36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 200700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 3 | 20240719 | 200600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240719 | 200500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240719 | 200400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240719 | 200300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240719 | 200200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240719 | 200100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240719 | 200000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240719 | 195900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240719 | 195800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240719 | 195700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240719 | 195600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240719 | 195500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240719 | 195400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240719 | 195300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240719 | 195200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240719 | 195100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240719 | 195000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240719 | 194900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240719 | 194800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240719 | 194700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240719 | 194600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240719 | 194500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240719 | 194400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240719 | 194300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240719 | 194200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240719 | 194100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240719 | 194000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240719 | 193900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240719 | 193800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240719 | 193700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 33 | 20240719 | 193600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240719 | 193500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240719 | 193400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240719 | 193300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240719 | 193200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240719 | 193100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240719 | 193000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240719 | 192900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240719 | 192800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240719 | 192700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240719 | 192600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240719 | 192500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240719 | 192400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240719 | 192300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240719 | 192200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240719 | 192100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240719 | 192000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240719 | 191900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240719 | 191800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240719 | 191700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240719 | 191600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240719 | 191500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240719 | 191400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240719 | 191300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240719 | 191200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240719 | 191100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240719 | 191000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240719 | 190900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240719 | 190800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240719 | 190700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 63 | 20240719 | 190600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240719 | 190500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240719 | 190400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240719 | 190300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240719 | 190200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240719 | 190100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240719 | 190000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240719 | 185900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240719 | 185800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240719 | 185700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240719 | 185600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240719 | 185500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240719 | 185400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240719 | 185300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240719 | 185200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240719 | 185100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240719 | 185000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240719 | 184900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240719 | 184800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240719 | 184700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240719 | 184600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240719 | 184500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240719 | 184400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240719 | 184300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240719 | 184200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240719 | 184100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240719 | 184000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240719 | 183900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240719 | 183800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240719 | 183700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 93 | 20240719 | 