36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 202200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 3 | 20240716 | 202100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240716 | 202000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240716 | 201900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240716 | 201800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240716 | 201700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240716 | 201600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240716 | 201500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240716 | 201400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240716 | 201300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240716 | 201200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240716 | 201100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240716 | 201000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240716 | 200900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240716 | 200800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240716 | 200700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240716 | 200600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240716 | 200500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240716 | 200400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240716 | 200300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240716 | 200200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240716 | 200100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240716 | 200000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240716 | 195900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240716 | 195800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240716 | 195700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240716 | 195600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240716 | 195500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240716 | 195400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240716 | 195300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240716 | 195200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 33 | 20240716 | 195100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240716 | 195000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240716 | 194900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240716 | 194800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240716 | 194700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240716 | 194600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240716 | 194500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240716 | 194400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240716 | 194300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240716 | 194200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240716 | 194100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240716 | 194000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240716 | 193900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240716 | 193800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240716 | 193700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240716 | 193600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240716 | 193500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240716 | 193400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240716 | 193300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240716 | 193200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240716 | 193100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240716 | 193000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240716 | 192900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240716 | 192800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240716 | 192700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240716 | 192600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240716 | 192500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240716 | 192400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240716 | 192300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240716 | 192200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 63 | 20240716 | 192100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240716 | 192000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240716 | 191900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240716 | 191800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240716 | 191700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240716 | 191600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240716 | 191500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240716 | 191400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240716 | 191300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240716 | 191200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240716 | 191100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240716 | 191000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240716 | 190900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240716 | 190800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240716 | 190700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240716 | 190600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240716 | 190500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240716 | 190400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240716 | 190300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240716 | 190200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240716 | 190100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240716 | 190000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240716 | 185900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240716 | 185800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240716 | 185700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240716 | 185600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240716 | 185500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240716 | 185400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240716 | 185300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240716 | 185200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 93 | 20240716 | 185100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240716 | 185000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240716 | 184900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240716 | 184800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240716 | 184700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240716 | 184600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240716 | 184500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240716 | 184400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240716 | 184300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240716 | 184200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240716 | 184100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240716 | 184000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240716 | 183900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240716 | 183800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240716 | 183700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240716 | 183600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240716 | 183500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240716 | 183400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240716 | 183300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240716 | 183200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240716 | 183100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240716 | 183000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240716 | 182900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240716 | 182800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240716 | 182700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240716 | 182600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240716 | 182500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240716 | 182400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240716 | 182300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240716 | 182200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 123 | 20240716 | 182100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240716 | 182000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240716 | 181900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240716 | 181800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240716 | 181700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240716 | 181600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240716 | 181500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240716 | 181400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240716 | 181300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240716 | 181200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240716 | 181100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240716 | 181000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240716 | 180900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240716 | 180800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240716 | 180700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240716 | 180600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240716 | 180500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240716 | 180400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240716 | 180300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240716 | 180200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240716 | 180100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240716 | 180000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240716 | 175900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240716 | 175800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240716 | 175700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240716 | 175600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240716 | 175500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240716 | 175400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240716 | 175300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240716 | 175200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 153 | 20240716 | 175100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240716 | 175000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240716 | 174900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240716 | 174800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240716 | 174700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240716 | 174600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240716 | 174500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240716 | 174400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240716 | 174300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240716 | 174200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240716 | 174100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240716 | 174000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240716 | 173900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240716 | 173800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240716 | 173700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240716 | 173600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240716 | 173500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240716 | 173400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240716 | 173300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240716 | 173200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240716 | 173100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240716 | 173000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240716 | 172900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240716 | 172800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240716 | 172700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240716 | 172600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240716 | 172500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240716 | 172400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240716 | 172300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240716 | 172200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 183 | 20240716 | 172100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240716 | 172000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240716 | 171900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240716 | 171800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240716 | 171700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240716 | 171600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240716 | 171500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240716 | 171400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240716 | 171300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240716 | 171200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240716 | 171100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240716 | 171000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240716 | 170900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240716 | 170800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240716 | 170700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240716 | 170600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240716 | 170500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240716 | 170400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240716 | 170300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240716 | 170200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240716 | 170100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240716 | 170000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240716 | 165900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240716 | 165800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240716 | 165700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240716 | 165600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240716 | 165500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240716 | 165400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240716 | 165300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240716 | 165200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 213 | 20240716 | 165100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240716 | 165000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240716 | 164900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240716 | 164800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240716 | 164700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240716 | 164600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240716 | 164500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240716 | 164400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240716 | 164300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240716 | 164200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240716 | 164100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240716 | 164000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240716 | 163900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240716 | 163800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240716 | 163700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240716 | 163600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240716 | 163500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240716 | 163400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240716 | 163300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240716 | 163200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240716 | 163100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20240716 | 163000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240716 | 162900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240716 | 162800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240716 | 162700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240716 | 162600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240716 | 162500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240716 | 162400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240716 | 162300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20240716 | 162200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 243 | 20240716 | 162100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20240716 | 162000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20240716 | 161900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20240716 | 161800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20240716 | 161700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20240716 | 161600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240716 | 161500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240716 | 161400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240716 | 161300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240716 | 161200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240716 | 161100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240716 | 161000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20240716 | 160900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20240716 | 160800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20240716 | 160700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20240716 | 160600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20240716 | 160500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 260 | 20240716 | 160400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 261 | 20240716 | 160300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 262 | 20240716 | 160200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 263 | 20240716 | 160100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 264 | 20240716 | 160000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 265 | 20240716 | 155900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 266 | 20240716 | 155800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 267 | 20240716 | 155700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 268 | 20240716 | 155600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 269 | 20240716 | 155500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 270 | 20240716 | 155400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 271 | 20240716 | 155300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 272 | 20240716 | 155200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 273 | 20240716 | 155100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 274 | 20240716 | 155000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 275 | 20240716 | 154900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 276 | 20240716 | 154800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 277 | 20240716 | 154700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 278 | 20240716 | 154600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 279 | 20240716 | 