38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 201900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 3 | 20240705 | 201800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240705 | 201700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240705 | 201600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240705 | 201500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240705 | 201400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240705 | 201300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240705 | 201200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240705 | 201100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240705 | 201000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240705 | 200900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240705 | 200800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240705 | 200700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240705 | 200600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240705 | 200500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240705 | 200400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240705 | 200300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240705 | 200200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240705 | 200100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240705 | 200000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240705 | 195900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240705 | 195800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240705 | 195700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240705 | 195600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240705 | 195500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240705 | 195400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240705 | 195300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240705 | 195200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240705 | 195100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240705 | 195000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240705 | 194900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 33 | 20240705 | 194800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240705 | 194700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240705 | 194600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240705 | 194500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240705 | 194400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240705 | 194300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240705 | 194200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240705 | 194100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240705 | 194000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240705 | 193900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240705 | 193800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240705 | 193700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240705 | 193600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240705 | 193500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240705 | 193400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240705 | 193300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240705 | 193200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240705 | 193100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240705 | 193000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240705 | 192900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240705 | 192800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240705 | 192700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240705 | 192600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240705 | 192500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240705 | 192400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240705 | 192300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240705 | 192200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240705 | 192100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240705 | 192000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240705 | 191900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 63 | 20240705 | 191800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240705 | 191700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240705 | 191600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240705 | 191500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240705 | 191400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240705 | 191300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240705 | 191200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240705 | 191100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240705 | 191000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240705 | 190900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240705 | 190800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240705 | 190700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240705 | 190600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240705 | 190500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240705 | 190400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240705 | 190300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240705 | 190200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240705 | 190100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240705 | 190000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240705 | 185900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240705 | 185800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240705 | 185700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240705 | 185600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240705 | 185500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240705 | 185400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240705 | 185300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240705 | 185200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240705 | 185100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240705 | 185000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240705 | 