32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 200400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 3 | 20240719 | 200300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20240719 | 200200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20240719 | 200100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20240719 | 200000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20240719 | 195900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20240719 | 195800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20240719 | 195700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20240719 | 195600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20240719 | 195500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20240719 | 195400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20240719 | 195300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20240719 | 195200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20240719 | 195100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20240719 | 195000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20240719 | 194900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20240719 | 194800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20240719 | 194700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20240719 | 194600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20240719 | 194500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20240719 | 194400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20240719 | 194300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20240719 | 194200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20240719 | 194100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20240719 | 194000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20240719 | 193900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20240719 | 193800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20240719 | 193700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20240719 | 193600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20240719 | 193500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20240719 | 193400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 33 | 20240719 | 193300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20240719 | 193200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20240719 | 193100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20240719 | 193000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20240719 | 192900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20240719 | 192800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20240719 | 192700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20240719 | 192600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20240719 | 192500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20240719 | 192400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20240719 | 192300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20240719 | 192200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20240719 | 192100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20240719 | 192000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20240719 | 191900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20240719 | 191800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20240719 | 191700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20240719 | 191600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20240719 | 191500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20240719 | 191400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20240719 | 191300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20240719 | 191200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20240719 | 191100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20240719 | 191000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20240719 | 190900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20240719 | 190800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20240719 | 190700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20240719 | 190600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20240719 | 190500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20240719 | 190400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 63 | 20240719 | 190300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20240719 | 190200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20240719 | 190100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20240719 | 190000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20240719 | 185900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20240719 | 185800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20240719 | 185700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20240719 | 185600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20240719 | 185500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20240719 | 185400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20240719 | 185300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20240719 | 185200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20240719 | 185100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20240719 | 185000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20240719 | 184900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20240719 | 184800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20240719 | 184700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20240719 | 184600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20240719 | 184500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20240719 | 184400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20240719 | 184300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20240719 | 184200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20240719 | 184100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20240719 | 184000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20240719 | 183900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20240719 | 183800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20240719 | 183700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20240719 | 183600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20240719 | 183500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20240719 | 183400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 93 | 20240719 | 183300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20240719 | 183200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20240719 | 183100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20240719 | 183000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20240719 | 182900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20240719 | 182800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20240719 | 182700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20240719 | 182600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20240719 | 182500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20240719 | 182400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20240719 | 182300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20240719 | 182200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20240719 | 182100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20240719 | 182000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20240719 | 181900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20240719 | 181800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20240719 | 181700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20240719 | 181600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20240719 | 181500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20240719 | 181400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20240719 | 181300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20240719 | 181200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20240719 | 181100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20240719 | 181000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20240719 | 180900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20240719 | 180800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20240719 | 180700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20240719 | 180600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20240719 | 180500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20240719 | 180400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 123 | 20240719 | 180300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20240719 | 180200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20240719 | 180100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20240719 | 180000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20240719 | 175900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20240719 | 175800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20240719 | 175700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20240719 | 175600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20240719 | 175500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20240719 | 175400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20240719 | 175300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20240719 | 175200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20240719 | 175100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20240719 | 175000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20240719 | 174900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20240719 | 174800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20240719 | 174700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20240719 | 174600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20240719 | 174500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20240719 | 174400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20240719 | 174300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20240719 | 174200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20240719 | 174100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20240719 | 174000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20240719 | 173900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20240719 | 173800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20240719 | 173700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20240719 | 173600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20240719 | 173500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20240719 | 173400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 153 | 20240719 | 173300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20240719 | 173200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20240719 | 173100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20240719 | 173000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20240719 | 172900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20240719 | 172800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20240719 | 172700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20240719 | 172600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20240719 | 172500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20240719 | 172400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20240719 | 172300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20240719 | 172200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20240719 | 172100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20240719 | 172000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20240719 | 171900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20240719 | 171800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20240719 | 171700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20240719 | 171600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20240719 | 171500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20240719 | 171400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20240719 | 171300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20240719 | 