154500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 280 | 20240716 | 154400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 281 | 20240716 | 154300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 282 | 20240716 | 154200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 283 | 20240716 | 154100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 284 | 20240716 | 154000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 285 | 20240716 | 153900 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 286 | 20240716 | 153800 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 287 | 20240716 | 153700 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 288 | 20240716 | 153600 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 289 | 20240716 | 153500 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 290 | 20240716 | 153400 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 291 | 20240716 | 153300 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 292 | 20240716 | 153200 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 293 | 20240716 | 153100 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 294 | 20240716 | 153000 | 6785438600 | 31450 | 31450 | 31450 | 31450 | 4980 |
| 295 | 20240716 | 152900 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 296 | 20240716 | 152800 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 297 | 20240716 | 152700 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 298 | 20240716 | 152600 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 299 | 20240716 | 152500 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 300 | 20240716 | 152400 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 301 | 20240716 | 152300 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 302 | 20240716 | 152200 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 303 | 20240716 | 152100 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 304 | 20240716 | 152000 | 6628817600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 305 | 20240716 | 151900 | 6628817600 | 31600 | 31400 | 31600 | 31400 | 575 |
| 306 | 20240716 | 151800 | 6610683600 | 31400 | 31400 | 31500 | 31400 | 197 |
| 307 | 20240716 | 151700 | 6604491700 | 31450 | 31500 | 31500 | 31400 | 473 |
| 308 | 20240716 | 151600 | 6589612800 | 31550 | 31450 | 31550 | 31450 | 762 |
| 309 | 20240716 | 151500 | 6565603250 | 31450 | 31450 | 31500 | 31400 | 633 |
| 310 | 20240716 | 151400 | 6545695350 | 31450 | 31400 | 31450 | 31400 | 301 |
| 311 | 20240716 | 151300 | 6536241750 | 31400 | 31500 | 31500 | 31400 | 514 |
| 312 | 20240716 | 151200 | 6520067100 | 31550 | 31500 | 31550 | 31450 | 366 |
| 313 | 20240716 | 151100 | 6508538300 | 31500 | 31400 | 31500 | 31400 | 309 |
| 314 | 20240716 | 151000 | 6498825200 | 31400 | 31500 | 31500 | 31400 | 452 |
| 315 | 20240716 | 150900 | 6484606100 | 31500 | 31500 | 31500 | 31450 | 350 |
| 316 | 20240716 | 150800 | 6473597100 | 31550 | 31500 | 31550 | 31450 | 261 |
| 317 | 20240716 | 150700 | 6465378400 | 31500 | 31600 | 31600 | 31450 | 2106 |
| 318 | 20240716 | 150600 | 6398981300 | 31550 | 31600 | 31600 | 31550 | 511 |
| 319 | 20240716 | 150500 | 6382853400 | 31600 | 31600 | 31650 | 31550 | 373 |
| 320 | 20240716 | 150400 | 6371076500 | 31550 | 31550 | 31600 | 31550 | 763 |
| 321 | 20240716 | 150300 | 6347001750 | 31550 | 31550 | 31600 | 31550 | 430 |
| 322 | 20240716 | 150200 | 6333429200 | 31650 | 31600 | 31650 | 31550 | 383 |
| 323 | 20240716 | 150100 | 6321332800 | 31600 | 31550 | 31600 | 31500 | 773 |
| 324 | 20240716 | 150000 | 6296945300 | 31550 | 31550 | 31600 | 31550 | 686 |
| 325 | 20240716 | 145900 | 6275301250 | 31600 | 31650 | 31700 | 31600 | 1222 |
| 326 | 20240716 | 145800 | 6236636700 | 31650 | 31750 | 31800 | 31650 | 1200 |
| 327 | 20240716 | 145700 | 6198526950 | 31750 | 31600 | 31750 | 31600 | 765 |
| 328 | 20240716 | 145600 | 6174290500 | 31600 | 31550 | 31650 | 31550 | 509 |
| 329 | 20240716 | 145500 | 6158197350 | 31600 | 31550 | 31600 | 31550 | 395 |
| 330 | 20240716 | 145400 | 6145731400 | 31550 | 31650 | 31650 | 31550 | 274 |
| 331 | 20240716 | 145300 | 6137075700 | 31600 | 31650 | 31650 | 31550 | 302 |
| 332 | 20240716 | 145200 | 6127533700 | 31650 | 31600 | 31650 | 31550 | 108 |
| 333 | 20240716 | 145100 | 6124121800 | 31650 | 31600 | 31650 | 31600 | 710 |
| 334 | 20240716 | 145000 | 6101664400 | 31650 | 31600 | 31650 | 31600 | 954 |
| 335 | 20240716 | 144900 | 6071508900 | 31600 | 31600 | 31650 | 31500 | 1412 |
| 336 | 20240716 | 144800 | 6026897150 | 31600 | 31600 | 31600 | 31550 | 140 |
| 337 | 20240716 | 144700 | 6022474650 | 31550 | 31650 | 31650 | 31550 | 138 |
| 338 | 20240716 | 144600 | 6018115000 | 31650 | 31600 | 31650 | 31550 | 316 |
| 339 | 20240716 | 144500 | 6008127600 | 31600 | 31600 | 31650 | 31550 | 228 |
| 340 | 20240716 | 144400 | 6000918550 | 31550 | 31550 | 31550 | 31500 | 97 |
| 341 | 20240716 | 144300 | 5997858350 | 31550 | 31600 | 31650 | 31550 | 662 |
| 342 | 20240716 | 144200 | 5976942050 | 31550 | 31550 | 31550 | 31550 | 134 |
| 343 | 20240716 | 144100 | 5972714350 | 31550 | 31550 | 31550 | 31500 | 170 |
| 344 | 20240716 | 144000 | 5967352050 | 31500 | 31550 | 31550 | 31500 | 320 |
| 345 | 20240716 | 143900 | 5957262450 | 31500 | 31500 | 31550 | 31500 | 162 |
| 346 | 20240716 | 143800 | 5952157450 | 31500 | 31550 | 31600 | 31500 | 303 |
| 347 | 20240716 | 143700 | 5942599450 | 31500 | 31550 | 31600 | 31450 | 381 |
| 348 | 20240716 | 143600 | 5930582050 | 31550 | 31450 | 31550 | 31450 | 281 |
| 349 | 20240716 | 143500 | 5921723950 | 31500 | 31450 | 31500 | 31450 | 117 |
| 350 | 20240716 | 143400 | 5918040050 | 31450 | 31450 | 31500 | 31450 | 218 |
| 351 | 20240716 | 143300 | 5911180850 | 31500 | 31500 | 31500 | 31450 | 107 |
| 352 | 20240716 | 143200 | 5907810550 | 31500 | 31400 | 31500 | 31400 | 166 |
| 353 | 20240716 | 143100 | 5902586400 | 31400 | 31500 | 31500 | 31400 | 432 |
| 354 | 20240716 | 143000 | 5889002600 | 31450 | 31500 | 31500 | 31450 | 290 |
| 355 | 20240716 | 142900 | 5879873400 | 31500 | 31500 | 31600 | 31450 | 428 |
| 356 | 20240716 | 142800 | 5866391150 | 31500 | 31500 | 31550 | 31500 | 148 |
| 357 | 20240716 | 142700 | 5861728900 | 31550 | 31500 | 31550 | 31500 | 106 |
| 358 | 20240716 | 142600 | 5858387000 | 31500 | 31600 | 31600 | 31500 | 2032 |
| 359 | 20240716 | 142500 | 5794361750 | 31600 | 31550 | 31600 | 31550 | 135 |
| 360 | 20240716 | 142400 | 5790099600 | 31600 | 31600 | 31600 | 31550 | 116 |