183600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240719 | 183500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240719 | 183400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240719 | 183300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240719 | 183200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240719 | 183100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240719 | 183000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240719 | 182900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240719 | 182800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240719 | 182700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240719 | 182600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240719 | 182500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240719 | 182400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240719 | 182300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240719 | 182200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240719 | 182100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240719 | 182000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240719 | 181900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240719 | 181800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240719 | 181700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240719 | 181600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240719 | 181500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240719 | 181400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240719 | 181300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240719 | 181200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240719 | 181100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240719 | 181000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240719 | 180900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240719 | 180800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240719 | 180700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 123 | 20240719 | 180600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240719 | 180500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240719 | 180400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240719 | 180300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240719 | 180200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240719 | 180100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240719 | 180000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240719 | 175900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240719 | 175800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240719 | 175700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240719 | 175600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240719 | 175500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240719 | 175400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240719 | 175300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240719 | 175200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240719 | 175100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240719 | 175000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240719 | 174900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240719 | 174800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240719 | 174700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240719 | 174600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240719 | 174500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240719 | 174400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240719 | 174300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240719 | 174200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240719 | 174100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240719 | 174000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240719 | 173900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240719 | 173800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240719 | 173700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 153 | 20240719 | 173600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240719 | 173500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240719 | 173400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240719 | 173300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240719 | 173200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240719 | 173100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240719 | 173000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240719 | 172900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240719 | 172800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240719 | 172700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240719 | 172600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240719 | 172500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240719 | 172400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240719 | 172300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240719 | 172200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240719 | 172100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240719 | 172000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240719 | 171900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240719 | 171800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240719 | 171700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240719 | 171600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240719 | 171500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240719 | 171400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240719 | 171300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240719 | 171200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240719 | 171100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240719 | 171000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240719 | 170900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240719 | 170800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240719 | 170700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 183 | 20240719 | 170600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240719 | 170500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240719 | 170400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240719 | 170300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240719 | 170200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240719 | 170100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240719 | 170000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240719 | 165900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240719 | 165800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240719 | 165700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240719 | 165600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240719 | 165500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240719 | 165400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240719 | 165300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240719 | 165200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240719 | 165100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240719 | 165000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240719 | 164900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240719 | 164800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240719 | 164700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240719 | 164600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240719 | 164500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240719 | 164400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240719 | 164300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240719 | 164200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240719 | 164100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240719 | 164000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240719 | 163900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240719 | 163800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240719 | 163700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 213 | 20240719 | 163600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240719 | 163500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240719 | 163400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240719 | 163300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240719 | 163200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240719 | 163100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240719 | 163000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240719 | 162900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240719 | 162800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240719 | 162700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240719 | 162600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240719 | 162500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240719 | 162400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240719 | 162300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20240719 | 162200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20240719 | 162100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240719 | 162000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240719 | 161900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240719 | 161800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240719 | 161700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240719 | 161600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240719 | 161500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240719 | 161400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240719 | 161300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240719 | 161200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240719 | 161100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20240719 | 161000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20240719 | 160900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20240719 | 160800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20240719 | 160700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 243 | 20240719 | 160600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20240719 | 160500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20240719 | 160400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20240719 | 160300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20240719 | 160200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20240719 | 160100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20240719 | 160000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20240719 | 155900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20240719 | 155800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20240719 | 155700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20240719 | 155600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20240719 | 155500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20240719 | 155400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20240719 | 155300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20240719 | 155200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20240719 | 155100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20240719 | 155000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20240719 | 154900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20240719 | 154800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20240719 | 154700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20240719 | 154600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20240719 | 154500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20240719 | 154400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20240719 | 154300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20240719 | 154200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20240719 | 154100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20240719 | 154000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20240719 | 153900 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20240719 | 153800 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20240719 | 153700 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 273 | 20240719 | 153600 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 274 | 20240719 | 153500 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20240719 | 153400 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20240719 | 153300 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20240719 | 153200 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20240719 | 153100 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20240719 | 153000 | 34452234650 | 39500 | 39500 | 39500 | 39500 | 7661 |