171200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20240719 | 171100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20240719 | 171000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20240719 | 170900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20240719 | 170800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20240719 | 170700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20240719 | 170600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20240719 | 170500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20240719 | 170400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 183 | 20240719 | 170300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20240719 | 170200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20240719 | 170100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20240719 | 170000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20240719 | 165900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20240719 | 165800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20240719 | 165700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20240719 | 165600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20240719 | 165500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20240719 | 165400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20240719 | 165300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20240719 | 165200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20240719 | 165100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20240719 | 165000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20240719 | 164900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20240719 | 164800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20240719 | 164700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20240719 | 164600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240719 | 164500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240719 | 164400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240719 | 164300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240719 | 164200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20240719 | 164100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20240719 | 164000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20240719 | 163900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20240719 | 163800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240719 | 163700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240719 | 163600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20240719 | 163500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20240719 | 163400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 213 | 20240719 | 163300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20240719 | 163200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20240719 | 163100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20240719 | 163000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20240719 | 162900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20240719 | 162800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20240719 | 162700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20240719 | 162600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20240719 | 162500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20240719 | 162400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20240719 | 162300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20240719 | 162200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20240719 | 162100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20240719 | 162000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20240719 | 161900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20240719 | 161800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20240719 | 161700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20240719 | 161600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20240719 | 161500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20240719 | 161400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20240719 | 161300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20240719 | 161200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 235 | 20240719 | 161100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 236 | 20240719 | 161000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 237 | 20240719 | 160900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20240719 | 160800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20240719 | 160700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20240719 | 160600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20240719 | 160500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20240719 | 160400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 243 | 20240719 | 160300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20240719 | 160200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20240719 | 160100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20240719 | 160000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20240719 | 155900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 248 | 20240719 | 155800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 249 | 20240719 | 155700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 250 | 20240719 | 155600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 251 | 20240719 | 155500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 252 | 20240719 | 155400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 253 | 20240719 | 155300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 254 | 20240719 | 155200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 255 | 20240719 | 155100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 256 | 20240719 | 155000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 257 | 20240719 | 154900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 258 | 20240719 | 154800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 259 | 20240719 | 154700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 