200 | 43200 | 42850 | 3565 |
| 651 | 20240711 | 101600 | 4500517300 | 43200 | 43250 | 43250 | 43200 | 513 |
| 652 | 20240711 | 101500 | 4478351400 | 43200 | 43700 | 43700 | 43150 | 3774 |
| 653 | 20240711 | 101400 | 4314584950 | 43700 | 43650 | 43750 | 43650 | 616 |
| 654 | 20240711 | 101300 | 4287677950 | 43700 | 43500 | 43700 | 43450 | 622 |
| 655 | 20240711 | 101200 | 4260586250 | 43500 | 43500 | 43600 | 43300 | 1557 |
| 656 | 20240711 | 101100 | 4192959200 | 43500 | 43800 | 43950 | 43500 | 2441 |
| 657 | 20240711 | 101000 | 4086244000 | 43900 | 44100 | 44100 | 43700 | 3882 |
| 658 | 20240711 | 100900 | 3915810550 | 44000 | 43850 | 44100 | 43850 | 1603 |
| 659 | 20240711 | 100800 | 3845253100 | 44000 | 43650 | 44100 | 43650 | 7188 |
| 660 | 20240711 | 100700 | 3529276700 | 43650 | 43800 | 43850 | 43550 | 664 |
| 661 | 20240711 | 100600 | 3500256050 | 43600 | 43750 | 43900 | 43550 | 2088 |
| 662 | 20240711 | 100500 | 3408817550 | 43850 | 43400 | 43850 | 43300 | 5024 |
| 663 | 20240711 | 100400 | 3189628850 | 43400 | 43000 | 43400 | 42900 | 2447 |
| 664 | 20240711 | 100300 | 3084118850 | 43000 | 43150 | 43150 | 42900 | 2068 |
| 665 | 20240711 | 100200 | 2995204550 | 43100 | 43400 | 43400 | 43050 | 1832 |
| 666 | 20240711 | 100100 | 2916132600 | 43350 | 43400 | 43500 | 43200 | 1359 |
| 667 | 20240711 | 100000 | 2857332900 | 43200 | 43450 | 43700 | 43200 | 3710 |
| 668 | 20240711 | 095900 | 2696238550 | 43450 | 43750 | 43950 | 43450 | 4666 |
| 669 | 20240711 | 095800 | 2492088750 | 43700 | 43500 | 44000 | 43500 | 8982 |
| 670 | 20240711 | 095700 | 2098818700 | 43500 | 43450 | 43500 | 43250 | 3654 |
| 671 | 20240711 | 095600 | 1940176800 | 43400 | 43100 | 43450 | 43100 | 5092 |
| 672 | 20240711 | 095500 | 1719543200 | 43150 | 42950 | 43150 | 42950 | 2753 |
| 673 | 20240711 | 095400 | 1600961150 | 42950 | 42950 | 43000 | 42850 | 2997 |
| 674 | 20240711 | 095300 | 1472315950 | 42900 | 42700 | 42950 | 42600 | 4562 |
| 675 | 20240711 | 095200 | 1277288100 | 42700 | 42400 | 42700 | 42400 | 2383 |
| 676 | 20240711 | 095100 | 1175832450 | 42400 | 42300 | 42400 | 42300 | 279 |
| 677 | 20240711 | 095000 | 1164015450 | 42300 | 42150 | 42300 | 42150 | 372 |
| 678 | 20240711 | 094900 | 1148295800 | 42300 | 42100 | 42300 | 42050 | 459 |
| 679 | 20240711 | 094800 | 1128964900 | 42150 | 42200 | 42200 | 42100 | 1206 |
| 680 | 20240711 | 094700 | 1078125950 | 42200 | 42250 | 42300 | 42200 | 1630 |
| 681 | 20240711 | 094600 | 1009252150 | 42200 | 42450 | 42500 | 42150 | 1567 |
| 682 | 20240711 | 094500 | 943029050 | 42450 | 42400 | 42500 | 42200 | 3740 |
| 683 | 20240711 | 094400 | 784584100 | 42400 | 42200 | 42450 | 41850 | 3755 |
| 684 | 20240711 | 094300 | 625902600 | 42300 | 41600 | 42300 | 41600 | 1156 |
| 685 | 20240711 | 094200 | 577295650 | 41450 | 41550 | 41600 | 41450 | 200 |
| 686 | 20240711 | 094100 | 568990300 | 41550 | 41600 | 41600 | 41550 | 366 |
| 687 | 20240711 | 094000 | 553772400 | 41700 | 41450 | 41700 | 41400 | 989 |
| 688 | 20240711 | 093900 | 512674850 | 41500 | 41400 | 41500 | 41400 | 141 |