| 361 | 20240716 | 142300 | 5786435250 | 31600 | 31650 | 31700 | 31600 | 335 |
| 362 | 20240716 | 142200 | 5775835000 | 31650 | 31600 | 31650 | 31550 | 154 |
| 363 | 20240716 | 142100 | 5770966950 | 31600 | 31600 | 31600 | 31600 | 89 |
| 364 | 20240716 | 142000 | 5768154550 | 31600 | 31600 | 31650 | 31600 | 244 |
| 365 | 20240716 | 141900 | 5760439000 | 31600 | 31550 | 31650 | 31550 | 179 |
| 366 | 20240716 | 141800 | 5754790100 | 31550 | 31550 | 31600 | 31550 | 142 |
| 367 | 20240716 | 141700 | 5750309900 | 31550 | 31550 | 31600 | 31500 | 154 |
| 368 | 20240716 | 141600 | 5745451150 | 31500 | 31600 | 31600 | 31500 | 186 |
| 369 | 20240716 | 141500 | 5739580500 | 31600 | 31600 | 31650 | 31550 | 169 |
| 370 | 20240716 | 141400 | 5734242900 | 31600 | 31650 | 31700 | 31600 | 605 |
| 371 | 20240716 | 141300 | 5715106000 | 31700 | 31650 | 31700 | 31600 | 109 |
| 372 | 20240716 | 141200 | 5711657100 | 31700 | 31650 | 31700 | 31650 | 164 |
| 373 | 20240716 | 141100 | 5706461000 | 31700 | 31600 | 31700 | 31600 | 201 |
| 374 | 20240716 | 141000 | 5700093250 | 31650 | 31750 | 31750 | 31650 | 195 |
| 375 | 20240716 | 140900 | 5693912000 | 31700 | 31700 | 31700 | 31650 | 157 |
| 376 | 20240716 | 140800 | 5688938000 | 31700 | 31700 | 31750 | 31650 | 105 |
| 377 | 20240716 | 140700 | 5685611800 | 31750 | 31700 | 31800 | 31700 | 248 |
| 378 | 20240716 | 140600 | 5677736050 | 31750 | 31600 | 31750 | 31600 | 1292 |
| 379 | 20240716 | 140500 | 5636804950 | 31550 | 31600 | 31650 | 31550 | 167 |
| 380 | 20240716 | 140400 | 5631530150 | 31550 | 31600 | 31600 | 31550 | 189 |
| 381 | 20240716 | 140300 | 5625563650 | 31600 | 31600 | 31600 | 31500 | 197 |
| 382 | 20240716 | 140200 | 5619350450 | 31600 | 31600 | 31650 | 31550 | 626 |
| 383 | 20240716 | 140100 | 5599574950 | 31650 | 31600 | 31650 | 31600 | 262 |
| 384 | 20240716 | 140000 | 5591284200 | 31600 | 31550 | 31600 | 31500 | 435 |
| 385 | 20240716 | 135900 | 5577567100 | 31550 | 31550 | 31600 | 31550 | 237 |
| 386 | 20240716 | 135800 | 5570083950 | 31500 | 31500 | 31550 | 31500 | 88 |
| 387 | 20240716 | 135700 | 5567311250 | 31550 | 31550 | 31600 | 31550 | 252 |
| 388 | 20240716 | 135600 | 5559359800 | 31550 | 31500 | 31550 | 31500 | 113 |
| 389 | 20240716 | 135500 | 5555796150 | 31500 | 31550 | 31550 | 31500 | 168 |
| 390 | 20240716 | 135400 | 5550496450 | 31550 | 31600 | 31600 | 31500 | 249 |
| 391 | 20240716 | 135300 | 5542646050 | 31550 | 31500 | 31550 | 31500 | 108 |
| 392 | 20240716 | 135200 | 5539241500 | 31600 | 31600 | 31600 | 31500 | 143 |
| 393 | 20240716 | 135100 | 5534730500 | 31550 | 31500 | 31550 | 31500 | 115 |
| 394 | 20240716 | 135000 | 5531104400 | 31450 | 31450 | 31600 | 31450 | 254 |
| 395 | 20240716 | 134900 | 5523113650 | 31500 | 31600 | 31600 | 31500 | 368 |
| 396 | 20240716 | 134800 | 5511511100 | 31600 | 31550 | 31600 | 31500 | 118 |
| 397 | 20240716 | 134700 | 5507788500 | 31550 | 31500 | 31600 | 31500 | 183 |
| 398 | 20240716 | 134600 | 5502019500 | 31600 | 31600 | 31600 | 31550 | 302 |
| 399 | 20240716 | 134500 | 5492488600 | 31650 | 31600 | 31650 | 31550 | 531 |
| 400 | 20240716 | 134400 | 5475708350 | 31600 | 31550 | 31600 | 31550 | 234 |
| 401 | 20240716 | 134300 | 5468324250 | 31550 | 31500 | 31550 | 31500 | 550 |
| 402 | 20240716 | 134200 | 5450988950 | 31450 | 31450 | 31500 | 31450 | 280 |
| 403 | 20240716 | 134100 | 5442172300 | 31500 | 31450 | 31500 | 31450 | 283 |
| 404 | 20240716 | 134000 | 5433259700 | 31450 | 31400 | 31500 | 31400 | 262 |
| 405 | 20240716 | 133900 | 5425012700 | 31450 | 31500 | 31500 | 31450 | 100 |
| 406 | 20240716 | 133800 | 5421864300 | 31500 | 31450 | 31500 | 31450 | 120 |
| 407 | 20240716 | 133700 | 5418089950 | 31400 | 31400 | 31450 | 31400 | 164 |
| 408 | 20240716 | 133600 | 5412936700 | 31400 | 31500 | 31500 | 31400 | 540 |
| 409 | 20240716 | 133500 | 5395974200 | 31450 | 31500 | 31500 | 31450 | 111 |
| 410 | 20240716 | 133400 | 5392480750 | 31450 | 31500 | 31500 | 31450 | 264 |
| 411 | 20240716 | 133300 | 5384172150 | 31450 | 31500 | 31500 | 31450 | 107 |
| 412 | 20240716 | 133200 | 5380806500 | 31500 | 31500 | 31550 | 31500 | 322 |
| 413 | 20240716 | 133100 | 5370658300 | 31550 | 31600 | 31600 | 31500 | 1642 |
| 414 | 20240716 | 133000 | 5318779650 | 31600 | 31600 | 31600 | 31550 | 467 |
| 415 | 20240716 | 132900 | 5304026100 | 31550 | 31550 | 31550 | 31500 | 544 |
| 416 | 20240716 | 132800 | 5286865900 | 31550 | 31550 | 31550 | 31500 | 150 |
| 417 | 20240716 | 132700 | 5282136100 | 31500 | 31550 | 31550 | 31500 | 233 |
| 418 | 20240716 | 132600 | 5274792600 | 31550 | 31500 | 31550 | 31500 | 116 |
| 419 | 20240716 | 132500 | 5271134400 | 31500 | 31550 | 31550 | 31500 | 131 |
| 420 | 20240716 | 132400 | 5267004300 | 31550 | 31600 | 31650 | 31500 | 334 |
| 421 | 20240716 | 132300 | 5256454650 | 31600 | 31550 | 31600 | 31500 | 554 |
| 422 | 20240716 | 132200 | 5238955500 | 31500 | 31550 | 31550 | 31500 | 148 |
| 423 | 20240716 | 132100 | 5234289800 | 31500 | 31550 | 31550 | 31500 | 825 |
| 424 | 20240716 | 132000 | 5208262100 | 31450 | 31300 | 31550 | 31300 | 2723 |
| 425 | 20240716 | 131900 | 5122600150 | 31300 | 31350 | 31350 | 31300 | 132 |
| 426 | 20240716 | 131800 | 5118464800 | 31350 | 31400 | 31400 | 31250 | 155 |
| 427 | 20240716 | 131700 | 5113615800 | 31350 | 31300 | 31350 | 31250 | 876 |
| 428 | 20240716 | 131600 | 5086189450 | 31300 | 31300 | 31300 | 31250 | 42 |
| 429 | 20240716 | 131500 | 5084875150 | 31300 | 31350 | 31350 | 31300 | 227 |
| 430 | 20240716 | 131400 | 5077764550 | 31350 | 31350 | 31400 | 31300 | 158 |
| 431 | 20240716 | 131300 | 5072810400 | 31350 | 31400 | 31400 | 31300 | 143 |
| 432 | 20240716 | 131200 | 5068330200 | 31400 | 31400 | 31450 | 31350 | 134 |
| 433 | 20240716 | 131100 | 5064126550 | 31450 | 31400 | 31450 | 31350 | 460 |
| 434 | 20240716 | 131000 | 5049695550 | 31350 | 31400 | 31400 | 31350 | 126 |
| 435 | 20240716 | 130900 | 5045742900 | 31400 | 31400 | 31450 | 31400 | 259 |
| 436 | 20240716 | 130800 | 5037607300 | 31400 | 31400 | 31450 | 31350 | 158 |
| 437 | 20240716 | 130700 | 5032647500 | 31450 | 31400 | 31450 | 31400 | 155 |
| 438 | 20240716 | 130600 | 5027776550 | 31400 | 31400 | 31400 | 31350 | 439 |
| 439 | 20240716 | 130500 | 5013994650 | 31350 | 31350 | 31400 | 31350 | 327 |
| 440 | 20240716 | 130400 | 5003737400 | 31300 | 31400 | 31400 | 31300 | 250 |
| 441 | 20240716 | 130300 | 4995901150 | 31400 | 31400 | 31400 | 31350 | 297 |