260 | 20240719 | 154600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 261 | 20240719 | 154500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 262 | 20240719 | 154400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 263 | 20240719 | 154300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 264 | 20240719 | 154200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 265 | 20240719 | 154100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 266 | 20240719 | 154000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 267 | 20240719 | 153900 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 268 | 20240719 | 153800 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 269 | 20240719 | 153700 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 270 | 20240719 | 153600 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 271 | 20240719 | 153500 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 272 | 20240719 | 153400 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 273 | 20240719 | 153300 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 274 | 20240719 | 153200 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 275 | 20240719 | 153100 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 276 | 20240719 | 153000 | 2294902885 | 3940 | 3940 | 3940 | 3940 | 6945 |
| 277 | 20240719 | 152900 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 278 | 20240719 | 152800 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 279 | 20240719 | 152700 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 280 | 20240719 | 152600 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 281 | 20240719 | 152500 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 282 | 20240719 | 152400 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 283 | 20240719 | 152300 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 284 | 20240719 | 152200 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20240719 | 152100 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 286 | 20240719 | 152000 | 2267539585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 287 | 20240719 | 151900 | 2267539585 | 3940 | 3925 | 3940 | 3920 | 4125 |
| 288 | 20240719 | 151800 | 2251319845 | 3930 | 3935 | 3935 | 3925 | 1906 |
| 289 | 20240719 | 151700 | 2243837420 | 3930 | 3925 | 3940 | 3925 | 1183 |
| 290 | 20240719 | 151600 | 2239193505 | 3940 | 3940 | 3945 | 3925 | 2997 |
| 291 | 20240719 | 151500 | 2227401570 | 3940 | 3940 | 3945 | 3940 | 2459 |
| 292 | 20240719 | 151400 | 2217707070 | 3940 | 3950 | 3950 | 3940 | 2766 |
| 293 | 20240719 | 151300 | 2206788765 | 3950 | 3945 | 3950 | 3945 | 707 |
| 294 | 20240719 | 151200 | 2203999365 | 3950 | 3950 | 3950 | 3950 | 996 |
| 295 | 20240719 | 151100 | 2200065165 | 3950 | 3945 | 3950 | 3945 | 4931 |
| 296 | 20240719 | 151000 | 2180590905 | 3950 | 3945 | 3950 | 3940 | 1111 |
| 297 | 20240719 | 150900 | 2176208335 | 3945 | 3940 | 3945 | 3940 | 1134 |
| 298 | 20240719 | 150800 | 2171738930 | 3940 | 3935 | 3940 | 3935 | 1014 |
| 299 | 20240719 | 150700 | 2167748070 | 3935 | 3930 | 3935 | 3930 | 43 |
| 300 | 20240719 | 150600 | 2167579025 | 3930 | 3930 | 3930 | 3930 | 500 |
| 301 | 20240719 | 150500 | 2165614025 | 3920 | 3930 | 3935 | 3915 | 246 |
| 302 | 20240719 | 150400 | 2164649750 | 3935 | 3920 | 3935 | 3915 | 1570 |
| 303 | 20240719 | 150300 | 2158478695 | 3915 | 3925 | 3925 | 3915 | 1037 |
| 304 | 20240719 | 150200 | 2154415190 | 3925 | 3920 | 3925 | 3910 | 3031 |
| 305 | 20240719 | 150100 | 2142545285 | 3920 | 3930 | 3930 | 3920 | 804 |
| 306 | 20240719 | 150000 | 2139393260 | 3925 | 3930 | 3930 | 3920 | 3340 |
| 307 | 20240719 | 145900 | 2126279660 | 3930 | 3940 | 3940 | 3930 | 4414 |
| 308 | 20240719 | 145800 | 2108911195 | 3935 | 3935 | 3940 | 3930 | 223 |
| 309 | 20240719 | 145700 | 2108033720 | 3930 | 3950 | 3960 | 3930 | 1637 |
| 310 | 20240719 | 145600 | 2101584125 | 3950 | 3950 | 3950 | 3945 | 4647 |
| 311 | 20240719 | 145500 | 2083234015 | 3950 | 3935 | 3950 | 3935 | 2115 |
| 312 | 20240719 | 145400 | 2074893370 | 3935 | 3935 | 3935 | 3930 | 525 |
| 313 | 20240719 | 145300 | 2072827525 | 3935 | 3940 | 3945 | 3935 | 594 |
| 314 | 20240719 | 145200 | 2070488520 | 3940 | 3950 | 3950 | 3940 | 1166 |
| 315 | 20240719 | 145100 | 2065892815 | 3945 | 3945 | 3960 | 3940 | 2080 |
| 316 | 20240719 | 145000 | 2057691260 | 3950 | 3945 | 3950 | 3940 | 384 |
| 317 | 20240719 | 144900 | 2056175930 | 3945 | 3950 | 3950 | 3940 | 59 |
| 318 | 20240719 | 144800 | 2055943040 | 3940 | 3945 | 3950 | 3940 | 3025 |
| 319 | 20240719 | 144700 | 2044005090 | 3945 | 3935 | 3945 | 3930 | 796 |
| 320 | 20240719 | 144600 | 2040873030 | 3935 | 3935 | 3935 | 3925 | 1193 |
| 321 | 20240719 | 144500 | 2036187010 | 3935 | 3925 | 3935 | 3925 | 888 |
| 322 | 20240719 | 144400 | 2032701390 | 3925 | 3935 | 3945 | 3925 | 527 |
| 323 | 20240719 | 144300 | 2030628295 | 3935 | 3920 | 3935 | 3920 | 908 |
| 324 | 20240719 | 144200 | 2027068360 | 3930 | 3920 | 3930 | 3920 | 1258 |
| 325 | 20240719 | 144100 | 2022136895 | 3920 | 3920 | 3920 | 3920 | 790 |
| 326 | 20240719 | 144000 | 2019040095 | 3935 | 3925 | 3935 | 3915 | 1629 |
| 327 | 20240719 | 143900 | 2012661935 | 3925 | 3930 | 3930 | 3910 | 6513 |
| 328 | 20240719 | 143800 | 1987113440 | 3925 | 3950 | 3950 | 3915 | 5184 |
| 329 | 20240719 | 143700 | 1966771360 | 3930 | 3965 | 3965 | 3930 | 7140 |
| 330 | 20240719 | 143600 | 1938560940 | 3965 | 3980 | 4000 | 3965 | 2618 |
| 331 | 20240719 | 143500 | 1928146680 | 3980 | 3970 | 3980 | 3960 | 4629 |
| 332 | 20240719 | 143400 | 1909756300 | 3970 | 3970 | 3980 | 3970 | 3985 |
| 333 | 20240719 | 143300 | 1893930470 | 3970 | 3995 | 3995 | 3965 | 6197 |
| 334 | 20240719 | 143200 | 1869316695 | 3995 | 4000 | 4000 | 3975 | 3277 |
| 335 | 20240719 | 143100 | 1856234990 | 4000 | 3980 | 4005 | 3970 | 6219 |
| 336 | 20240719 | 143000 | 1831401415 | 3980 | 3995 | 3995 | 3965 | 5862 |
| 337 | 20240719 | 142900 | 1808036415 | 3990 | 4020 | 4035 | 3965 | 15718 |
| 338 | 20240719 | 142800 | 1745230945 | 4020 | 4000 | 4030 | 3980 | 18059 |