184900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 93 | 20240705 | 184800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240705 | 184700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240705 | 184600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240705 | 184500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240705 | 184400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240705 | 184300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240705 | 184200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240705 | 184100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240705 | 184000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240705 | 183900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240705 | 183800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240705 | 183700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240705 | 183600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240705 | 183500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240705 | 183400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240705 | 183300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240705 | 183200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240705 | 183100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240705 | 183000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240705 | 182900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240705 | 182800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240705 | 182700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240705 | 182600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240705 | 182500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240705 | 182400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240705 | 182300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240705 | 182200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240705 | 182100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240705 | 182000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240705 | 181900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 123 | 20240705 | 181800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240705 | 181700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240705 | 181600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240705 | 181500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240705 | 181400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240705 | 181300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240705 | 181200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240705 | 181100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240705 | 181000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240705 | 180900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240705 | 180800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240705 | 180700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240705 | 180600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240705 | 180500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240705 | 180400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240705 | 180300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240705 | 180200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240705 | 180100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240705 | 180000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240705 | 175900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240705 | 175800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240705 | 175700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240705 | 175600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240705 | 175500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240705 | 175400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240705 | 175300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240705 | 175200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240705 | 175100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240705 | 175000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240705 | 174900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 153 | 20240705 | 174800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240705 | 174700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240705 | 174600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240705 | 174500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240705 | 174400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240705 | 174300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240705 | 174200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240705 | 174100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240705 | 174000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240705 | 173900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240705 | 173800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240705 | 173700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240705 | 173600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240705 | 173500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240705 | 173400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240705 | 173300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240705 | 173200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240705 | 173100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240705 | 173000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240705 | 172900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240705 | 172800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240705 | 172700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240705 | 172600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240705 | 172500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240705 | 172400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240705 | 172300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240705 | 172200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240705 | 172100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240705 | 172000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240705 | 171900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 