| 442 | 20240716 | 130200 | 4986578050 | 31350 | 31300 | 31350 | 31150 | 844 |
| 443 | 20240716 | 130100 | 4960165850 | 31350 | 31150 | 31350 | 31150 | 327 |
| 444 | 20240716 | 130000 | 4949954750 | 31150 | 31000 | 31150 | 31000 | 707 |
| 445 | 20240716 | 125900 | 4928006550 | 31000 | 30950 | 31000 | 30900 | 847 |
| 446 | 20240716 | 125800 | 4901789650 | 30950 | 30900 | 30950 | 30900 | 517 |
| 447 | 20240716 | 125700 | 4885813250 | 30900 | 30800 | 30950 | 30800 | 699 |
| 448 | 20240716 | 125600 | 4864219600 | 30850 | 30800 | 30900 | 30800 | 714 |
| 449 | 20240716 | 125500 | 4842202400 | 30800 | 30900 | 30900 | 30800 | 1091 |
| 450 | 20240716 | 125400 | 4808575350 | 30850 | 30900 | 30900 | 30800 | 481 |
| 451 | 20240716 | 125300 | 4793738300 | 30900 | 30850 | 30900 | 30800 | 381 |
| 452 | 20240716 | 125200 | 4781976150 | 30900 | 30850 | 30900 | 30800 | 553 |
| 453 | 20240716 | 125100 | 4764932250 | 30800 | 30900 | 30900 | 30800 | 462 |
| 454 | 20240716 | 125000 | 4750689500 | 30850 | 30750 | 30950 | 30750 | 2075 |
| 455 | 20240716 | 124900 | 4686759050 | 30750 | 30800 | 30800 | 30750 | 282 |
| 456 | 20240716 | 124800 | 4678085100 | 30750 | 30800 | 30800 | 30750 | 451 |
| 457 | 20240716 | 124700 | 4664216400 | 30750 | 30800 | 30850 | 30750 | 579 |
| 458 | 20240716 | 124600 | 4646397100 | 30800 | 30800 | 30850 | 30750 | 491 |
| 459 | 20240716 | 124500 | 4631281950 | 30800 | 30800 | 30850 | 30750 | 822 |
| 460 | 20240716 | 124400 | 4605979950 | 30750 | 30850 | 30850 | 30750 | 1139 |
| 461 | 20240716 | 124300 | 4570903250 | 30800 | 30900 | 30900 | 30800 | 1705 |
| 462 | 20240716 | 124200 | 4518312400 | 30900 | 30850 | 30900 | 30850 | 642 |
| 463 | 20240716 | 124100 | 4498494950 | 30850 | 30900 | 30900 | 30850 | 936 |
| 464 | 20240716 | 124000 | 4469605650 | 30900 | 30900 | 30950 | 30850 | 1320 |
| 465 | 20240716 | 123900 | 4428814350 | 30900 | 30950 | 31000 | 30900 | 452 |
| 466 | 20240716 | 123800 | 4414823400 | 30950 | 31000 | 31000 | 30950 | 557 |
| 467 | 20240716 | 123700 | 4397577250 | 31000 | 30950 | 31000 | 30950 | 939 |
| 468 | 20240716 | 123600 | 4368477700 | 30950 | 30950 | 31000 | 30950 | 467 |
| 469 | 20240716 | 123500 | 4354023950 | 30900 | 31000 | 31000 | 30900 | 256 |
| 470 | 20240716 | 123400 | 4346101650 | 30950 | 31000 | 31000 | 30950 | 298 |
| 471 | 20240716 | 123300 | 4336875350 | 30950 | 30950 | 31000 | 30950 | 263 |
| 472 | 20240716 | 123200 | 4328735350 | 30950 | 30950 | 31000 | 30950 | 455 |
| 473 | 20240716 | 123100 | 4314650100 | 31000 | 30950 | 31000 | 30950 | 502 |
| 474 | 20240716 | 123000 | 4299110050 | 30950 | 31000 | 31000 | 30950 | 305 |
| 475 | 20240716 | 122900 | 4289666950 | 31050 | 31000 | 31050 | 31000 | 225 |
| 476 | 20240716 | 122800 | 4282691900 | 31000 | 31050 | 31050 | 31000 | 306 |
| 477 | 20240716 | 122700 | 4273205200 | 31000 | 30950 | 31050 | 30950 | 543 |
| 478 | 20240716 | 122600 | 4256371950 | 30950 | 30950 | 31000 | 30950 | 282 |
| 479 | 20240716 | 122500 | 4247635350 | 31000 | 30950 | 31000 | 30950 | 188 |
| 480 | 20240716 | 122400 | 4241816550 | 30950 | 31000 | 31050 | 30950 | 210 |
| 481 | 20240716 | 122300 | 4235308850 | 30950 | 31000 | 31000 | 30950 | 316 |
| 482 | 20240716 | 122200 | 4225514500 | 31050 | 30950 | 31050 | 30950 | 876 |
| 483 | 20240716 | 122100 | 4198365450 | 30950 | 31000 | 31050 | 30950 | 1208 |
| 484 | 20240716 | 122000 | 4160936550 | 31050 | 31050 | 31050 | 31000 | 104 |
| 485 | 20240716 | 121900 | 4157709100 | 31000 | 31050 | 31050 | 31000 | 570 |
| 486 | 20240716 | 121800 | 4140036200 | 31000 | 31050 | 31050 | 31000 | 152 |
| 487 | 20240716 | 121700 | 4135324100 | 31050 | 31050 | 31100 | 31000 | 275 |
| 488 | 20240716 | 121600 | 4126793850 | 31050 | 31000 | 31050 | 31000 | 258 |
| 489 | 20240716 | 121500 | 4118790650 | 31050 | 31000 | 31100 | 31000 | 260 |
| 490 | 20240716 | 121400 | 4110723750 | 31000 | 31050 | 31050 | 31000 | 153 |
| 491 | 20240716 | 121300 | 4105978900 | 31050 | 31050 | 31050 | 31050 | 308 |
| 492 | 20240716 | 121200 | 4096415500 | 31050 | 31050 | 31100 | 31050 | 679 |
| 493 | 20240716 | 121100 | 4075319200 | 31050 | 31100 | 31100 | 31000 | 740 |
| 494 | 20240716 | 121000 | 4052343200 | 31050 | 31100 | 31100 | 31050 | 65 |
| 495 | 20240716 | 120900 | 4050322000 | 31050 | 31050 | 31100 | 31050 | 216 |
| 496 | 20240716 | 120800 | 4043615100 | 31050 | 31050 | 31100 | 31050 | 249 |
| 497 | 20240716 | 120700 | 4035882300 | 31100 | 31050 | 31100 | 31050 | 231 |
| 498 | 20240716 | 120600 | 4028705850 | 31050 | 31050 | 31100 | 31050 | 265 |
| 499 | 20240716 | 120500 | 4020474400 | 31050 | 31050 | 31100 | 31050 | 225 |
| 500 | 20240716 | 120400 | 4013484950 | 31050 | 31050 | 31050 | 31050 | 151 |
| 501 | 20240716 | 120300 | 4008796400 | 31050 | 31100 | 31150 | 31050 | 416 |
| 502 | 20240716 | 120200 | 3995873700 | 31100 | 31050 | 31150 | 31050 | 300 |
| 503 | 20240716 | 120100 | 3986540150 | 31050 | 31100 | 31100 | 31050 | 705 |
| 504 | 20240716 | 120000 | 3964629850 | 31200 | 31100 | 31200 | 31100 | 349 |
| 505 | 20240716 | 115900 | 3953749650 | 31100 | 31150 | 31150 | 31100 | 264 |
| 506 | 20240716 | 115800 | 3945533250 | 31100 | 31100 | 31100 | 31100 | 159 |
| 507 | 20240716 | 115700 | 3940588350 | 31150 | 31150 | 31150 | 31100 | 192 |
| 508 | 20240716 | 115600 | 3934607750 | 31150 | 31150 | 31200 | 31150 | 267 |
| 509 | 20240716 | 115500 | 3926288200 | 31150 | 31150 | 31200 | 31150 | 281 |
| 510 | 20240716 | 115400 | 3917529800 | 31200 | 31150 | 31200 | 31150 | 118 |
| 511 | 20240716 | 115300 | 3913853200 | 31150 | 31200 | 31250 | 31150 | 313 |
| 512 | 20240716 | 115200 | 3904085700 | 31150 | 31150 | 31150 | 31100 | 398 |
| 513 | 20240716 | 115100 | 3891699500 | 31150 | 31150 | 31150 | 31100 | 656 |
| 514 | 20240716 | 115000 | 3871270650 | 31100 | 31100 | 31150 | 31100 | 272 |
| 515 | 20240716 | 114900 | 3862808950 | 31100 | 31150 | 31150 | 31100 | 252 |
| 516 | 20240716 | 114800 | 3854967450 | 31100 | 31150 | 31150 | 31100 | 157 |
| 517 | 20240716 | 114700 | 3850079450 | 31150 | 31150 | 31150 | 31100 | 147 |
| 518 | 20240716 | 114600 | 3845502000 | 31150 | 31100 | 31200 | 31100 | 929 |
| 519 | 20240716 | 114500 | 3816560400 | 31100 | 31100 | 31150 | 31100 | 248 |
| 520 | 20240716 | 114400 | 3808844600 | 31100 | 31100 | 31150 | 31100 | 325 |
| 521 | 20240716 | 114300 | 3798730800 | 31100 | 31150 | 31150 | 31100 | 480 |
| 522 | 20240716 | 114200 | 3783797850 | 31150 | 31150 | 31200 | 31150 | 525 |