| 339 | 20240719 | 142700 | 1673036825 | 4000 | 3985 | 4040 | 3965 | 48574 |
| 340 | 20240719 | 142600 | 1478471585 | 3985 | 3940 | 3985 | 3935 | 19893 |
| 341 | 20240719 | 142500 | 1399837240 | 3940 | 3935 | 3940 | 3930 | 12523 |
| 342 | 20240719 | 142400 | 1350601045 | 3935 | 3920 | 3935 | 3920 | 5111 |
| 343 | 20240719 | 142300 | 1330531835 | 3920 | 3910 | 3920 | 3910 | 454 |
| 344 | 20240719 | 142200 | 1328756600 | 3920 | 3910 | 3920 | 3910 | 1430 |
| 345 | 20240719 | 142100 | 1323165280 | 3910 | 3915 | 3915 | 3910 | 420 |
| 346 | 20240719 | 142000 | 1321521060 | 3910 | 3910 | 3910 | 3910 | 62 |
| 347 | 20240719 | 141900 | 1321278640 | 3910 | 3920 | 3925 | 3910 | 3232 |
| 348 | 20240719 | 141800 | 1308612585 | 3920 | 3925 | 3925 | 3920 | 492 |
| 349 | 20240719 | 141700 | 1306682440 | 3925 | 3925 | 3925 | 3920 | 539 |
| 350 | 20240719 | 141600 | 1304569455 | 3925 | 3925 | 3925 | 3920 | 2408 |
| 351 | 20240719 | 141500 | 1295118105 | 3925 | 3920 | 3925 | 3920 | 463 |
| 352 | 20240719 | 141400 | 1293302930 | 3925 | 3920 | 3925 | 3920 | 1095 |
| 353 | 20240719 | 141300 | 1289009025 | 3925 | 3920 | 3925 | 3920 | 1395 |
| 354 | 20240719 | 141200 | 1283533950 | 3925 | 3920 | 3925 | 3920 | 2317 |
| 355 | 20240719 | 141100 | 1274451200 | 3920 | 3920 | 3920 | 3915 | 612 |
| 356 | 20240719 | 141000 | 1272052165 | 3920 | 3900 | 3920 | 3900 | 23454 |
| 357 | 20240719 | 140900 | 1180477535 | 3900 | 3900 | 3900 | 3900 | 967 |
| 358 | 20240719 | 140800 | 1176706235 | 3900 | 3895 | 3900 | 3895 | 497 |
| 359 | 20240719 | 140700 | 1174769525 | 3895 | 3890 | 3895 | 3890 | 973 |
| 360 | 20240719 | 140600 | 1170982730 | 3885 | 3885 | 3885 | 3885 | 130 |
| 361 | 20240719 | 140500 | 1170477680 | 3885 | 3890 | 3890 | 3885 | 160 |
| 362 | 20240719 | 140400 | 1169855630 | 3890 | 3880 | 3890 | 3880 | 503 |
| 363 | 20240719 | 140300 | 1167903930 | 3890 | 3890 | 3890 | 3890 | 1 |
| 364 | 20240719 | 140200 | 1167900040 | 3890 | 3890 | 3890 | 3890 | 9 |
| 365 | 20240719 | 140100 | 1167865030 | 3890 | 3880 | 3895 | 3880 | 3618 |
| 366 | 20240719 | 140000 | 1153791225 | 3880 | 3890 | 3890 | 3880 | 2280 |
| 367 | 20240719 | 135900 | 1144938325 | 3890 | 3890 | 3890 | 3890 | 13 |
| 368 | 20240719 | 135800 | 1144887755 | 3890 | 3880 | 3890 | 3880 | 6469 |
| 369 | 20240719 | 135700 | 1119775725 | 3880 | 3875 | 3880 | 3875 | 1968 |
| 370 | 20240719 | 135600 | 1112149580 | 3875 | 3875 | 3875 | 3870 | 122 |
| 371 | 20240719 | 135500 | 1111676855 | 3875 | 3875 | 3875 | 3870 | 922 |
| 372 | 20240719 | 135400 | 1108105740 | 3875 | 3875 | 3875 | 3875 | 87 |
| 373 | 20240719 | 135300 | 1107768615 | 3875 | 3875 | 3875 | 3875 | 298 |
| 374 | 20240719 | 135200 | 1106613865 | 3875 | 3880 | 3880 | 3875 | 135 |
| 375 | 20240719 | 135100 | 1106090715 | 3880 | 3880 | 3880 | 3880 | 301 |
| 376 | 20240719 | 135000 | 1104922835 | 3875 | 3880 | 3880 | 3875 | 51 |
| 377 | 20240719 | 134900 | 1104724960 | 3880 | 3880 | 3880 | 3880 | 14 |
| 378 | 20240719 | 134800 | 1104670640 | 3880 | 3880 | 3880 | 3880 | 6 |
| 379 | 20240719 | 134700 | 1104647360 | 3880 | 3880 | 3880 | 3880 | 0 |
| 380 | 20240719 | 134600 | 1104647360 | 3880 | 3880 | 3880 | 3880 | 79 |
| 381 | 20240719 | 134500 | 1104340840 | 3880 | 3880 | 3880 | 3880 | 1 |
| 382 | 20240719 | 134400 | 1104336960 | 3875 | 3875 | 3875 | 3875 | 856 |
| 383 | 20240719 | 134300 | 1101019960 | 3875 | 3875 | 3875 | 3875 | 300 |
| 384 | 20240719 | 134200 | 1099857460 | 3875 | 3875 | 3875 | 3875 | 19 |
| 385 | 20240719 | 134100 | 1099783835 | 3875 | 3875 | 3875 | 3875 | 755 |
| 386 | 20240719 | 134000 | 1096858210 | 3880 | 3880 | 3880 | 3880 | 2 |
| 387 | 20240719 | 133900 | 1096850450 | 3880 | 3880 | 3880 | 3880 | 1 |
| 388 | 20240719 | 133800 | 1096846570 | 3880 | 3880 | 3880 | 3875 | 20 |
| 389 | 20240719 | 133700 | 1096769050 | 3880 | 3880 | 3880 | 3880 | 20 |
| 390 | 20240719 | 133600 | 1096691450 | 3880 | 3880 | 3880 | 3875 | 241 |
| 391 | 20240719 | 133500 | 1095757520 | 3880 | 3880 | 3880 | 3880 | 4 |
| 392 | 20240719 | 133400 | 1095742000 | 3880 | 3880 | 3880 | 3880 | 4 |
| 393 | 20240719 | 133300 | 1095726480 | 3875 | 3880 | 3880 | 3875 | 602 |
| 394 | 20240719 | 133200 | 1093393220 | 3880 | 3880 | 3880 | 3880 | 3 |
| 395 | 20240719 | 133100 | 1093381580 | 3880 | 3875 | 3880 | 3875 | 72 |
| 396 | 20240719 | 133000 | 1093102570 | 3880 | 3875 | 3880 | 3875 | 102 |
| 397 | 20240719 | 132900 | 1092707315 | 3875 | 3875 | 3875 | 3875 | 117 |
| 398 | 20240719 | 132800 | 1092253940 | 3880 | 3875 | 3880 | 3875 | 248 |
| 399 | 20240719 | 132700 | 1091292390 | 3880 | 3880 | 3880 | 3880 | 3 |
| 400 | 20240719 | 132600 | 1091280750 | 3880 | 3880 | 3880 | 3880 | 20 |
| 401 | 20240719 | 132500 | 1091203150 | 3880 | 3880 | 3880 | 3880 | 0 |
| 402 | 20240719 | 132400 | 1091203150 | 3880 | 3880 | 3880 | 3880 | 1 |
| 403 | 20240719 | 132300 | 1091199270 | 3880 | 3875 | 3880 | 3875 | 1186 |
| 404 | 20240719 | 132200 | 1086603495 | 3880 | 3880 | 3880 | 3880 | 87 |
| 405 | 20240719 | 132100 | 1086265935 | 3885 | 3880 | 3885 | 3880 | 851 |
| 406 | 20240719 | 132000 | 1082964045 | 3880 | 3885 | 3885 | 3880 | 12 |
| 407 | 20240719 | 131900 | 1082917470 | 3885 | 3885 | 3885 | 3885 | 0 |
| 408 | 20240719 | 131800 | 1082917470 | 3885 | 3880 | 3885 | 3880 | 214 |
| 409 | 20240719 | 131700 | 1082086620 | 3880 | 3880 | 3880 | 3880 | 41 |
| 410 | 20240719 | 131600 | 1081927540 | 3880 | 3885 | 3885 | 3880 | 37 |
| 411 | 20240719 | 131500 | 1081783900 | 3885 | 3885 | 3885 | 3880 | 25 |
| 412 | 20240719 | 131400 | 1081686825 | 3885 | 3885 | 3885 | 3885 | 50 |
| 413 | 20240719 | 131300 | 1081492575 | 3875 | 3885 | 3885 | 3875 | 1196 |
| 414 | 20240719 | 131200 | 1076852345 | 3885 | 3880 | 3885 | 3880 | 110 |
| 415 | 20240719 | 131100 | 1076425045 | 3885 | 3885 | 3885 | 3880 | 840 |
| 416 | 20240719 | 131000 | 1073161795 | 3885 | 3885 | 3885 | 3885 | 44 |
| 417 | 20240719 | 130900 | 1072990855 | 3885 | 3880 | 3885 | 3880 | 3834 |
| 418 | 20240719 | 130800 | 1058112430 | 3875 | 3875 | 3875 | 3875 | 0 |
| 419 | 20240719 | 130700 | 1058112430 | 3875 | 3880 | 3880 | 3875 | 25 |
| 420 | 20240719 | 130600 | 1058015505 | 3875 | 3875 | 3875 | 3875 | 1 |