| 689 | 20240711 | 093800 | 506834600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 690 | 20240711 | 093700 | 506834600 | 41300 | 41200 | 41300 | 41200 | 24 |
| 691 | 20240711 | 093600 | 505843800 | 41150 | 41250 | 41250 | 41100 | 191 |
| 692 | 20240711 | 093500 | 497984500 | 41200 | 41200 | 41200 | 41200 | 66 |
| 693 | 20240711 | 093400 | 495265300 | 41050 | 41200 | 41200 | 41050 | 1027 |
| 694 | 20240711 | 093300 | 453042000 | 41100 | 41100 | 41100 | 41100 | 106 |
| 695 | 20240711 | 093200 | 448685400 | 41150 | 41150 | 41150 | 41150 | 328 |
| 696 | 20240711 | 093100 | 435188200 | 41150 | 41250 | 41250 | 41150 | 59 |
| 697 | 20240711 | 093000 | 432756650 | 41350 | 41350 | 41350 | 41350 | 11 |
| 698 | 20240711 | 092900 | 432301800 | 41100 | 41150 | 41200 | 41100 | 228 |
| 699 | 20240711 | 092800 | 422919250 | 41150 | 41150 | 41150 | 41150 | 11 |
| 700 | 20240711 | 092700 | 422466600 | 41100 | 41250 | 41450 | 41100 | 612 |
| 701 | 20240711 | 092600 | 397231900 | 41250 | 41250 | 41250 | 41250 | 2 |
| 702 | 20240711 | 092500 | 397149400 | 41250 | 41100 | 41250 | 41100 | 561 |
| 703 | 20240711 | 092400 | 374024450 | 41150 | 41150 | 41150 | 41150 | 26 |
| 704 | 20240711 | 092300 | 372954550 | 41100 | 41100 | 41100 | 41100 | 10 |
| 705 | 20240711 | 092200 | 372543550 | 41050 | 41050 | 41250 | 41000 | 81 |
| 706 | 20240711 | 092100 | 369217150 | 41050 | 41000 | 41050 | 41000 | 8 |
| 707 | 20240711 | 092000 | 368888950 | 40950 | 41000 | 41000 | 40950 | 181 |
| 708 | 20240711 | 091900 | 361473500 | 41000 | 40950 | 41000 | 40950 | 35 |
| 709 | 20240711 | 091800 | 360040100 | 41050 | 41050 | 41050 | 41050 | 10 |
| 710 | 20240711 | 091700 | 359629600 | 40900 | 40950 | 40950 | 40900 | 134 |
| 711 | 20240711 | 091600 | 354147750 | 40950 | 40950 | 40950 | 40950 | 47 |
| 712 | 20240711 | 091500 | 352223100 | 40900 | 41050 | 41050 | 40850 | 697 |
| 713 | 20240711 | 091400 | 323716750 | 41050 | 41050 | 41050 | 41050 | 2 |
| 714 | 20240711 | 091300 | 323634650 | 40850 | 40850 | 40850 | 40850 | 1 |
| 715 | 20240711 | 091200 | 323593800 | 40850 | 40850 | 40850 | 40850 | 52 |
| 716 | 20240711 | 091100 | 321469600 | 40900 | 40850 | 40900 | 40850 | 188 |
| 717 | 20240711 | 091000 | 313783250 | 40850 | 41000 | 41000 | 40800 | 915 |
| 718 | 20240711 | 090900 | 276367800 | 41000 | 41000 | 41000 | 41000 | 99 |
| 719 | 20240711 | 090800 | 272308800 | 41000 | 40950 | 41100 | 40900 | 275 |
| 720 | 20240711 | 090700 | 261047900 | 40900 | 40900 | 41050 | 40850 | 415 |
| 721 | 20240711 | 090600 | 244077050 | 40900 | 41000 | 41050 | 40900 | 295 |
| 722 | 20240711 | 090500 | 231978850 | 41000 | 41150 | 41200 | 41000 | 1065 |
| 723 | 20240711 | 090400 | 188251700 | 41100 | 41400 | 41400 | 41050 | 508 |
| 724 | 20240711 | 090300 | 167343600 | 41400 | 41300 | 41400 | 41200 | 310 |
| 725 | 20240711 | 090200 | 154553850 | 41200 | 41850 | 41850 | 41200 | 1620 |
| 726 | 20240711 | 090100 | 87349500 | 41850 | 41700 | 41900 | 41600 | 215 |
| 727 | 20240711 | 090000 | 78385500 | 41600 | 42150 | 42350 | 41600 | 1867 |