| 280 | 20240719 | 152900 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20240719 | 152800 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20240719 | 152700 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20240719 | 152600 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20240719 | 152500 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20240719 | 152400 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20240719 | 152300 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20240719 | 152200 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20240719 | 152100 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20240719 | 152000 | 34149625150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20240719 | 151900 | 34149625150 | 39750 | 40000 | 40050 | 39650 | 5798 |
| 291 | 20240719 | 151800 | 33918543150 | 40000 | 40200 | 40200 | 40000 | 4598 |
| 292 | 20240719 | 151700 | 33734146900 | 40200 | 40250 | 40300 | 40200 | 1794 |
| 293 | 20240719 | 151600 | 33661946650 | 40300 | 40350 | 40350 | 40250 | 741 |
| 294 | 20240719 | 151500 | 33632086150 | 40350 | 40300 | 40350 | 40250 | 965 |
| 295 | 20240719 | 151400 | 33593191500 | 40300 | 40450 | 40450 | 40300 | 1277 |
| 296 | 20240719 | 151300 | 33541637700 | 40450 | 40350 | 40450 | 40350 | 1000 |
| 297 | 20240719 | 151200 | 33501254550 | 40350 | 40400 | 40450 | 40350 | 1024 |
| 298 | 20240719 | 151100 | 33459870650 | 40400 | 40500 | 40500 | 40400 | 1280 |
| 299 | 20240719 | 151000 | 33408102950 | 40500 | 40450 | 40500 | 40400 | 1589 |
| 300 | 20240719 | 150900 | 33343785900 | 40450 | 40300 | 40450 | 40300 | 1407 |
| 301 | 20240719 | 150800 | 33287029600 | 40250 | 40300 | 40300 | 40250 | 597 |
| 302 | 20240719 | 150700 | 33262982150 | 40350 | 40300 | 40350 | 40300 | 531 |
| 303 | 20240719 | 150600 | 33241564250 | 40300 | 40400 | 40400 | 40300 | 872 |
| 304 | 20240719 | 150500 | 33206383150 | 40400 | 40400 | 40400 | 40300 | 961 |
| 305 | 20240719 | 150400 | 33167619000 | 40350 | 40400 | 40450 | 40350 | 747 |
| 306 | 20240719 | 150300 | 33137438900 | 40450 | 40300 | 40450 | 40300 | 610 |
| 307 | 20240719 | 150200 | 33112804300 | 40300 | 40450 | 40450 | 40250 | 2454 |
| 308 | 20240719 | 150100 | 33013850350 | 40400 | 40600 | 40600 | 40400 | 979 |
| 309 | 20240719 | 150000 | 32974190700 | 40600 | 40500 | 40600 | 40450 | 2491 |
| 310 | 20240719 | 145900 | 32873197800 | 40500 | 40450 | 40500 | 40400 | 1833 |
| 311 | 20240719 | 145800 | 32799003650 | 40500 | 40450 | 40500 | 40400 | 677 |
| 312 | 20240719 | 145700 | 32771610000 | 40450 | 40350 | 40450 | 40350 | 734 |
| 313 | 20240719 | 145600 | 32741962900 | 40350 | 40350 | 40450 | 40300 | 1054 |
| 314 | 20240719 | 145500 | 32699425150 | 40350 | 40450 | 40500 | 40350 | 1325 |
| 315 | 20240719 | 145400 | 32645847350 | 40450 | 40400 | 40500 | 40400 | 995 |
| 316 | 20240719 | 145300 | 32605561800 | 40400 | 40550 | 40600 | 40350 | 2750 |
| 317 | 20240719 | 145200 | 32494253700 | 40550 | 40550 | 40550 | 40500 | 1488 |
| 318 | 20240719 | 145100 | 32433944600 | 40550 | 40500 | 40550 | 40450 | 1168 |
| 319 | 20240719 | 145000 | 32386615500 | 40500 | 40400 | 40500 | 40350 | 1862 |
| 320 | 20240719 | 144900 | 32311325100 | 40350 | 40400 | 40450 | 40350 | 660 |
| 321 | 20240719 | 144800 | 32284689550 | 40400 | 40400 | 40500 | 40350 | 1870 |
| 322 | 20240719 | 144700 | 32209069850 | 40350 | 40250 | 40450 | 40200 | 1700 |
| 323 | 20240719 | 144600 | 32140525350 | 40250 | 40250 | 40250 | 40150 | 2207 |
| 324 | 20240719 | 144500 | 32051795900 | 40200 | 40300 | 40300 | 40200 | 933 |
| 325 | 20240719 | 144400 | 32014226500 | 40250 | 40350 | 40350 | 40200 | 1232 |
| 326 | 20240719 | 144300 | 31964667700 | 40250 | 40350 | 40350 | 40100 | 2471 |
| 327 | 20240719 | 144200 | 31865204000 | 40350 | 40600 | 40600 | 40300 | 2791 |
| 328 | 20240719 | 144100 | 31752385600 | 40500 | 40700 | 40700 | 40450 | 3573 |
| 329 | 20240719 | 144000 | 31607354550 | 40700 | 40400 | 40750 | 40400 | 14122 |
| 330 | 20240719 | 143900 | 31034278550 | 40400 | 40500 | 40500 | 40300 | 1964 |
| 331 | 20240719 | 143800 | 30954847100 | 40500 | 40250 | 40500 | 40250 | 4110 |
| 332 | 20240719 | 143700 | 30789013800 | 40250 | 40300 | 40350 | 40150 | 1618 |
| 333 | 20240719 | 143600 | 30723907300 | 40300 | 40200 | 40350 | 40200 | 1918 |
| 334 | 20240719 | 143500 | 30646622600 | 40200 | 40150 | 40200 | 40150 | 1520 |
| 335 | 20240719 | 143400 | 30585553450 | 40150 | 40200 | 40200 | 40050 | 866 |
| 336 | 20240719 | 143300 | 30550807350 | 40200 | 39900 | 40250 | 39850 | 6575 |
| 337 | 20240719 | 143200 | 30287382150 | 39900 | 39900 | 40000 | 39850 | 850 |
| 338 | 20240719 | 143100 | 30253430100 | 39900 | 40000 | 40000 | 39850 | 1052 |
| 339 | 20240719 | 143000 | 30211421250 | 40000 | 39950 | 40000 | 39900 | 550 |
| 340 | 20240719 | 142900 | 30189444850 | 39950 | 39950 | 40000 | 39800 | 777 |
| 341 | 20240719 | 142800 | 30158411000 | 39950 | 39750 | 39950 | 39700 | 1048 |
| 342 | 20240719 | 142700 | 30116695500 | 39750 | 39750 | 39800 | 39650 | 996 |
| 343 | 20240719 | 142600 | 30077143150 | 39750 | 39700 | 39750 | 39650 | 1240 |
| 344 | 20240719 | 142500 | 30027939250 | 39650 | 39850 | 39900 | 39600 | 6021 |
| 345 | 20240719 | 142400 | 29788886100 | 39900 | 39950 | 40000 | 39850 | 1088 |
| 346 | 20240719 | 142300 | 29745477250 | 39950 | 39900 | 39950 | 39800 | 1401 |
| 347 | 20240719 | 142200 | 29689608300 | 39900 | 39950 | 40000 | 39900 | 889 |
| 348 | 20240719 | 142100 | 29654095650 | 39900 | 40000 | 40000 | 39900 | 901 |
| 349 | 20240719 | 142000 | 29618119650 | 40000 | 39900 | 40050 | 39850 | 935 |
| 350 | 20240719 | 141900 | 29580760450 | 39800 | 40050 | 40050 | 39750 | 5840 |
| 351 | 20240719 | 141800 | 29347925200 | 40050 | 40200 | 40300 | 39950 | 3295 |
| 352 | 20240719 | 141700 | 29215877600 | 40200 | 40250 | 40350 | 40200 | 1308 |
| 353 | 20240719 | 141600 | 29163226350 | 40300 | 40100 | 40300 | 40000 | 2358 |
| 354 | 20240719 | 141500 | 29068545400 | 40100 | 40500 | 40500 | 40100 | 5029 |
| 355 | 20240719 | 141400 | 28865591650 | 40450 | 40450 | 40600 | 40350 | 5633 |