| 421 | 20240719 | 130500 | 1058011630 | 3875 | 3880 | 3880 | 3875 | 5 |
| 422 | 20240719 | 130400 | 1057992240 | 3880 | 3880 | 3880 | 3875 | 354 |
| 423 | 20240719 | 130300 | 1056619970 | 3880 | 3880 | 3880 | 3875 | 344 |
| 424 | 20240719 | 130200 | 1055285265 | 3880 | 3880 | 3880 | 3875 | 128 |
| 425 | 20240719 | 130100 | 1054788755 | 3875 | 3875 | 3875 | 3875 | 709 |
| 426 | 20240719 | 130000 | 1052041380 | 3880 | 3875 | 3880 | 3875 | 3425 |
| 427 | 20240719 | 125900 | 1038769500 | 3875 | 3875 | 3875 | 3875 | 1 |
| 428 | 20240719 | 125800 | 1038765625 | 3875 | 3880 | 3880 | 3875 | 1033 |
| 429 | 20240719 | 125700 | 1034762745 | 3875 | 3875 | 3875 | 3875 | 0 |
| 430 | 20240719 | 125600 | 1034762745 | 3875 | 3885 | 3885 | 3875 | 3649 |
| 431 | 20240719 | 125500 | 1020605085 | 3885 | 3885 | 3885 | 3885 | 3 |
| 432 | 20240719 | 125400 | 1020593430 | 3885 | 3885 | 3885 | 3885 | 8 |
| 433 | 20240719 | 125300 | 1020562350 | 3885 | 3885 | 3885 | 3885 | 808 |
| 434 | 20240719 | 125200 | 1017423270 | 3885 | 3885 | 3885 | 3885 | 100 |
| 435 | 20240719 | 125100 | 1017034770 | 3885 | 3890 | 3890 | 3885 | 14 |
| 436 | 20240719 | 125000 | 1016980340 | 3890 | 3885 | 3890 | 3885 | 651 |
| 437 | 20240719 | 124900 | 1014451200 | 3885 | 3885 | 3885 | 3885 | 50 |
| 438 | 20240719 | 124800 | 1014256950 | 3885 | 3885 | 3885 | 3885 | 13 |
| 439 | 20240719 | 124700 | 1014206445 | 3890 | 3880 | 3890 | 3880 | 3500 |
| 440 | 20240719 | 124600 | 1000624160 | 3885 | 3885 | 3885 | 3885 | 30 |
| 441 | 20240719 | 124500 | 1000507610 | 3885 | 3885 | 3885 | 3885 | 806 |
| 442 | 20240719 | 124400 | 997376300 | 3885 | 3885 | 3885 | 3885 | 1003 |
| 443 | 20240719 | 124300 | 993479645 | 3885 | 3885 | 3885 | 3885 | 10 |
| 444 | 20240719 | 124200 | 993440795 | 3885 | 3885 | 3885 | 3885 | 28 |
| 445 | 20240719 | 124100 | 993332015 | 3880 | 3880 | 3880 | 3880 | 53 |
| 446 | 20240719 | 124000 | 993126375 | 3880 | 3880 | 3880 | 3880 | 701 |
| 447 | 20240719 | 123900 | 990406495 | 3880 | 3880 | 3880 | 3880 | 16 |
| 448 | 20240719 | 123800 | 990344415 | 3885 | 3885 | 3885 | 3885 | 273 |
| 449 | 20240719 | 123700 | 989283810 | 3880 | 3880 | 3880 | 3880 | 0 |
| 450 | 20240719 | 123600 | 989283810 | 3880 | 3885 | 3890 | 3880 | 71 |
| 451 | 20240719 | 123500 | 989008030 | 3880 | 3880 | 3880 | 3880 | 2 |
| 452 | 20240719 | 123400 | 989000270 | 3880 | 3880 | 3880 | 3880 | 54 |
| 453 | 20240719 | 123300 | 988790750 | 3885 | 3880 | 3885 | 3880 | 248 |
| 454 | 20240719 | 123200 | 987828485 | 3880 | 3880 | 3880 | 3880 | 306 |
| 455 | 20240719 | 123100 | 986641205 | 3880 | 3880 | 3880 | 3880 | 0 |
| 456 | 20240719 | 123000 | 986641205 | 3880 | 3880 | 3880 | 3880 | 0 |
| 457 | 20240719 | 122900 | 986641205 | 3880 | 3880 | 3880 | 3880 | 5 |
| 458 | 20240719 | 122800 | 986621805 | 3880 | 3885 | 3885 | 3880 | 3 |
| 459 | 20240719 | 122700 | 986610155 | 3890 | 3890 | 3890 | 3890 | 69 |
| 460 | 20240719 | 122600 | 986341745 | 3890 | 3880 | 3890 | 3880 | 1819 |
| 461 | 20240719 | 122500 | 979267025 | 3880 | 3885 | 3885 | 3880 | 625 |
| 462 | 20240719 | 122400 | 976839525 | 3890 | 3890 | 3890 | 3890 | 1 |
| 463 | 20240719 | 122300 | 976835635 | 3890 | 3890 | 3890 | 3890 | 5 |
| 464 | 20240719 | 122200 | 976816185 | 3890 | 3890 | 3890 | 3890 | 5 |
| 465 | 20240719 | 122100 | 976796735 | 3885 | 3890 | 3890 | 3885 | 389 |
| 466 | 20240719 | 122000 | 975283530 | 3890 | 3890 | 3890 | 3890 | 1 |
| 467 | 20240719 | 121900 | 975279640 | 3885 | 3885 | 3885 | 3885 | 105 |
| 468 | 20240719 | 121800 | 974871715 | 3885 | 3885 | 3885 | 3885 | 0 |
| 469 | 20240719 | 121700 | 974871715 | 3885 | 3885 | 3885 | 3885 | 162 |
| 470 | 20240719 | 121600 | 974242345 | 3885 | 3885 | 3885 | 3885 | 0 |
| 471 | 20240719 | 121500 | 974242345 | 3885 | 3885 | 3885 | 3885 | 110 |
| 472 | 20240719 | 121400 | 973814995 | 3885 | 3885 | 3885 | 3885 | 287 |
| 473 | 20240719 | 121300 | 972700000 | 3885 | 3890 | 3890 | 3885 | 221 |
| 474 | 20240719 | 121200 | 971841310 | 3885 | 3890 | 3890 | 3885 | 577 |
| 475 | 20240719 | 121100 | 969597880 | 3890 | 3890 | 3890 | 3885 | 1098 |
| 476 | 20240719 | 121000 | 965328805 | 3890 | 3890 | 3890 | 3890 | 3 |
| 477 | 20240719 | 120900 | 965317135 | 3885 | 3885 | 3885 | 3885 | 143 |
| 478 | 20240719 | 120800 | 964761580 | 3885 | 3885 | 3885 | 3885 | 115 |
| 479 | 20240719 | 120700 | 964314805 | 3890 | 3890 | 3890 | 3870 | 1290 |
| 480 | 20240719 | 120600 | 959310700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 481 | 20240719 | 120500 | 959310700 | 3890 | 3890 | 3890 | 3890 | 57 |
| 482 | 20240719 | 120400 | 959088970 | 3890 | 3890 | 3890 | 3885 | 634 |
| 483 | 20240719 | 120300 | 956622910 | 3890 | 3890 | 3890 | 3890 | 100 |
| 484 | 20240719 | 120200 | 956233910 | 3880 | 3880 | 3880 | 3880 | 0 |
| 485 | 20240719 | 120100 | 956233910 | 3880 | 3880 | 3880 | 3880 | 650 |
| 486 | 20240719 | 120000 | 953711910 | 3880 | 3895 | 3895 | 3880 | 302 |
| 487 | 20240719 | 115900 | 952539985 | 3880 | 3880 | 3880 | 3880 | 688 |
| 488 | 20240719 | 115800 | 949870545 | 3880 | 3895 | 3895 | 3880 | 113 |
| 489 | 20240719 | 115700 | 949430485 | 3895 | 3890 | 3895 | 3890 | 1283 |
| 490 | 20240719 | 115600 | 944433325 | 3895 | 3885 | 3895 | 3885 | 3067 |
| 491 | 20240719 | 115500 | 932493925 | 3885 | 3880 | 3885 | 3880 | 1350 |
| 492 | 20240719 | 115400 | 927255675 | 3880 | 3880 | 3880 | 3880 | 10 |
| 493 | 20240719 | 115300 | 927216875 | 3880 | 3880 | 3880 | 3880 | 105 |
| 494 | 20240719 | 115200 | 926809475 | 3880 | 3870 | 3880 | 3870 | 455 |
| 495 | 20240719 | 115100 | 925048615 | 3870 | 3870 | 3870 | 3870 | 81 |
| 496 | 20240719 | 115000 | 924735145 | 3875 | 3875 | 3875 | 3875 | 992 |
| 497 | 20240719 | 114900 | 920891145 | 3875 | 3875 | 3875 | 3875 | 49 |
| 498 | 20240719 | 114800 | 920701270 | 3880 | 3880 | 3880 | 3875 | 109 |
| 499 | 20240719 | 114700 | 920278750 | 3880 | 3880 | 3880 | 3880 | 209 |
| 500 | 20240719 | 114600 | 919467830 | 3880 | 3880 | 3880 | 3880 | 11 |
| 501 | 20240719 | 114500 | 919425150 | 3880 | 3880 | 3880 | 3880 | 331 |
| 502 | 20240719 | 114400 | 918140870 | 3875 | 3875 | 3875 | 3875 | 70 |