| 523 | 20240716 | 114100 | 3767435600 | 31150 | 31150 | 31200 | 31150 | 621 |
| 524 | 20240716 | 114000 | 3748088300 | 31100 | 31200 | 31200 | 31100 | 415 |
| 525 | 20240716 | 113900 | 3735167650 | 31200 | 31050 | 31200 | 31050 | 1212 |
| 526 | 20240716 | 113800 | 3697482700 | 31000 | 31000 | 31050 | 31000 | 251 |
| 527 | 20240716 | 113700 | 3689701350 | 31050 | 31000 | 31050 | 31000 | 338 |
| 528 | 20240716 | 113600 | 3679217850 | 31000 | 31100 | 31100 | 31000 | 352 |
| 529 | 20240716 | 113500 | 3668297800 | 31050 | 31050 | 31100 | 31050 | 131 |
| 530 | 20240716 | 113400 | 3664227100 | 31050 | 31050 | 31050 | 31000 | 415 |
| 531 | 20240716 | 113300 | 3651351600 | 31050 | 31100 | 31100 | 31050 | 825 |
| 532 | 20240716 | 113200 | 3625717800 | 31050 | 31050 | 31100 | 31000 | 380 |
| 533 | 20240716 | 113100 | 3613925950 | 31050 | 31050 | 31100 | 31050 | 355 |
| 534 | 20240716 | 113000 | 3602899700 | 31050 | 31050 | 31100 | 31050 | 228 |
| 535 | 20240716 | 112900 | 3595819400 | 31050 | 31100 | 31150 | 31050 | 490 |
| 536 | 20240716 | 112800 | 3580594450 | 31100 | 31150 | 31150 | 31100 | 200 |
| 537 | 20240716 | 112700 | 3574373950 | 31150 | 31150 | 31150 | 31050 | 700 |
| 538 | 20240716 | 112600 | 3552610900 | 31150 | 31200 | 31200 | 31150 | 285 |
| 539 | 20240716 | 112500 | 3543729350 | 31200 | 31100 | 31200 | 31050 | 416 |
| 540 | 20240716 | 112400 | 3530783700 | 31150 | 31100 | 31150 | 31050 | 337 |
| 541 | 20240716 | 112300 | 3520292350 | 31100 | 31150 | 31150 | 31100 | 159 |
| 542 | 20240716 | 112200 | 3515341950 | 31150 | 31150 | 31150 | 31100 | 311 |
| 543 | 20240716 | 112100 | 3505658750 | 31100 | 31150 | 31150 | 31100 | 1065 |
| 544 | 20240716 | 112000 | 3472530500 | 31150 | 31200 | 31200 | 31150 | 251 |
| 545 | 20240716 | 111900 | 3464707200 | 31250 | 31300 | 31300 | 31250 | 286 |
| 546 | 20240716 | 111800 | 3455765450 | 31250 | 31250 | 31250 | 31200 | 410 |
| 547 | 20240716 | 111700 | 3442958050 | 31250 | 31300 | 31300 | 31250 | 294 |
| 548 | 20240716 | 111600 | 3433768900 | 31250 | 31300 | 31350 | 31250 | 233 |
| 549 | 20240716 | 111500 | 3426478200 | 31350 | 31350 | 31350 | 31300 | 246 |
| 550 | 20240716 | 111400 | 3418766300 | 31350 | 31450 | 31450 | 31350 | 95 |
| 551 | 20240716 | 111300 | 3415786850 | 31400 | 31350 | 31450 | 31350 | 157 |
| 552 | 20240716 | 111200 | 3410858150 | 31450 | 31400 | 31450 | 31350 | 380 |
| 553 | 20240716 | 111100 | 3398932250 | 31350 | 31400 | 31450 | 31350 | 218 |
| 554 | 20240716 | 111000 | 3392089150 | 31400 | 31450 | 31450 | 31400 | 346 |
| 555 | 20240716 | 110900 | 3381224700 | 31400 | 31450 | 31450 | 31400 | 94 |
| 556 | 20240716 | 110800 | 3378270200 | 31400 | 31500 | 31500 | 31400 | 581 |
| 557 | 20240716 | 110700 | 3360002950 | 31500 | 31550 | 31550 | 31500 | 3526 |
| 558 | 20240716 | 110600 | 3248927500 | 31500 | 31600 | 31600 | 31500 | 170 |
| 559 | 20240716 | 110500 | 3243564350 | 31550 | 31550 | 31600 | 31550 | 627 |
| 560 | 20240716 | 110400 | 3223778350 | 31550 | 31600 | 31600 | 31550 | 101 |
| 561 | 20240716 | 110300 | 3220588900 | 31550 | 31550 | 31550 | 31550 | 242 |
| 562 | 20240716 | 110200 | 3212953800 | 31550 | 31550 | 31600 | 31500 | 180 |
| 563 | 20240716 | 110100 | 3207271600 | 31600 | 31500 | 31600 | 31500 | 265 |
| 564 | 20240716 | 110000 | 3198911350 | 31500 | 31300 | 31550 | 31300 | 1170 |
| 565 | 20240716 | 105900 | 3162136050 | 31350 | 31350 | 31350 | 31300 | 322 |
| 566 | 20240716 | 105800 | 3152046250 | 31300 | 31250 | 31300 | 31250 | 896 |
| 567 | 20240716 | 105700 | 3124031700 | 31300 | 31250 | 31300 | 31250 | 169 |
| 568 | 20240716 | 105600 | 3118750300 | 31250 | 31250 | 31300 | 31250 | 193 |
| 569 | 20240716 | 105500 | 3112715950 | 31250 | 31250 | 31300 | 31200 | 230 |
| 570 | 20240716 | 105400 | 3105530750 | 31200 | 31150 | 31250 | 31100 | 921 |
| 571 | 20240716 | 105300 | 3076826500 | 31100 | 31150 | 31150 | 31100 | 270 |
| 572 | 20240716 | 105200 | 3068422250 | 31200 | 31150 | 31200 | 31150 | 111 |
| 573 | 20240716 | 105100 | 3064961650 | 31150 | 31200 | 31250 | 31150 | 165 |
| 574 | 20240716 | 105000 | 3059811000 | 31200 | 31200 | 31250 | 31200 | 159 |
| 575 | 20240716 | 104900 | 3054849900 | 31200 | 31250 | 31300 | 31200 | 1399 |
| 576 | 20240716 | 104800 | 3011158200 | 31200 | 31200 | 31200 | 31200 | 141 |
| 577 | 20240716 | 104700 | 3006759000 | 31200 | 31150 | 31250 | 31150 | 408 |
| 578 | 20240716 | 104600 | 2994013600 | 31150 | 31150 | 31250 | 31150 | 1190 |
| 579 | 20240716 | 104500 | 2956872650 | 31150 | 31250 | 31250 | 31150 | 406 |
| 580 | 20240716 | 104400 | 2944202100 | 31250 | 31250 | 31300 | 31250 | 146 |
| 581 | 20240716 | 104300 | 2939639250 | 31200 | 31200 | 31250 | 31200 | 468 |
| 582 | 20240716 | 104200 | 2925022000 | 31200 | 31250 | 31250 | 31150 | 959 |
| 583 | 20240716 | 104100 | 2895082600 | 31250 | 31350 | 31350 | 31250 | 1361 |
| 584 | 20240716 | 104000 | 2852484300 | 31350 | 31300 | 31350 | 31300 | 209 |
| 585 | 20240716 | 103900 | 2845934850 | 31300 | 31300 | 31300 | 31300 | 140 |
| 586 | 20240716 | 103800 | 2841552850 | 31300 | 31500 | 31550 | 31300 | 3739 |
| 587 | 20240716 | 103700 | 2724001100 | 31500 | 31500 | 31550 | 31500 | 110 |
| 588 | 20240716 | 103600 | 2720533150 | 31500 | 31600 | 31600 | 31500 | 115 |
| 589 | 20240716 | 103500 | 2716907500 | 31600 | 31500 | 31650 | 31500 | 172 |
| 590 | 20240716 | 103400 | 2711473000 | 31500 | 31550 | 31650 | 31500 | 324 |
| 591 | 20240716 | 103300 | 2701245500 | 31500 | 31350 | 31500 | 31300 | 671 |
| 592 | 20240716 | 103200 | 2680170950 | 31350 | 31300 | 31350 | 31300 | 271 |
| 593 | 20240716 | 103100 | 2671680300 | 31300 | 31300 | 31350 | 31300 | 212 |
| 594 | 20240716 | 103000 | 2665043700 | 31300 | 31150 | 31300 | 31150 | 837 |
| 595 | 20240716 | 102900 | 2638881150 | 31150 | 31200 | 31200 | 31150 | 227 |
| 596 | 20240716 | 102800 | 2631800100 | 31200 | 31200 | 31200 | 31150 | 714 |
| 597 | 20240716 | 102700 | 2609533100 | 31200 | 31150 | 31200 | 31150 | 289 |
| 598 | 20240716 | 102600 | 2600518450 | 31150 | 31250 | 31250 | 31100 | 238 |
| 599 | 20240716 | 102500 | 2593098100 | 31250 | 31200 | 31250 | 31200 | 157 |
| 600 | 20240716 | 102400 | 2588194350 | 31200 | 31300 | 31300 | 31200 | 350 |
| 601 | 20240716 | 102300 | 2577248600 | 31300 | 31300 | 31300 | 31250 | 280 |
| 602 | 20240716 | 102200 | 2568485600 | 31300 | 31300 | 31400 | 31300 | 1211 |
| 603 | 20240716 | 102100 | 2530574500 | 31250 | 31150 | 31250 | 31150 | 477 |