| 356 | 20240719 | 141300 | 28637624850 | 40450 | 40450 | 40500 | 40300 | 1900 |
| 357 | 20240719 | 141200 | 28560861250 | 40400 | 40350 | 40500 | 40250 | 3501 |
| 358 | 20240719 | 141100 | 28419461250 | 40300 | 40500 | 40750 | 40200 | 13760 |
| 359 | 20240719 | 141000 | 27862316400 | 40500 | 40200 | 40550 | 40150 | 12824 |
| 360 | 20240719 | 140900 | 27344075300 | 40200 | 40200 | 40350 | 40050 | 4347 |
| 361 | 20240719 | 140800 | 27169376000 | 40200 | 39850 | 40200 | 39800 | 3987 |
| 362 | 20240719 | 140700 | 27009683750 | 39900 | 39900 | 39900 | 39800 | 582 |
| 363 | 20240719 | 140600 | 26986475800 | 39850 | 40000 | 40000 | 39800 | 2340 |
| 364 | 20240719 | 140500 | 26893110200 | 39950 | 40000 | 40000 | 39900 | 561 |
| 365 | 20240719 | 140400 | 26870693000 | 40000 | 39950 | 40000 | 39950 | 1745 |
| 366 | 20240719 | 140300 | 26800952100 | 39950 | 40050 | 40150 | 39950 | 3502 |
| 367 | 20240719 | 140200 | 26660664250 | 40100 | 39950 | 40200 | 39950 | 4275 |
| 368 | 20240719 | 140100 | 26489404950 | 39950 | 39900 | 40000 | 39850 | 994 |
| 369 | 20240719 | 140000 | 26449708500 | 40000 | 39800 | 40000 | 39700 | 1803 |
| 370 | 20240719 | 135900 | 26377881850 | 39800 | 39700 | 39900 | 39700 | 1345 |
| 371 | 20240719 | 135800 | 26324315450 | 39650 | 39600 | 39700 | 39600 | 1919 |
| 372 | 20240719 | 135700 | 26248286300 | 39600 | 39800 | 39850 | 39600 | 981 |
| 373 | 20240719 | 135600 | 26209298250 | 39750 | 39700 | 39750 | 39650 | 1438 |
| 374 | 20240719 | 135500 | 26152190450 | 39800 | 39600 | 39800 | 39550 | 2611 |
| 375 | 20240719 | 135400 | 26048610700 | 39600 | 40100 | 40100 | 39600 | 7129 |
| 376 | 20240719 | 135300 | 25764789900 | 40100 | 40000 | 40150 | 40000 | 1472 |
| 377 | 20240719 | 135200 | 25705839950 | 40050 | 40150 | 40150 | 39900 | 2575 |
| 378 | 20240719 | 135100 | 25602853250 | 40150 | 40250 | 40250 | 39950 | 4355 |
| 379 | 20240719 | 135000 | 25428148050 | 40200 | 40250 | 40450 | 40050 | 11435 |
| 380 | 20240719 | 134900 | 24968208400 | 40250 | 39800 | 40450 | 39750 | 17905 |
| 381 | 20240719 | 134800 | 24248911850 | 39800 | 39600 | 39850 | 39600 | 2822 |
| 382 | 20240719 | 134700 | 24136867300 | 39600 | 39350 | 39600 | 39250 | 1284 |
| 383 | 20240719 | 134600 | 24086162700 | 39250 | 39450 | 39450 | 39200 | 1004 |
| 384 | 20240719 | 134500 | 24046764550 | 39450 | 39350 | 39500 | 39250 | 1440 |
| 385 | 20240719 | 134400 | 23989981350 | 39350 | 39250 | 39350 | 39150 | 1013 |
| 386 | 20240719 | 134300 | 23950249950 | 39200 | 39250 | 39250 | 39150 | 2661 |
| 387 | 20240719 | 134200 | 23845939350 | 39250 | 39400 | 39400 | 39250 | 991 |
| 388 | 20240719 | 134100 | 23806977700 | 39350 | 39300 | 39400 | 39300 | 463 |
| 389 | 20240719 | 134000 | 23788751850 | 39300 | 39350 | 39400 | 39200 | 2156 |
| 390 | 20240719 | 133900 | 23703985950 | 39350 | 39550 | 39600 | 39350 | 3187 |
| 391 | 20240719 | 133800 | 23578350650 | 39550 | 39700 | 39750 | 39550 | 905 |
| 392 | 20240719 | 133700 | 23542496500 | 39700 | 39500 | 39750 | 39450 | 1922 |
| 393 | 20240719 | 133600 | 23466482900 | 39450 | 39550 | 39600 | 39450 | 2390 |
| 394 | 20240719 | 133500 | 23372000650 | 39550 | 39800 | 39850 | 39550 | 4093 |
| 395 | 20240719 | 133400 | 23209615900 | 39750 | 39750 | 39950 | 39750 | 2671 |
| 396 | 20240719 | 133300 | 23103174100 | 39750 | 39600 | 39800 | 39600 | 2204 |
| 397 | 20240719 | 133200 | 23015622050 | 39600 | 39800 | 39900 | 39550 | 3821 |
| 398 | 20240719 | 133100 | 22863810650 | 39800 | 39850 | 39900 | 39550 | 7878 |
| 399 | 20240719 | 133000 | 22550782750 | 39850 | 40000 | 40150 | 39800 | 8709 |
| 400 | 20240719 | 132900 | 22202769750 | 40050 | 39800 | 40200 | 39550 | 15420 |
| 401 | 20240719 | 132800 | 21586505950 | 39900 | 39550 | 40450 | 39450 | 26934 |
| 402 | 20240719 | 132700 | 20508796250 | 39550 | 39000 | 39750 | 39000 | 9679 |
| 403 | 20240719 | 132600 | 20127843350 | 39000 | 38950 | 39000 | 38900 | 396 |
| 404 | 20240719 | 132500 | 20112411800 | 38950 | 38900 | 38950 | 38850 | 255 |
| 405 | 20240719 | 132400 | 20102492200 | 38900 | 39000 | 39050 | 38900 | 493 |
| 406 | 20240719 | 132300 | 20083271050 | 39000 | 38950 | 39050 | 38850 | 252 |
| 407 | 20240719 | 132200 | 20073457350 | 38950 | 39100 | 39150 | 38950 | 965 |
| 408 | 20240719 | 132100 | 20035745000 | 39100 | 39000 | 39100 | 39000 | 730 |
| 409 | 20240719 | 132000 | 20007255000 | 39000 | 38950 | 39000 | 38950 | 181 |
| 410 | 20240719 | 131900 | 20000202850 | 38950 | 38950 | 39000 | 38900 | 127 |
| 411 | 20240719 | 131800 | 19995254500 | 39000 | 39000 | 39000 | 38800 | 267 |
| 412 | 20240719 | 131700 | 19984860400 | 38950 | 39000 | 39000 | 38950 | 174 |
| 413 | 20240719 | 131600 | 19978081150 | 39000 | 38850 | 39000 | 38850 | 284 |
| 414 | 20240719 | 131500 | 19967028800 | 38900 | 38750 | 38900 | 38750 | 101 |
| 415 | 20240719 | 131400 | 19963111850 | 38800 | 38950 | 38950 | 38800 | 1474 |
| 416 | 20240719 | 131300 | 19905792850 | 38900 | 39100 | 39100 | 38900 | 1221 |
| 417 | 20240719 | 131200 | 19858223350 | 39100 | 39050 | 39100 | 39000 | 280 |
| 418 | 20240719 | 131100 | 19847299300 | 39050 | 39000 | 39100 | 39000 | 542 |
| 419 | 20240719 | 131000 | 19826149300 | 39000 | 39100 | 39150 | 39000 | 597 |
| 420 | 20240719 | 130900 | 19802821000 | 39150 | 39150 | 39200 | 39100 | 478 |
| 421 | 20240719 | 130800 | 19784100900 | 39150 | 39150 | 39200 | 39100 | 513 |
| 422 | 20240719 | 130700 | 19764005450 | 39150 | 39100 | 39150 | 39100 | 867 |
| 423 | 20240719 | 130600 | 19730085650 | 39100 | 38950 | 39100 | 38950 | 1465 |
| 424 | 20240719 | 130500 | 19672953050 | 39000 | 39000 | 39000 | 38950 | 245 |
| 425 | 20240719 | 130400 | 19663403100 | 39000 | 38950 | 39000 | 38950 | 125 |
| 426 | 20240719 | 130300 | 19658533200 | 38950 | 39000 | 39000 | 38900 | 471 |
| 427 | 20240719 | 130200 | 19640188450 | 39000 | 38950 | 39000 | 38950 | 484 |
| 428 | 20240719 | 130100 | 19621331250 | 38950 | 39000 | 39000 | 38900 | 340 |
| 429 | 20240719 | 130000 | 19608091150 | 38950 | 38800 | 38950 | 38750 | 1465 |
| 430 | 20240719 | 125900 | 19551102050 | 38800 | 38800 | 38800 | 38750 | 201 |
| 431 | 20240719 | 125800 | 19543310050 | 38800 | 38700 | 38800 | 38650 | 848 |
| 432 | 20240719 | 125700 | 19510487350 | 38700 | 38650 | 38750 | 38650 | 477 |
| 433 | 20240719 | 125600 | 19492038450 | 38650 | 38650 | 38700 | 38600 | 139 |