| 503 | 20240719 | 114300 | 917869620 | 3880 | 3880 | 3880 | 3880 | 15 |
| 504 | 20240719 | 114200 | 917811420 | 3875 | 3875 | 3875 | 3875 | 126 |
| 505 | 20240719 | 114100 | 917323170 | 3875 | 3880 | 3880 | 3875 | 801 |
| 506 | 20240719 | 114000 | 914216565 | 3870 | 3875 | 3875 | 3870 | 500 |
| 507 | 20240719 | 113900 | 912279540 | 3880 | 3880 | 3880 | 3880 | 2 |
| 508 | 20240719 | 113800 | 912271780 | 3870 | 3875 | 3875 | 3870 | 217 |
| 509 | 20240719 | 113700 | 911431790 | 3870 | 3880 | 3880 | 3870 | 164 |
| 510 | 20240719 | 113600 | 910796990 | 3880 | 3875 | 3880 | 3875 | 578 |
| 511 | 20240719 | 113500 | 908557060 | 3880 | 3880 | 3880 | 3880 | 11 |
| 512 | 20240719 | 113400 | 908514380 | 3880 | 3880 | 3880 | 3880 | 21 |
| 513 | 20240719 | 113300 | 908432900 | 3880 | 3880 | 3880 | 3880 | 5 |
| 514 | 20240719 | 113200 | 908413500 | 3880 | 3880 | 3880 | 3880 | 17 |
| 515 | 20240719 | 113100 | 908347540 | 3875 | 3875 | 3875 | 3875 | 166 |
| 516 | 20240719 | 113000 | 907704290 | 3870 | 3875 | 3875 | 3870 | 105 |
| 517 | 20240719 | 112900 | 907297865 | 3870 | 3875 | 3875 | 3870 | 680 |
| 518 | 20240719 | 112800 | 904663065 | 3885 | 3875 | 3885 | 3875 | 309 |
| 519 | 20240719 | 112700 | 903465680 | 3880 | 3885 | 3885 | 3880 | 1679 |
| 520 | 20240719 | 112600 | 896951140 | 3885 | 3885 | 3885 | 3885 | 131 |
| 521 | 20240719 | 112500 | 896442205 | 3890 | 3890 | 3890 | 3880 | 154 |
| 522 | 20240719 | 112400 | 895843165 | 3890 | 3890 | 3890 | 3890 | 58 |
| 523 | 20240719 | 112300 | 895617545 | 3885 | 3895 | 3895 | 3885 | 112 |
| 524 | 20240719 | 112200 | 895181325 | 3895 | 3895 | 3895 | 3880 | 740 |
| 525 | 20240719 | 112100 | 892306710 | 3895 | 3895 | 3895 | 3895 | 59 |
| 526 | 20240719 | 112000 | 892076905 | 3895 | 3890 | 3895 | 3890 | 112 |
| 527 | 20240719 | 111900 | 891641220 | 3890 | 3890 | 3890 | 3890 | 11 |
| 528 | 20240719 | 111800 | 891598430 | 3880 | 3880 | 3880 | 3880 | 614 |
| 529 | 20240719 | 111700 | 889216110 | 3880 | 3880 | 3880 | 3880 | 1 |
| 530 | 20240719 | 111600 | 889212230 | 3880 | 3870 | 3880 | 3870 | 169 |
| 531 | 20240719 | 111500 | 888558170 | 3870 | 3890 | 3890 | 3870 | 2773 |
| 532 | 20240719 | 111400 | 877802770 | 3880 | 3890 | 3890 | 3880 | 1273 |
| 533 | 20240719 | 111300 | 872851500 | 3890 | 3880 | 3890 | 3880 | 913 |
| 534 | 20240719 | 111200 | 869302590 | 3880 | 3880 | 3880 | 3880 | 5 |
| 535 | 20240719 | 111100 | 869283190 | 3880 | 3880 | 3880 | 3880 | 8 |
| 536 | 20240719 | 111000 | 869252150 | 3880 | 3880 | 3880 | 3880 | 2551 |
| 537 | 20240719 | 110900 | 859354270 | 3865 | 3865 | 3865 | 3865 | 55 |
| 538 | 20240719 | 110800 | 859141695 | 3865 | 3870 | 3870 | 3865 | 709 |
| 539 | 20240719 | 110700 | 856401385 | 3870 | 3880 | 3880 | 3870 | 23 |
| 540 | 20240719 | 110600 | 856312255 | 3880 | 3880 | 3880 | 3880 | 3 |
| 541 | 20240719 | 110500 | 856300615 | 3880 | 3880 | 3880 | 3880 | 245 |
| 542 | 20240719 | 110400 | 855350015 | 3880 | 3880 | 3880 | 3880 | 100 |
| 543 | 20240719 | 110300 | 854962015 | 3875 | 3875 | 3875 | 3875 | 706 |
| 544 | 20240719 | 110200 | 852226265 | 3870 | 3865 | 3870 | 3865 | 1402 |
| 545 | 20240719 | 110100 | 846806980 | 3860 | 3865 | 3865 | 3860 | 810 |
| 546 | 20240719 | 110000 | 843680375 | 3865 | 3865 | 3865 | 3865 | 110 |
| 547 | 20240719 | 105900 | 843255225 | 3865 | 3860 | 3865 | 3860 | 281 |
| 548 | 20240719 | 105800 | 842169215 | 3860 | 3860 | 3860 | 3860 | 95 |
| 549 | 20240719 | 105700 | 841802515 | 3860 | 3855 | 3860 | 3855 | 13752 |
| 550 | 20240719 | 105600 | 788788295 | 3855 | 3855 | 3860 | 3855 | 1548 |
| 551 | 20240719 | 105500 | 782820740 | 3860 | 3860 | 3865 | 3855 | 729 |
| 552 | 20240719 | 105400 | 780007575 | 3865 | 3860 | 3865 | 3855 | 740 |
| 553 | 20240719 | 105300 | 777154035 | 3865 | 3860 | 3865 | 3860 | 57 |
| 554 | 20240719 | 105200 | 776934010 | 3860 | 3860 | 3865 | 3860 | 1198 |
| 555 | 20240719 | 105100 | 772309725 | 3865 | 3860 | 3865 | 3860 | 3453 |
| 556 | 20240719 | 105000 | 758981140 | 3860 | 3860 | 3860 | 3860 | 15 |
| 557 | 20240719 | 104900 | 758923240 | 3860 | 3860 | 3860 | 3855 | 13 |
| 558 | 20240719 | 104800 | 758873110 | 3865 | 3860 | 3865 | 3860 | 119 |
| 559 | 20240719 | 104700 | 758413765 | 3860 | 3860 | 3860 | 3855 | 4178 |
| 560 | 20240719 | 104600 | 742307065 | 3860 | 3860 | 3860 | 3860 | 341 |
| 561 | 20240719 | 104500 | 740990805 | 3860 | 3855 | 3860 | 3855 | 162 |
| 562 | 20240719 | 104400 | 740366290 | 3855 | 3855 | 3860 | 3855 | 166 |
| 563 | 20240719 | 104300 | 739726260 | 3860 | 3865 | 3865 | 3860 | 4154 |
| 564 | 20240719 | 104200 | 723691715 | 3865 | 3865 | 3865 | 3860 | 253 |
| 565 | 20240719 | 104100 | 722714555 | 3865 | 3865 | 3865 | 3860 | 2189 |
| 566 | 20240719 | 104000 | 714264320 | 3860 | 3865 | 3865 | 3860 | 34 |
| 567 | 20240719 | 103900 | 714133010 | 3865 | 3870 | 3870 | 3860 | 1203 |
| 568 | 20240719 | 103800 | 709488420 | 3870 | 3865 | 3870 | 3865 | 113 |
| 569 | 20240719 | 103700 | 709051165 | 3870 | 3865 | 3870 | 3860 | 720 |
| 570 | 20240719 | 103600 | 706268735 | 3870 | 3870 | 3870 | 3865 | 138 |
| 571 | 20240719 | 103500 | 705734840 | 3875 | 3875 | 3875 | 3865 | 1066 |
| 572 | 20240719 | 103400 | 701611485 | 3870 | 3870 | 3875 | 3870 | 407 |
| 573 | 20240719 | 103300 | 700036360 | 3875 | 3870 | 3875 | 3870 | 160 |
| 574 | 20240719 | 103200 | 699417150 | 3875 | 3870 | 3880 | 3865 | 1423 |
| 575 | 20240719 | 103100 | 693912305 | 3870 | 3880 | 3880 | 3870 | 865 |
| 576 | 20240719 | 103000 | 690564310 | 3880 | 3875 | 3880 | 3875 | 1168 |
| 577 | 20240719 | 102900 | 686038300 | 3885 | 3885 | 3885 | 3875 | 247 |
| 578 | 20240719 | 102800 | 685080235 | 3885 | 3880 | 3885 | 3880 | 118 |
| 579 | 20240719 | 102700 | 684622305 | 3875 | 3880 | 3880 | 3875 | 51 |
| 580 | 20240719 | 102600 | 684424675 | 3880 | 3880 | 3880 | 3880 | 2932 |
| 581 | 20240719 | 102500 | 673048515 | 3885 | 3885 | 3885 | 3885 | 5 |
| 582 | 20240719 | 102400 | 673029090 | 3885 | 3885 | 3885 | 3880 | 59 |
| 583 | 20240719 | 102300 | 672799975 | 3885 | 3890 | 3890 | 3885 | 289 |
| 584 | 20240719 | 102200 | 671676120 | 3890 | 3885 | 3890 | 3885 | 301 |