| 604 | 20240716 | 102000 | 2515687950 | 31100 | 31050 | 31200 | 31050 | 235 |
| 605 | 20240716 | 101900 | 2508370550 | 31100 | 31200 | 31250 | 31050 | 944 |
| 606 | 20240716 | 101800 | 2478981600 | 31150 | 31050 | 31200 | 31000 | 853 |
| 607 | 20240716 | 101700 | 2452435050 | 31000 | 31050 | 31050 | 31000 | 361 |
| 608 | 20240716 | 101600 | 2441228350 | 31050 | 31000 | 31100 | 31000 | 812 |
| 609 | 20240716 | 101500 | 2416026850 | 30950 | 31050 | 31100 | 30950 | 1994 |
| 610 | 20240716 | 101400 | 2354266900 | 31000 | 31000 | 31050 | 30950 | 3062 |
| 611 | 20240716 | 101300 | 2259342100 | 31000 | 31100 | 31100 | 31000 | 625 |
| 612 | 20240716 | 101200 | 2239935900 | 31100 | 31100 | 31100 | 31050 | 356 |
| 613 | 20240716 | 101100 | 2228868750 | 31100 | 31100 | 31100 | 31050 | 519 |
| 614 | 20240716 | 101000 | 2212737350 | 31050 | 31050 | 31150 | 31050 | 894 |
| 615 | 20240716 | 100900 | 2184940800 | 31050 | 31050 | 31100 | 31000 | 740 |
| 616 | 20240716 | 100800 | 2161975200 | 31050 | 31100 | 31200 | 31000 | 2746 |
| 617 | 20240716 | 100700 | 2076777200 | 31100 | 31150 | 31200 | 31000 | 4541 |
| 618 | 20240716 | 100600 | 1935697350 | 31150 | 31250 | 31300 | 31150 | 817 |
| 619 | 20240716 | 100500 | 1910188500 | 31300 | 31350 | 31350 | 31200 | 1114 |
| 620 | 20240716 | 100400 | 1875350500 | 31350 | 31400 | 31450 | 31350 | 1010 |
| 621 | 20240716 | 100300 | 1843670650 | 31350 | 31450 | 31450 | 31300 | 1174 |
| 622 | 20240716 | 100200 | 1806848100 | 31400 | 31450 | 31500 | 31400 | 1659 |
| 623 | 20240716 | 100100 | 1754736600 | 31450 | 31450 | 31450 | 31400 | 332 |
| 624 | 20240716 | 100000 | 1744300750 | 31450 | 31550 | 31600 | 31450 | 733 |
| 625 | 20240716 | 095900 | 1721197500 | 31600 | 31550 | 31600 | 31550 | 629 |
| 626 | 20240716 | 095800 | 1701339950 | 31550 | 31600 | 31650 | 31550 | 224 |
| 627 | 20240716 | 095700 | 1694261400 | 31550 | 31600 | 31600 | 31500 | 2005 |
| 628 | 20240716 | 095600 | 1630999400 | 31600 | 31650 | 31650 | 31600 | 300 |
| 629 | 20240716 | 095500 | 1621508950 | 31600 | 31700 | 31700 | 31600 | 336 |
| 630 | 20240716 | 095400 | 1610878150 | 31650 | 31700 | 31750 | 31650 | 187 |
| 631 | 20240716 | 095300 | 1604950400 | 31700 | 31850 | 31850 | 31700 | 669 |
| 632 | 20240716 | 095200 | 1583676200 | 31850 | 31750 | 31850 | 31750 | 534 |
| 633 | 20240716 | 095100 | 1566692850 | 31700 | 31950 | 31950 | 31700 | 210 |
| 634 | 20240716 | 095000 | 1559998300 | 31950 | 31900 | 32000 | 31900 | 172 |
| 635 | 20240716 | 094900 | 1554502900 | 31950 | 32250 | 32250 | 31950 | 615 |
| 636 | 20240716 | 094800 | 1534771100 | 32250 | 31900 | 32450 | 31900 | 7011 |
| 637 | 20240716 | 094700 | 1308942350 | 31900 | 31900 | 32050 | 31800 | 1783 |
| 638 | 20240716 | 094600 | 1251986500 | 31850 | 31750 | 32000 | 31700 | 1834 |
| 639 | 20240716 | 094500 | 1193459500 | 31750 | 31650 | 31800 | 31600 | 309 |
| 640 | 20240716 | 094400 | 1183652800 | 31650 | 31650 | 31650 | 31600 | 188 |
| 641 | 20240716 | 094300 | 1177706900 | 31550 | 31650 | 31650 | 31550 | 319 |
| 642 | 20240716 | 094200 | 1167618000 | 31650 | 31500 | 31650 | 31500 | 619 |
| 643 | 20240716 | 094100 | 1148094350 | 31550 | 31750 | 31750 | 31500 | 9331 |
| 644 | 20240716 | 094000 | 853593950 | 31750 | 31800 | 31800 | 31700 | 513 |
| 645 | 20240716 | 093900 | 837312900 | 31800 | 31850 | 31850 | 31800 | 282 |
| 646 | 20240716 | 093800 | 828340100 | 31850 | 31900 | 31900 | 31800 | 463 |
| 647 | 20240716 | 093700 | 813603600 | 31900 | 32000 | 32050 | 31900 | 616 |
| 648 | 20240716 | 093600 | 793901250 | 32050 | 31850 | 32050 | 31850 | 734 |
| 649 | 20240716 | 093500 | 770436600 | 31850 | 31850 | 31950 | 31850 | 243 |
| 650 | 20240716 | 093400 | 762689600 | 31850 | 31950 | 32000 | 31850 | 357 |
| 651 | 20240716 | 093300 | 751300850 | 31950 | 31800 | 31950 | 31750 | 185 |
| 652 | 20240716 | 093200 | 745409500 | 31750 | 31700 | 31900 | 31700 | 1711 |
| 653 | 20240716 | 093100 | 691082300 | 31650 | 31700 | 31850 | 31650 | 729 |
| 654 | 20240716 | 093000 | 667976950 | 31700 | 31750 | 31750 | 31600 | 2004 |
| 655 | 20240716 | 092900 | 604516600 | 31750 | 31750 | 31850 | 31700 | 875 |
| 656 | 20240716 | 092800 | 576734150 | 31750 | 31700 | 31750 | 31600 | 938 |
| 657 | 20240716 | 092700 | 547019800 | 31650 | 31650 | 31650 | 31600 | 237 |
| 658 | 20240716 | 092600 | 539519900 | 31650 | 31650 | 31650 | 31650 | 141 |
| 659 | 20240716 | 092500 | 535057250 | 31600 | 31650 | 31650 | 31600 | 113 |
| 660 | 20240716 | 092400 | 531483350 | 31650 | 31650 | 31700 | 31650 | 128 |
| 661 | 20240716 | 092300 | 527429150 | 31700 | 31650 | 31700 | 31600 | 273 |
| 662 | 20240716 | 092200 | 518793700 | 31650 | 31550 | 31650 | 31500 | 648 |
| 663 | 20240716 | 092100 | 498333700 | 31600 | 31800 | 31800 | 31600 | 198 |
| 664 | 20240716 | 092000 | 492061200 | 31800 | 31700 | 31800 | 31700 | 1162 |
| 665 | 20240716 | 091900 | 455199700 | 31650 | 31650 | 31700 | 31650 | 147 |
| 666 | 20240716 | 091800 | 450542250 | 31650 | 31700 | 31700 | 31600 | 563 |
| 667 | 20240716 | 091700 | 432715950 | 31700 | 31600 | 31700 | 31600 | 582 |
| 668 | 20240716 | 091600 | 414303350 | 31550 | 31600 | 31650 | 31550 | 780 |
| 669 | 20240716 | 091500 | 389677800 | 31650 | 31650 | 31700 | 31600 | 557 |
| 670 | 20240716 | 091400 | 372062050 | 31700 | 31750 | 31750 | 31650 | 214 |
| 671 | 20240716 | 091300 | 365277800 | 31700 | 31750 | 31800 | 31700 | 227 |
| 672 | 20240716 | 091200 | 358071050 | 31750 | 31700 | 31750 | 31700 | 103 |
| 673 | 20240716 | 091100 | 354805100 | 31650 | 31650 | 31700 | 31650 | 775 |
| 674 | 20240716 | 091000 | 330259700 | 31650 | 31650 | 31700 | 31600 | 1190 |
| 675 | 20240716 | 090900 | 292623700 | 31700 | 31900 | 31950 | 31700 | 1142 |
| 676 | 20240716 | 090800 | 256303750 | 31900 | 32000 | 32000 | 31900 | 253 |
| 677 | 20240716 | 090700 | 248223650 | 32000 | 32000 | 32000 | 32000 | 35 |
| 678 | 20240716 | 090600 | 247103650 | 31950 | 32000 | 32000 | 31950 | 239 |
| 679 | 20240716 | 090500 | 239460400 | 32000 | 32050 | 32250 | 32000 | 1747 |
| 680 | 20240716 | 090400 | 183384950 | 32050 | 32000 | 32050 | 32000 | 186 |
| 681 | 20240716 | 090300 | 177427100 | 31950 | 31950 | 31950 | 31850 | 491 |
| 682 | 20240716 | 090200 | 161769050 | 31900 | 32150 | 32150 | 31900 | 914 |
| 683 | 20240716 | 090100 | 132557550 | 32150 | 32200 | 32200 | 31950 | 971 |
| 684 | 20240716 | 090000 | 101430200 | 32200 | 32100 | 32350 | 31950 | 3144 |