| 434 | 20240719 | 125500 | 19486665450 | 38650 | 38650 | 38650 | 38550 | 136 |
| 435 | 20240719 | 125400 | 19481418350 | 38600 | 38600 | 38750 | 38600 | 591 |
| 436 | 20240719 | 125300 | 19458597450 | 38600 | 38750 | 38750 | 38600 | 322 |
| 437 | 20240719 | 125200 | 19446140650 | 38750 | 38750 | 38750 | 38700 | 350 |
| 438 | 20240719 | 125100 | 19432586100 | 38750 | 38800 | 38800 | 38750 | 956 |
| 439 | 20240719 | 125000 | 19395501800 | 38800 | 38850 | 38900 | 38750 | 508 |
| 440 | 20240719 | 124900 | 19375770250 | 38900 | 38850 | 38900 | 38800 | 326 |
| 441 | 20240719 | 124800 | 19363109550 | 38850 | 38850 | 38900 | 38800 | 276 |
| 442 | 20240719 | 124700 | 19352391200 | 38800 | 38850 | 38850 | 38750 | 196 |
| 443 | 20240719 | 124600 | 19344785400 | 38850 | 38700 | 38850 | 38700 | 324 |
| 444 | 20240719 | 124500 | 19332235250 | 38750 | 38700 | 38750 | 38700 | 47 |
| 445 | 20240719 | 124400 | 19330415200 | 38700 | 38700 | 38750 | 38700 | 270 |
| 446 | 20240719 | 124300 | 19319965900 | 38700 | 38650 | 38700 | 38650 | 228 |
| 447 | 20240719 | 124200 | 19311148000 | 38650 | 38650 | 38650 | 38600 | 99 |
| 448 | 20240719 | 124100 | 19307324350 | 38650 | 38700 | 38700 | 38600 | 398 |
| 449 | 20240719 | 124000 | 19291947850 | 38700 | 38700 | 38700 | 38650 | 205 |
| 450 | 20240719 | 123900 | 19284014800 | 38700 | 38650 | 38700 | 38600 | 65 |
| 451 | 20240719 | 123800 | 19281502800 | 38600 | 38650 | 38650 | 38600 | 353 |
| 452 | 20240719 | 123700 | 19267871600 | 38600 | 38600 | 38650 | 38600 | 150 |
| 453 | 20240719 | 123600 | 19262080800 | 38650 | 38650 | 38650 | 38600 | 414 |
| 454 | 20240719 | 123500 | 19246088950 | 38600 | 38650 | 38650 | 38600 | 217 |
| 455 | 20240719 | 123400 | 19237704950 | 38700 | 38700 | 38750 | 38700 | 270 |
| 456 | 20240719 | 123300 | 19227253500 | 38700 | 38700 | 38750 | 38700 | 281 |
| 457 | 20240719 | 123200 | 19216375450 | 38700 | 38600 | 38700 | 38600 | 250 |
| 458 | 20240719 | 123100 | 19206714100 | 38600 | 38550 | 38600 | 38550 | 40 |
| 459 | 20240719 | 123000 | 19205170700 | 38550 | 38500 | 38600 | 38450 | 678 |
| 460 | 20240719 | 122900 | 19179028700 | 38500 | 38400 | 38600 | 38400 | 289 |
| 461 | 20240719 | 122800 | 19167914600 | 38450 | 38300 | 38450 | 38150 | 1973 |
| 462 | 20240719 | 122700 | 19092371950 | 38300 | 38450 | 38450 | 38300 | 661 |
| 463 | 20240719 | 122600 | 19067014050 | 38450 | 38400 | 38500 | 38400 | 729 |
| 464 | 20240719 | 122500 | 19038958650 | 38450 | 38450 | 38500 | 38450 | 461 |
| 465 | 20240719 | 122400 | 19021226050 | 38300 | 38500 | 38500 | 38200 | 632 |
| 466 | 20240719 | 122300 | 18997026650 | 38500 | 38500 | 38600 | 38450 | 318 |
| 467 | 20240719 | 122200 | 18984763450 | 38450 | 38350 | 38600 | 38200 | 963 |
| 468 | 20240719 | 122100 | 18947802600 | 38350 | 38600 | 38600 | 38300 | 1695 |
| 469 | 20240719 | 122000 | 18882618450 | 38600 | 38550 | 38900 | 38550 | 712 |
| 470 | 20240719 | 121900 | 18855077850 | 38550 | 39050 | 39050 | 38550 | 2789 |
| 471 | 20240719 | 121800 | 18746968650 | 39050 | 39000 | 39050 | 38950 | 201 |
| 472 | 20240719 | 121700 | 18739126800 | 38900 | 38950 | 38950 | 38900 | 197 |
| 473 | 20240719 | 121600 | 18731461700 | 38950 | 38950 | 39050 | 38950 | 357 |
| 474 | 20240719 | 121500 | 18717546850 | 39050 | 39000 | 39050 | 39000 | 238 |
| 475 | 20240719 | 121400 | 18708264400 | 39000 | 39100 | 39150 | 39000 | 853 |
| 476 | 20240719 | 121300 | 18674947200 | 39050 | 39000 | 39100 | 39000 | 454 |
| 477 | 20240719 | 121200 | 18657234550 | 39000 | 38950 | 39000 | 38950 | 281 |
| 478 | 20240719 | 121100 | 18646278350 | 38950 | 39000 | 39000 | 38950 | 159 |
| 479 | 20240719 | 121000 | 18640082550 | 39000 | 39100 | 39100 | 39000 | 331 |
| 480 | 20240719 | 120900 | 18627163100 | 39050 | 39150 | 39150 | 39050 | 339 |
| 481 | 20240719 | 120800 | 18613904050 | 39150 | 39100 | 39150 | 39100 | 242 |
| 482 | 20240719 | 120700 | 18604433100 | 39100 | 39150 | 39200 | 39100 | 725 |
| 483 | 20240719 | 120600 | 18576057550 | 39150 | 39050 | 39200 | 39050 | 874 |
| 484 | 20240719 | 120500 | 18541850200 | 39050 | 38950 | 39050 | 38900 | 194 |
| 485 | 20240719 | 120400 | 18534281200 | 38950 | 39050 | 39050 | 38950 | 191 |
| 486 | 20240719 | 120300 | 18526826550 | 39050 | 38950 | 39050 | 38950 | 142 |
| 487 | 20240719 | 120200 | 18521289750 | 38950 | 39050 | 39100 | 38950 | 637 |
| 488 | 20240719 | 120100 | 18496427850 | 39050 | 39050 | 39050 | 39000 | 269 |
| 489 | 20240719 | 120000 | 18485923600 | 39050 | 38950 | 39050 | 38950 | 291 |
| 490 | 20240719 | 115900 | 18474576100 | 38950 | 38850 | 38950 | 38850 | 226 |
| 491 | 20240719 | 115800 | 18465785050 | 38850 | 38900 | 38950 | 38800 | 309 |
| 492 | 20240719 | 115700 | 18453778900 | 38900 | 38750 | 38950 | 38750 | 316 |
| 493 | 20240719 | 115600 | 18441500050 | 38800 | 38950 | 39000 | 38800 | 491 |
| 494 | 20240719 | 115500 | 18422404750 | 38950 | 38950 | 38950 | 38900 | 106 |
| 495 | 20240719 | 115400 | 18418277050 | 38900 | 39000 | 39000 | 38900 | 217 |
| 496 | 20240719 | 115300 | 18409824100 | 39000 | 39100 | 39150 | 38950 | 301 |
| 497 | 20240719 | 115200 | 18398082100 | 39100 | 38900 | 39100 | 38900 | 1037 |
| 498 | 20240719 | 115100 | 18357634050 | 38850 | 38800 | 38850 | 38750 | 319 |
| 499 | 20240719 | 115000 | 18345251100 | 38800 | 38750 | 38800 | 38750 | 228 |
| 500 | 20240719 | 114900 | 18336414150 | 38800 | 38750 | 38800 | 38750 | 454 |
| 501 | 20240719 | 114800 | 18318804700 | 38750 | 38700 | 38750 | 38700 | 248 |
| 502 | 20240719 | 114700 | 18309202950 | 38700 | 38800 | 38800 | 38650 | 794 |
| 503 | 20240719 | 114600 | 18278457900 | 38800 | 38850 | 38900 | 38800 | 100 |
| 504 | 20240719 | 114500 | 18274572950 | 38850 | 38950 | 38950 | 38850 | 254 |
| 505 | 20240719 | 114400 | 18264692350 | 38900 | 38950 | 38950 | 38850 | 194 |
| 506 | 20240719 | 114300 | 18257138900 | 38950 | 38900 | 39150 | 38900 | 1181 |
| 507 | 20240719 | 114200 | 18211094950 | 38850 | 38750 | 38850 | 38750 | 218 |
| 508 | 20240719 | 114100 | 18202635600 | 38750 | 38700 | 38750 | 38650 | 1475 |
| 509 | 20240719 | 114000 | 18145585500 | 38700 | 38750 | 38800 | 38700 | 554 |
| 510 | 20240719 | 113900 | 18124112900 | 38800 | 38750 | 38850 | 38750 | 375 |
| 511 | 20240719 | 113800 | 18109562300 | 38800 | 38850 | 38850 | 38750 | 474 |
| 512 | 20240719 | 113700 | 18091183900 | 38850 | 39150 | 39150 | 38800 | 2667 |