183 | 20240705 | 171800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240705 | 171700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240705 | 171600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240705 | 171500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240705 | 171400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240705 | 171300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240705 | 171200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240705 | 171100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240705 | 171000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240705 | 170900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240705 | 170800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240705 | 170700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240705 | 170600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240705 | 170500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240705 | 170400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240705 | 170300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240705 | 170200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240705 | 170100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240705 | 170000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240705 | 165900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240705 | 165800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240705 | 165700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240705 | 165600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240705 | 165500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240705 | 165400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240705 | 165300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240705 | 165200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240705 | 165100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240705 | 165000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240705 | 164900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 213 | 20240705 | 164800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240705 | 164700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240705 | 164600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240705 | 164500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240705 | 164400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240705 | 164300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20240705 | 164200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20240705 | 164100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20240705 | 164000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20240705 | 163900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20240705 | 163800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20240705 | 163700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20240705 | 163600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20240705 | 163500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20240705 | 163400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20240705 | 163300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20240705 | 163200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20240705 | 163100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20240705 | 163000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20240705 | 162900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20240705 | 162800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20240705 | 162700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20240705 | 162600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20240705 | 162500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20240705 | 162400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20240705 | 162300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20240705 | 162200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20240705 | 162100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20240705 | 162000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20240705 | 161900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 243 | 20240705 | 161800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20240705 | 161700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20240705 | 161600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20240705 | 161500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20240705 | 161400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20240705 | 161300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20240705 | 161200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20240705 | 161100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20240705 | 161000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20240705 | 160900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20240705 | 160800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20240705 | 160700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20240705 | 160600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20240705 | 160500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20240705 | 160400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20240705 | 160300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20240705 | 160200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20240705 | 160100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20240705 | 160000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20240705 | 155900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20240705 | 155800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20240705 | 155700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20240705 | 155600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20240705 | 155500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20240705 | 155400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20240705 | 155300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20240705 | 155200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20240705 | 155100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20240705 | 155000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20240705 | 