| 585 | 20240719 | 102100 | 670506160 | 3890 | 3885 | 3890 | 3880 | 13 |
| 586 | 20240719 | 102000 | 670455655 | 3885 | 3885 | 3885 | 3885 | 121 |
| 587 | 20240719 | 101900 | 669985570 | 3885 | 3890 | 3890 | 3880 | 159 |
| 588 | 20240719 | 101800 | 669367945 | 3890 | 3890 | 3890 | 3890 | 12 |
| 589 | 20240719 | 101700 | 669321265 | 3890 | 3880 | 3890 | 3875 | 359 |
| 590 | 20240719 | 101600 | 667929290 | 3875 | 3880 | 3880 | 3875 | 220 |
| 591 | 20240719 | 101500 | 667076600 | 3875 | 3890 | 3890 | 3875 | 1369 |
| 592 | 20240719 | 101400 | 661760610 | 3890 | 3890 | 3890 | 3880 | 108 |
| 593 | 20240719 | 101300 | 661341360 | 3890 | 3890 | 3890 | 3880 | 10 |
| 594 | 20240719 | 101200 | 661302540 | 3880 | 3890 | 3890 | 3880 | 2957 |
| 595 | 20240719 | 101100 | 649819200 | 3890 | 3885 | 3895 | 3885 | 260 |
| 596 | 20240719 | 101000 | 648808765 | 3885 | 3890 | 3890 | 3885 | 1021 |
| 597 | 20240719 | 100900 | 644838030 | 3890 | 3900 | 3900 | 3885 | 1000 |
| 598 | 20240719 | 100800 | 640948920 | 3900 | 3900 | 3900 | 3890 | 4739 |
| 599 | 20240719 | 100700 | 622490510 | 3895 | 3900 | 3900 | 3895 | 431 |
| 600 | 20240719 | 100600 | 620809980 | 3900 | 3900 | 3900 | 3900 | 47 |
| 601 | 20240719 | 100500 | 620626680 | 3900 | 3900 | 3900 | 3900 | 362 |
| 602 | 20240719 | 100400 | 619214880 | 3900 | 3895 | 3900 | 3895 | 378 |
| 603 | 20240719 | 100300 | 617741180 | 3900 | 3900 | 3900 | 3895 | 1049 |
| 604 | 20240719 | 100200 | 613650085 | 3900 | 3895 | 3900 | 3890 | 844 |
| 605 | 20240719 | 100100 | 610362690 | 3895 | 3890 | 3895 | 3890 | 208 |
| 606 | 20240719 | 100000 | 609553555 | 3895 | 3895 | 3895 | 3890 | 670 |
| 607 | 20240719 | 095900 | 606944165 | 3895 | 3900 | 3900 | 3895 | 476 |
| 608 | 20240719 | 095800 | 605090085 | 3900 | 3900 | 3900 | 3900 | 473 |
| 609 | 20240719 | 095700 | 603245385 | 3890 | 3900 | 3900 | 3890 | 409 |
| 610 | 20240719 | 095600 | 601654285 | 3900 | 3900 | 3900 | 3885 | 3858 |
| 611 | 20240719 | 095500 | 586645110 | 3900 | 3900 | 3900 | 3900 | 57 |
| 612 | 20240719 | 095400 | 586422810 | 3900 | 3910 | 3910 | 3900 | 555 |
| 613 | 20240719 | 095300 | 584255595 | 3910 | 3900 | 3910 | 3895 | 781 |
| 614 | 20240719 | 095200 | 581209835 | 3900 | 3895 | 3900 | 3895 | 275 |
| 615 | 20240719 | 095100 | 580138155 | 3895 | 3895 | 3895 | 3895 | 107 |
| 616 | 20240719 | 095000 | 579721390 | 3900 | 3900 | 3905 | 3895 | 373 |
| 617 | 20240719 | 094900 | 578265820 | 3910 | 3900 | 3910 | 3895 | 768 |
| 618 | 20240719 | 094800 | 575271320 | 3895 | 3905 | 3905 | 3895 | 2360 |
| 619 | 20240719 | 094700 | 566068585 | 3910 | 3915 | 3915 | 3910 | 723 |
| 620 | 20240719 | 094600 | 563241100 | 3905 | 3920 | 3925 | 3905 | 3567 |
| 621 | 20240719 | 094500 | 549289695 | 3925 | 3920 | 3925 | 3920 | 680 |
| 622 | 20240719 | 094400 | 546623520 | 3925 | 3905 | 3930 | 3905 | 9799 |
| 623 | 20240719 | 094300 | 508272200 | 3910 | 3900 | 3910 | 3900 | 2080 |
| 624 | 20240719 | 094200 | 500148465 | 3900 | 3910 | 3910 | 3900 | 185 |
| 625 | 20240719 | 094100 | 499425195 | 3910 | 3900 | 3910 | 3890 | 906 |
| 626 | 20240719 | 094000 | 495892885 | 3900 | 3900 | 3905 | 3900 | 573 |
| 627 | 20240719 | 093900 | 493657625 | 3900 | 3900 | 3900 | 3900 | 746 |
| 628 | 20240719 | 093800 | 490748225 | 3900 | 3900 | 3905 | 3900 | 2621 |
| 629 | 20240719 | 093700 | 480523660 | 3895 | 3880 | 3895 | 3880 | 5948 |
| 630 | 20240719 | 093600 | 457391260 | 3885 | 3880 | 3885 | 3880 | 230 |
| 631 | 20240719 | 093500 | 456498700 | 3880 | 3885 | 3885 | 3880 | 513 |
| 632 | 20240719 | 093400 | 454506845 | 3885 | 3885 | 3885 | 3885 | 26 |
| 633 | 20240719 | 093300 | 454405835 | 3885 | 3885 | 3895 | 3885 | 4790 |
| 634 | 20240719 | 093200 | 435777265 | 3885 | 3890 | 3890 | 3885 | 830 |
| 635 | 20240719 | 093100 | 432552465 | 3890 | 3870 | 3890 | 3870 | 1176 |
| 636 | 20240719 | 093000 | 427990305 | 3870 | 3860 | 3880 | 3860 | 1900 |
| 637 | 20240719 | 092900 | 420640555 | 3870 | 3870 | 3870 | 3870 | 350 |
| 638 | 20240719 | 092800 | 419286055 | 3870 | 3870 | 3870 | 3870 | 48 |
| 639 | 20240719 | 092700 | 419100295 | 3870 | 3870 | 3870 | 3860 | 1637 |
| 640 | 20240719 | 092600 | 412771150 | 3870 | 3880 | 3880 | 3870 | 2778 |
| 641 | 20240719 | 092500 | 402003490 | 3880 | 3875 | 3890 | 3870 | 4765 |
| 642 | 20240719 | 092400 | 383524840 | 3890 | 3890 | 3895 | 3880 | 816 |
| 643 | 20240719 | 092300 | 380353225 | 3880 | 3875 | 3880 | 3875 | 5203 |
| 644 | 20240719 | 092200 | 360166515 | 3870 | 3860 | 3870 | 3860 | 1272 |
| 645 | 20240719 | 092100 | 355252215 | 3860 | 3845 | 3860 | 3845 | 21517 |
| 646 | 20240719 | 092000 | 272466720 | 3840 | 3840 | 3845 | 3840 | 478 |
| 647 | 20240719 | 091900 | 270631010 | 3840 | 3840 | 3845 | 3840 | 840 |
| 648 | 20240719 | 091800 | 267403565 | 3845 | 3845 | 3845 | 3840 | 1557 |
| 649 | 20240719 | 091700 | 261423575 | 3845 | 3850 | 3850 | 3845 | 759 |
| 650 | 20240719 | 091600 | 258505195 | 3840 | 3870 | 3870 | 3840 | 10162 |
| 651 | 20240719 | 091500 | 219334030 | 3875 | 3870 | 3875 | 3860 | 5760 |
| 652 | 20240719 | 091400 | 197054665 | 3870 | 3870 | 3875 | 3870 | 2271 |
| 653 | 20240719 | 091300 | 188256405 | 3875 | 3875 | 3875 | 3870 | 1280 |
| 654 | 20240719 | 091200 | 183297805 | 3870 | 3875 | 3875 | 3870 | 938 |
| 655 | 20240719 | 091100 | 179665620 | 3875 | 3875 | 3875 | 3870 | 6631 |
| 656 | 20240719 | 091000 | 153970640 | 3875 | 3865 | 3875 | 3865 | 632 |
| 657 | 20240719 | 090900 | 151521810 | 3865 | 3865 | 3875 | 3865 | 135 |
| 658 | 20240719 | 090800 | 150999975 | 3865 | 3865 | 3875 | 3865 | 2703 |
| 659 | 20240719 | 090700 | 140550290 | 3865 | 3870 | 3870 | 3860 | 2919 |
| 660 | 20240719 | 090600 | 129266600 | 3865 | 3895 | 3895 | 3865 | 3491 |
| 661 | 20240719 | 090500 | 115741050 | 3895 | 3900 | 3905 | 3895 | 6441 |
| 662 | 20240719 | 090400 | 90619450 | 3905 | 3900 | 3905 | 3900 | 1303 |
| 663 | 20240719 | 090300 | 85534330 | 3900 | 3890 | 3910 | 3890 | 2550 |
| 664 | 20240719 | 090200 | 75591705 | 3880 | 3880 | 3880 | 3875 | 2288 |
| 665 | 20240719 | 090100 | 66719325 | 3880 | 3910 | 3910 | 3880 | 2959 |
| 666 | 20240719 | 090000 | 55186025 | 3910 | 3900 | 3910 | 3890 | 12088 |