| 513 | 20240719 | 113600 | 17987338700 | 39150 | 39200 | 39250 | 39050 | 1647 |
| 514 | 20240719 | 113500 | 17922832550 | 39200 | 39200 | 39250 | 39200 | 240 |
| 515 | 20240719 | 113400 | 17913418550 | 39200 | 39300 | 39300 | 39150 | 409 |
| 516 | 20240719 | 113300 | 17897368500 | 39300 | 39050 | 39400 | 39000 | 2645 |
| 517 | 20240719 | 113200 | 17793537400 | 39050 | 38900 | 39050 | 38900 | 1037 |
| 518 | 20240719 | 113100 | 17753117250 | 38900 | 38850 | 38900 | 38800 | 229 |
| 519 | 20240719 | 113000 | 17744211000 | 38800 | 38700 | 38850 | 38700 | 725 |
| 520 | 20240719 | 112900 | 17716062750 | 38700 | 38900 | 38900 | 38650 | 918 |
| 521 | 20240719 | 112800 | 17680438850 | 38950 | 38900 | 38950 | 38900 | 273 |
| 522 | 20240719 | 112700 | 17669814850 | 38900 | 38900 | 38900 | 38900 | 49 |
| 523 | 20240719 | 112600 | 17667908750 | 38900 | 38950 | 38950 | 38900 | 933 |
| 524 | 20240719 | 112500 | 17631597050 | 38950 | 38950 | 38950 | 38950 | 274 |
| 525 | 20240719 | 112400 | 17620924750 | 38950 | 39000 | 39000 | 38950 | 396 |
| 526 | 20240719 | 112300 | 17605498900 | 38950 | 38950 | 39000 | 38950 | 129 |
| 527 | 20240719 | 112200 | 17600473900 | 38950 | 38850 | 38950 | 38850 | 217 |
| 528 | 20240719 | 112100 | 17592041450 | 38850 | 38950 | 38950 | 38850 | 318 |
| 529 | 20240719 | 112000 | 17579677250 | 38900 | 38850 | 38900 | 38800 | 287 |
| 530 | 20240719 | 111900 | 17568525900 | 38850 | 39000 | 39000 | 38850 | 669 |
| 531 | 20240719 | 111800 | 17542478900 | 38950 | 38850 | 38950 | 38850 | 697 |
| 532 | 20240719 | 111700 | 17515384150 | 38850 | 38550 | 38850 | 38550 | 269 |
| 533 | 20240719 | 111600 | 17504967000 | 38550 | 38850 | 38900 | 38500 | 2895 |
| 534 | 20240719 | 111500 | 17392839850 | 38850 | 39000 | 39000 | 38850 | 1006 |
| 535 | 20240719 | 111400 | 17353692150 | 39000 | 38950 | 39000 | 38950 | 682 |
| 536 | 20240719 | 111300 | 17327126350 | 38950 | 38950 | 38950 | 38900 | 604 |
| 537 | 20240719 | 111200 | 17303604550 | 38900 | 39250 | 39250 | 38900 | 3837 |
| 538 | 20240719 | 111100 | 17154023050 | 39250 | 39100 | 39250 | 39100 | 541 |
| 539 | 20240719 | 111000 | 17132808300 | 39050 | 39100 | 39150 | 39050 | 306 |
| 540 | 20240719 | 110900 | 17120847550 | 39100 | 39200 | 39200 | 39100 | 599 |
| 541 | 20240719 | 110800 | 17097409650 | 39150 | 39100 | 39250 | 39100 | 1031 |
| 542 | 20240719 | 110700 | 17057038900 | 39100 | 39250 | 39250 | 39100 | 447 |
| 543 | 20240719 | 110600 | 17039518000 | 39250 | 39300 | 39350 | 39250 | 1112 |
| 544 | 20240719 | 110500 | 16995807800 | 39300 | 39400 | 39400 | 39200 | 599 |
| 545 | 20240719 | 110400 | 16972247500 | 39400 | 39300 | 39400 | 39100 | 1450 |
| 546 | 20240719 | 110300 | 16915317350 | 39200 | 39350 | 39350 | 39150 | 439 |
| 547 | 20240719 | 110200 | 16898080450 | 39350 | 39100 | 39450 | 39100 | 2412 |
| 548 | 20240719 | 110100 | 16803178500 | 39150 | 39250 | 39250 | 39050 | 733 |
| 549 | 20240719 | 110000 | 16774500700 | 39300 | 39050 | 39300 | 39050 | 1412 |
| 550 | 20240719 | 105900 | 16719126450 | 39100 | 39050 | 39150 | 39050 | 552 |
| 551 | 20240719 | 105800 | 16697529100 | 39150 | 39100 | 39200 | 39100 | 961 |
| 552 | 20240719 | 105700 | 16659907950 | 39100 | 38950 | 39150 | 38950 | 1882 |
| 553 | 20240719 | 105600 | 16586385250 | 39150 | 39100 | 39150 | 38850 | 3654 |
| 554 | 20240719 | 105500 | 16443778850 | 39100 | 38850 | 39150 | 38850 | 3373 |
| 555 | 20240719 | 105400 | 16312209800 | 38850 | 38600 | 38850 | 38600 | 941 |
| 556 | 20240719 | 105300 | 16275754550 | 38600 | 38450 | 38600 | 38350 | 476 |
| 557 | 20240719 | 105200 | 16257478750 | 38500 | 38650 | 38700 | 38500 | 1660 |
| 558 | 20240719 | 105100 | 16193419900 | 38650 | 38750 | 38750 | 38550 | 1085 |
| 559 | 20240719 | 105000 | 16151498250 | 38700 | 38750 | 38800 | 38650 | 1320 |
| 560 | 20240719 | 104900 | 16100389450 | 38700 | 38650 | 38750 | 38650 | 290 |
| 561 | 20240719 | 104800 | 16089169150 | 38650 | 38650 | 38650 | 38550 | 777 |
| 562 | 20240719 | 104700 | 16059166850 | 38700 | 38550 | 38750 | 38550 | 2304 |
| 563 | 20240719 | 104600 | 15970110400 | 38500 | 38300 | 38500 | 38300 | 995 |
| 564 | 20240719 | 104500 | 15931945200 | 38300 | 38300 | 38350 | 38250 | 476 |
| 565 | 20240719 | 104400 | 15913717250 | 38350 | 38350 | 38350 | 38200 | 1181 |
| 566 | 20240719 | 104300 | 15868552100 | 38250 | 38400 | 38500 | 38250 | 1227 |
| 567 | 20240719 | 104200 | 15821454200 | 38400 | 38300 | 38400 | 38250 | 1189 |
| 568 | 20240719 | 104100 | 15775915650 | 38250 | 38300 | 38300 | 38200 | 1142 |
| 569 | 20240719 | 104000 | 15732241000 | 38200 | 38200 | 38300 | 38150 | 638 |
| 570 | 20240719 | 103900 | 15707871150 | 38150 | 38100 | 38200 | 38050 | 870 |
| 571 | 20240719 | 103800 | 15674709050 | 38050 | 38050 | 38100 | 38000 | 1185 |
| 572 | 20240719 | 103700 | 15629626500 | 38050 | 38100 | 38150 | 38000 | 5048 |
| 573 | 20240719 | 103600 | 15437622500 | 38150 | 38300 | 38300 | 38150 | 984 |
| 574 | 20240719 | 103500 | 15400043200 | 38300 | 38400 | 38400 | 38250 | 1191 |
| 575 | 20240719 | 103400 | 15354396150 | 38400 | 38350 | 38400 | 38250 | 1109 |
| 576 | 20240719 | 103300 | 15311858250 | 38350 | 38200 | 38350 | 38000 | 3647 |
| 577 | 20240719 | 103200 | 15172686250 | 38250 | 38400 | 38450 | 38150 | 4647 |
| 578 | 20240719 | 103100 | 14994871100 | 38450 | 38450 | 38550 | 38300 | 4837 |
| 579 | 20240719 | 103000 | 14809337200 | 38400 | 38750 | 38750 | 38400 | 3737 |
| 580 | 20240719 | 102900 | 14665350050 | 38700 | 38950 | 39000 | 38700 | 2722 |
| 581 | 20240719 | 102800 | 14559699400 | 38950 | 39000 | 39050 | 38950 | 704 |
| 582 | 20240719 | 102700 | 14532238650 | 39000 | 39000 | 39050 | 38900 | 1123 |
| 583 | 20240719 | 102600 | 14488478200 | 39000 | 39000 | 39000 | 38950 | 922 |
| 584 | 20240719 | 102500 | 14452535400 | 39000 | 39000 | 39100 | 38950 | 1825 |
| 585 | 20240719 | 102400 | 14381289600 | 39000 | 38800 | 39000 | 38700 | 1687 |
| 586 | 20240719 | 102300 | 14315716150 | 38750 | 38650 | 38750 | 38600 | 1853 |
| 587 | 20240719 | 102200 | 14244162900 | 38600 | 38700 | 38850 | 38600 | 1774 |
| 588 | 20240719 | 102100 | 14175525700 | 38700 | 38800 | 38900 | 38650 | 3821 |
| 589 | 20240719 | 102000 | 14027481900 | 38850 | 38800 | 38950 | 38750 | 1901 |
| 590 | 20240719 | 101900 | 13953722450 | 38800 | 39000 | 39000 | 38700 | 3505 |