154900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 273 | 20240705 | 154800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20240705 | 154700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20240705 | 154600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20240705 | 154500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20240705 | 154400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20240705 | 154300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20240705 | 154200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20240705 | 154100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20240705 | 154000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20240705 | 153900 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20240705 | 153800 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20240705 | 153700 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20240705 | 153600 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20240705 | 153500 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20240705 | 153400 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20240705 | 153300 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20240705 | 153200 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20240705 | 153100 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20240705 | 153000 | 147491424250 | 43900 | 43900 | 43900 | 43900 | 19968 |
| 292 | 20240705 | 152900 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20240705 | 152800 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20240705 | 152700 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20240705 | 152600 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20240705 | 152500 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20240705 | 152400 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20240705 | 152300 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20240705 | 152200 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20240705 | 152100 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20240705 | 152000 | 146614829050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20240705 | 151900 | 146614829050 | 44500 | 44700 | 44700 | 44450 | 7799 |
| 303 | 20240705 | 151800 | 146267280200 | 44650 | 44750 | 44750 | 44600 | 5273 |
| 304 | 20240705 | 151700 | 146031897850 | 44750 | 44900 | 44950 | 44700 | 4092 |
| 305 | 20240705 | 151600 | 145848452950 | 44900 | 45050 | 45100 | 44900 | 1881 |
| 306 | 20240705 | 151500 | 145763894750 | 45050 | 45150 | 45250 | 45050 | 3667 |
| 307 | 20240705 | 151400 | 145598193750 | 45150 | 45000 | 45200 | 44900 | 3908 |
| 308 | 20240705 | 151300 | 145422021850 | 45000 | 44800 | 45000 | 44700 | 3795 |
| 309 | 20240705 | 151200 | 145251731200 | 44800 | 44750 | 44900 | 44650 | 4995 |
| 310 | 20240705 | 151100 | 145028188700 | 44750 | 44950 | 45000 | 44750 | 3009 |
| 311 | 20240705 | 151000 | 144893152050 | 44950 | 45000 | 45000 | 44850 | 1624 |
| 312 | 20240705 | 150900 | 144820167100 | 45000 | 45000 | 45050 | 44950 | 1040 |
| 313 | 20240705 | 150800 | 144773380350 | 45000 | 44950 | 45100 | 44900 | 2621 |
| 314 | 20240705 | 150700 | 144655448850 | 44900 | 44750 | 45000 | 44750 | 1341 |
| 315 | 20240705 | 150600 | 144595270850 | 44750 | 44950 | 45050 | 44700 | 4032 |
| 316 | 20240705 | 150500 | 144414457500 | 45100 | 45050 | 45150 | 44800 | 8478 |
| 317 | 20240705 | 150400 | 144033524350 | 45050 | 45250 | 45250 | 45000 | 2692 |
| 318 | 20240705 | 150300 | 143912086950 | 45200 | 45350 | 45450 | 45200 | 1870 |
| 319 | 20240705 | 150200 | 143827387700 | 45350 | 45500 | 45500 | 45300 | 2641 |
| 320 | 20240705 | 150100 | 143707537050 | 45600 | 45750 | 45750 | 45550 | 1954 |
| 321 | 20240705 | 150000 | 143618333000 | 45750 | 45700 | 45750 | 45650 | 552 |
| 322 | 20240705 | 145900 | 143593101550 | 45750 | 45500 | 45800 | 45500 | 1236 |
| 323 | 20240705 | 145800 | 143536624300 | 45500 | 45650 | 45650 | 45450 | 1693 |
| 324 | 20240705 | 145700 | 143459540450 | 45650 | 45750 | 45750 | 45450 | 1649 |
| 325 | 20240705 | 145600 | 143384322400 | 45750 | 45650 | 45800 | 45600 | 637 |
| 326 | 20240705 | 145500 | 143355229450 | 45500 | 45700 | 45700 | 45400 | 2644 |
| 327 | 20240705 | 145400 | 143234956950 | 45500 | 45750 | 45850 | 45500 | 2898 |
| 328 | 20240705 | 145300 | 143102755250 | 45850 | 45750 | 45850 | 45700 | 687 |
| 329 | 20240705 | 145200 | 143071322050 | 45750 | 45850 | 45900 | 45750 | 1378 |
| 330 | 20240705 | 145100 | 143008184050 | 45900 | 46100 | 46100 | 45850 | 516 |
| 331 | 20240705 | 145000 | 142984472550 | 46100 | 46050 | 46150 | 46050 | 1072 |
| 332 | 20240705 | 144900 | 142935057850 | 46050 | 45800 | 46050 | 45800 | 1517 |
| 333 | 20240705 | 144800 | 142865365750 | 45800 | 45950 | 46000 | 45800 | 1621 |
| 334 | 20240705 | 144700 | 142791023400 | 45950 | 46050 | 46100 | 45950 | 1297 |
| 335 | 20240705 | 144600 | 142731326200 | 46100 | 46050 | 46100 | 46000 | 686 |
| 336 | 20240705 | 144500 | 142699710300 | 46000 | 46200 | 46250 | 46000 | 634 |
| 337 | 20240705 | 144400 | 142670472850 | 46000 | 46150 | 46300 | 46000 | 985 |
| 338 | 20240705 | 144300 | 142624984300 | 46100 | 46350 | 46400 | 46000 | 2659 |
| 339 | 20240705 | 144200 | 142502285650 | 46350 | 46300 | 46450 | 46300 | 1431 |
| 340 | 20240705 | 144100 | 142435912850 | 46300 | 46450 | 46550 | 46300 | 3784 |
| 341 | 20240705 | 144000 | 142260115350 | 46450 | 46200 | 46550 | 46150 | 6154 |
| 342 | 20240705 | 143900 | 141974615650 | 46150 | 46000 | 46150 | 46000 | 1871 |
| 343 | 20240705 | 143800 | 141888370850 | 46000 | 45900 | 46100 | 45850 | 3782 |
| 344 | 20240705 | 143700 | 141714361700 | 45900 | 45800 | 45950 | 45750 | 786 |
| 345 | 20240705 | 143600 | 141678305000 | 45800 | 45650 | 45800 | 45550 | 1673 |
| 346 | 20240705 | 143500 | 141601916350 | 45650 | 45500 | 45650 | 45500 | 933 |
| 347 | 20240705 | 143400 | 141559382600 | 45500 | 45550 | 45600 | 45400 | 1172 |
| 348 | 20240705 | 143300 | 141506096850 | 45600 | 45750 | 45800 | 45550 | 1323 |
| 349 | 20240705 | 143200 | 141445663600 | 45800 | 45700 | 45800 | 45650 | 383 |
| 350 | 20240705 | 143100 | 141428142650 | 45650 | 45850 | 45900 | 45650 | 414 |
| 351 | 20240705 | 143000 | 141409192700 | 45850 | 45400 | 45850 | 45300 | 3387 |