| 591 | 20240719 | 101800 | 13817629250 | 39000 | 38700 | 39300 | 38700 | 4298 |
| 592 | 20240719 | 101700 | 13650255800 | 38650 | 39200 | 39750 | 38650 | 18885 |
| 593 | 20240719 | 101600 | 12913128500 | 39400 | 39900 | 40250 | 39200 | 26044 |
| 594 | 20240719 | 101500 | 11872787500 | 39950 | 39750 | 40000 | 39750 | 13056 |
| 595 | 20240719 | 101400 | 11351677950 | 39750 | 39850 | 39850 | 39700 | 4974 |
| 596 | 20240719 | 101300 | 11153772300 | 39950 | 39350 | 39950 | 39350 | 11145 |
| 597 | 20240719 | 101200 | 10710710350 | 39400 | 39200 | 39400 | 39200 | 535 |
| 598 | 20240719 | 101100 | 10689684300 | 39150 | 39400 | 39500 | 39150 | 1337 |
| 599 | 20240719 | 101000 | 10637040350 | 39400 | 39200 | 39400 | 39100 | 3040 |
| 600 | 20240719 | 100900 | 10517943950 | 39200 | 39300 | 39300 | 39150 | 1716 |
| 601 | 20240719 | 100800 | 10450644950 | 39300 | 39500 | 39550 | 39200 | 2860 |
| 602 | 20240719 | 100700 | 10337830150 | 39450 | 39150 | 39500 | 39100 | 3331 |
| 603 | 20240719 | 100600 | 10206821550 | 39150 | 39400 | 39400 | 39150 | 4456 |
| 604 | 20240719 | 100500 | 10031697350 | 39450 | 39450 | 39450 | 39350 | 3533 |
| 605 | 20240719 | 100400 | 9892457000 | 39450 | 39800 | 39850 | 39400 | 8900 |
| 606 | 20240719 | 100300 | 9539754650 | 39800 | 39400 | 39850 | 39200 | 13584 |
| 607 | 20240719 | 100200 | 9001595650 | 39450 | 38800 | 39500 | 38700 | 5930 |
| 608 | 20240719 | 100100 | 8768874950 | 38800 | 38800 | 38900 | 38700 | 1218 |
| 609 | 20240719 | 100000 | 8721625950 | 38700 | 38700 | 38900 | 38700 | 1736 |
| 610 | 20240719 | 095900 | 8654300900 | 38700 | 38850 | 39000 | 38650 | 1860 |
| 611 | 20240719 | 095800 | 8582084250 | 38700 | 38950 | 39000 | 38700 | 3488 |
| 612 | 20240719 | 095700 | 8446350650 | 38950 | 38550 | 39450 | 38550 | 12789 |
| 613 | 20240719 | 095600 | 7946979050 | 38600 | 38600 | 38600 | 38450 | 1805 |
| 614 | 20240719 | 095500 | 7877507100 | 38600 | 38750 | 38750 | 38550 | 1900 |
| 615 | 20240719 | 095400 | 7804024250 | 38750 | 38750 | 38800 | 38650 | 3290 |
| 616 | 20240719 | 095300 | 7676556400 | 38700 | 38550 | 38700 | 38450 | 4082 |
| 617 | 20240719 | 095200 | 7519438700 | 38500 | 38700 | 38800 | 38500 | 4345 |
| 618 | 20240719 | 095100 | 7351304050 | 38750 | 38450 | 38750 | 38250 | 4698 |
| 619 | 20240719 | 095000 | 7170458900 | 38450 | 38200 | 38500 | 38150 | 1471 |
| 620 | 20240719 | 094900 | 7114148750 | 38200 | 38150 | 38250 | 38150 | 1262 |
| 621 | 20240719 | 094800 | 7065975750 | 38150 | 38450 | 38500 | 38100 | 7951 |
| 622 | 20240719 | 094700 | 6762252250 | 38400 | 38250 | 38450 | 38250 | 2157 |
| 623 | 20240719 | 094600 | 6679497350 | 38250 | 38550 | 38600 | 38200 | 4998 |
| 624 | 20240719 | 094500 | 6487272600 | 38500 | 38400 | 38750 | 38000 | 13097 |
| 625 | 20240719 | 094400 | 5984662950 | 38400 | 38500 | 38750 | 38100 | 10371 |
| 626 | 20240719 | 094300 | 5586247850 | 38500 | 37900 | 39250 | 37850 | 37583 |
| 627 | 20240719 | 094200 | 4138742300 | 37900 | 37600 | 37900 | 37500 | 4742 |
| 628 | 20240719 | 094100 | 3959732100 | 37650 | 37650 | 37700 | 37550 | 2453 |
| 629 | 20240719 | 094000 | 3867403000 | 37650 | 37600 | 37650 | 37500 | 1199 |
| 630 | 20240719 | 093900 | 3822322650 | 37650 | 37300 | 37650 | 37300 | 1238 |
| 631 | 20240719 | 093800 | 3775912150 | 37250 | 37200 | 37250 | 37200 | 544 |
| 632 | 20240719 | 093700 | 3755661050 | 37250 | 37400 | 37400 | 37200 | 1112 |
| 633 | 20240719 | 093600 | 3714177000 | 37400 | 37400 | 37400 | 37300 | 1029 |
| 634 | 20240719 | 093500 | 3675736900 | 37400 | 37200 | 37400 | 37200 | 698 |
| 635 | 20240719 | 093400 | 3649674100 | 37200 | 36950 | 37200 | 36950 | 531 |
| 636 | 20240719 | 093300 | 3629984200 | 36900 | 36950 | 37000 | 36850 | 460 |
| 637 | 20240719 | 093200 | 3613014150 | 36900 | 36800 | 36900 | 36800 | 1128 |
| 638 | 20240719 | 093100 | 3571478800 | 36800 | 37000 | 37050 | 36800 | 1486 |
| 639 | 20240719 | 093000 | 3516591700 | 37000 | 37100 | 37100 | 37000 | 1274 |
| 640 | 20240719 | 092900 | 3469436750 | 37100 | 37100 | 37100 | 37050 | 589 |
| 641 | 20240719 | 092800 | 3447597800 | 37100 | 37150 | 37200 | 37050 | 854 |
| 642 | 20240719 | 092700 | 3415893000 | 37100 | 37150 | 37400 | 37100 | 1885 |
| 643 | 20240719 | 092600 | 3345701900 | 37150 | 37100 | 37200 | 37000 | 926 |
| 644 | 20240719 | 092500 | 3311313000 | 37100 | 36950 | 37100 | 36850 | 1726 |
| 645 | 20240719 | 092400 | 3247436800 | 36950 | 36950 | 37250 | 36850 | 1129 |
| 646 | 20240719 | 092300 | 3205584900 | 36950 | 36850 | 37150 | 36600 | 1515 |
| 647 | 20240719 | 092200 | 3149891450 | 36850 | 36600 | 36850 | 36550 | 2005 |
| 648 | 20240719 | 092100 | 3076374050 | 36600 | 36600 | 36650 | 36550 | 1414 |
| 649 | 20240719 | 092000 | 3024602100 | 36600 | 36550 | 36600 | 36300 | 3967 |
| 650 | 20240719 | 091900 | 2880123900 | 36550 | 36500 | 36600 | 36400 | 1018 |
| 651 | 20240719 | 091800 | 2842957950 | 36450 | 36150 | 36750 | 36150 | 3774 |
| 652 | 20240719 | 091700 | 2705767450 | 36200 | 36800 | 37000 | 36150 | 9552 |
| 653 | 20240719 | 091600 | 2357153750 | 36800 | 36950 | 37100 | 36700 | 2280 |
| 654 | 20240719 | 091500 | 2273118750 | 37000 | 37000 | 37300 | 36950 | 639 |
| 655 | 20240719 | 091400 | 2249421850 | 37200 | 36900 | 37200 | 36650 | 2565 |
| 656 | 20240719 | 091300 | 2155116900 | 36850 | 37300 | 37400 | 36800 | 2771 |
| 657 | 20240719 | 091200 | 2052568700 | 37250 | 37300 | 37450 | 37150 | 1098 |
| 658 | 20240719 | 091100 | 2011666000 | 37400 | 37600 | 37700 | 37300 | 1711 |
| 659 | 20240719 | 091000 | 1947440600 | 37650 | 37450 | 37700 | 37450 | 1914 |
| 660 | 20240719 | 090900 | 1875576100 | 37450 | 37150 | 37450 | 37100 | 983 |
| 661 | 20240719 | 090800 | 1838991000 | 37250 | 37050 | 37650 | 37050 | 1862 |
| 662 | 20240719 | 090700 | 1769607450 | 37100 | 36950 | 37200 | 36900 | 2211 |
| 663 | 20240719 | 090600 | 1687694950 | 36950 | 36650 | 37000 | 36350 | 4681 |
| 664 | 20240719 | 090500 | 1516020550 | 36500 | 37350 | 37400 | 36500 | 8594 |
| 665 | 20240719 | 090400 | 1198147000 | 37250 | 37500 | 37500 | 37150 | 4481 |
| 666 | 20240719 | 090300 | 1030853300 | 37500 | 38000 | 38100 | 37450 | 3336 |
| 667 | 20240719 | 090200 | 904946200 | 38100 | 37850 | 38150 | 37450 | 3705 |
| 668 | 20240719 | 090100 | 764463250 | 37850 | 37300 | 38450 | 37250 | 10745 |
| 669 | 20240719 | 090000 | 356024450 | 37300 | 37400 | 37400 | 37250 | 9521 |