| 352 | 20240705 | 142900 | 141255015800 | 45450 | 45800 | 45800 | 45450 | 2318 |
| 353 | 20240705 | 142800 | 141149359000 | 45750 | 45850 | 45900 | 45700 | 2068 |
| 354 | 20240705 | 142700 | 141054620300 | 45850 | 45800 | 45850 | 45700 | 608 |
| 355 | 20240705 | 142600 | 141026765400 | 45750 | 45750 | 45800 | 45700 | 688 |
| 356 | 20240705 | 142500 | 140995292700 | 45750 | 45700 | 45900 | 45600 | 1547 |
| 357 | 20240705 | 142400 | 140924601450 | 45750 | 46150 | 46150 | 45700 | 2899 |
| 358 | 20240705 | 142300 | 140791318800 | 45900 | 45800 | 46150 | 45750 | 9747 |
| 359 | 20240705 | 142200 | 140343270700 | 45800 | 45750 | 45850 | 45650 | 2399 |
| 360 | 20240705 | 142100 | 140233522550 | 45750 | 45550 | 45800 | 45500 | 2959 |
| 361 | 20240705 | 142000 | 140098505850 | 45550 | 45300 | 45600 | 45200 | 2821 |
| 362 | 20240705 | 141900 | 139970443950 | 45300 | 45150 | 45350 | 45050 | 3060 |
| 363 | 20240705 | 141800 | 139832274500 | 45150 | 45200 | 45250 | 45050 | 3529 |
| 364 | 20240705 | 141700 | 139673054450 | 45200 | 45350 | 45350 | 45150 | 1456 |
| 365 | 20240705 | 141600 | 139607192100 | 45350 | 45200 | 45400 | 45200 | 2083 |
| 366 | 20240705 | 141500 | 139512859900 | 45250 | 45300 | 45550 | 45200 | 4207 |
| 367 | 20240705 | 141400 | 139322150600 | 45300 | 45000 | 45300 | 44800 | 9984 |
| 368 | 20240705 | 141300 | 138871875350 | 45000 | 45850 | 45850 | 45000 | 19288 |
| 369 | 20240705 | 141200 | 137997884550 | 45800 | 46000 | 46100 | 45800 | 2015 |
| 370 | 20240705 | 141100 | 137905307800 | 46100 | 46050 | 46200 | 46000 | 1685 |
| 371 | 20240705 | 141000 | 137827690850 | 46050 | 46100 | 46100 | 46000 | 1304 |
| 372 | 20240705 | 140900 | 137767653350 | 46100 | 46100 | 46200 | 46050 | 1067 |
| 373 | 20240705 | 140800 | 137718488900 | 46100 | 46200 | 46250 | 46050 | 403 |
| 374 | 20240705 | 140700 | 137699897550 | 46250 | 46200 | 46250 | 46000 | 1616 |
| 375 | 20240705 | 140600 | 137625349550 | 46200 | 46400 | 46400 | 46200 | 1877 |
| 376 | 20240705 | 140500 | 137538527650 | 46400 | 46350 | 46400 | 46350 | 470 |
| 377 | 20240705 | 140400 | 137516732100 | 46400 | 46450 | 46500 | 46350 | 731 |
| 378 | 20240705 | 140300 | 137482812500 | 46450 | 46450 | 46450 | 46350 | 1537 |
| 379 | 20240705 | 140200 | 137411491800 | 46450 | 46750 | 46800 | 46400 | 2427 |
| 380 | 20240705 | 140100 | 137298495350 | 46750 | 45850 | 46750 | 45850 | 6246 |
| 381 | 20240705 | 140000 | 137009330900 | 45800 | 45900 | 45900 | 45750 | 2944 |
| 382 | 20240705 | 135900 | 136874469900 | 45850 | 45950 | 46000 | 45700 | 4318 |
| 383 | 20240705 | 135800 | 136676689450 | 46000 | 46200 | 46300 | 45900 | 3795 |
| 384 | 20240705 | 135700 | 136501957000 | 46250 | 46250 | 46350 | 46150 | 2105 |
| 385 | 20240705 | 135600 | 136404597050 | 46250 | 46200 | 46250 | 46150 | 1205 |
| 386 | 20240705 | 135500 | 136348923200 | 46150 | 46100 | 46200 | 46000 | 2316 |
| 387 | 20240705 | 135400 | 136242216050 | 46100 | 46200 | 46300 | 46100 | 1527 |
| 388 | 20240705 | 135300 | 136171712150 | 46250 | 46150 | 46250 | 46100 | 1864 |
| 389 | 20240705 | 135200 | 136085656850 | 46150 | 46300 | 46400 | 46150 | 2082 |
| 390 | 20240705 | 135100 | 135989355900 | 46250 | 46250 | 46300 | 46000 | 5718 |
| 391 | 20240705 | 135000 | 135725784550 | 46250 | 46650 | 46700 | 46250 | 4864 |
| 392 | 20240705 | 134900 | 135499960050 | 46650 | 46700 | 46750 | 46650 | 1486 |
| 393 | 20240705 | 134800 | 135430623050 | 46750 | 46700 | 46750 | 46550 | 1578 |
| 394 | 20240705 | 134700 | 135356980200 | 46700 | 46800 | 46850 | 46650 | 1493 |
| 395 | 20240705 | 134600 | 135287215550 | 46800 | 46950 | 47000 | 46800 | 675 |
| 396 | 20240705 | 134500 | 135255542050 | 46950 | 46850 | 47100 | 46850 | 609 |
| 397 | 20240705 | 134400 | 135226960800 | 46800 | 46900 | 46900 | 46750 | 1017 |
| 398 | 20240705 | 134300 | 135179329950 | 46900 | 47100 | 47200 | 46900 | 1898 |
| 399 | 20240705 | 134200 | 135090094400 | 47150 | 47200 | 47300 | 47050 | 1446 |
| 400 | 20240705 | 134100 | 135021825200 | 47200 | 47000 | 47250 | 46900 | 1164 |
| 401 | 20240705 | 134000 | 134966970550 | 47000 | 46900 | 47100 | 46850 | 861 |
| 402 | 20240705 | 133900 | 134926539200 | 46850 | 47000 | 47000 | 46650 | 689 |
| 403 | 20240705 | 133800 | 134894268750 | 47000 | 46800 | 47000 | 46800 | 723 |
| 404 | 20240705 | 133700 | 134860395550 | 46800 | 46900 | 47000 | 46800 | 1080 |
| 405 | 20240705 | 133600 | 134809749850 | 46850 | 46550 | 47200 | 46500 | 2443 |
| 406 | 20240705 | 133500 | 134695374250 | 46500 | 46800 | 46850 | 46500 | 3932 |
| 407 | 20240705 | 133400 | 134512180200 | 46800 | 46700 | 46850 | 46700 | 484 |
| 408 | 20240705 | 133300 | 134489539200 | 46700 | 46950 | 46950 | 46700 | 1484 |
| 409 | 20240705 | 133200 | 134420165750 | 46950 | 46850 | 46950 | 46750 | 368 |
| 410 | 20240705 | 133100 | 134402925000 | 46750 | 46750 | 46900 | 46750 | 455 |
| 411 | 20240705 | 133000 | 134381637250 | 46750 | 46900 | 47000 | 46600 | 2916 |
| 412 | 20240705 | 132900 | 134245272650 | 47000 | 47000 | 47050 | 47000 | 237 |
| 413 | 20240705 | 132800 | 134234133500 | 47000 | 46900 | 47200 | 46900 | 1760 |
| 414 | 20240705 | 132700 | 134151247300 | 46900 | 47000 | 47000 | 46800 | 1013 |
| 415 | 20240705 | 132600 | 134103760800 | 47000 | 47050 | 47100 | 47000 | 671 |
| 416 | 20240705 | 132500 | 134072195650 | 47050 | 47150 | 47150 | 47050 | 381 |
| 417 | 20240705 | 132400 | 134054251550 | 47100 | 47200 | 47200 | 47100 | 469 |
| 418 | 20240705 | 132300 | 134032137350 | 47200 | 46950 | 47250 | 46950 | 1322 |
| 419 | 20240705 | 132200 | 133969854050 | 46950 | 46850 | 46950 | 46800 | 796 |
| 420 | 20240705 | 132100 | 133932561600 | 46850 | 47000 | 47000 | 46850 | 554 |
| 421 | 20240705 | 132000 | 133906584500 | 47000 | 47000 | 47150 | 47000 | 965 |
| 422 | 20240705 | 131900 | 133861196300 | 46950 | 46850 | 46950 | 46700 | 4425 |
| 423 | 20240705 | 131800 | 133654152800 | 46800 | 46850 | 46950 | 46800 | 579 |
| 424 | 20240705 | 131700 | 133627019950 | 46950 | 46950 | 47000 | 46850 | 1133 |
| 425 | 20240705 | 131600 | 133573830950 | 47000 | 47000 | 47100 | 46950 | 1514 |
| 426 | 20240705 | 131500 | 133502640150 | 47000 | 46850 | 47000 | 46750 | 1648 |
| 427 | 20240705 | 131400 | 133425457800 | 46850 | 46950 | 47100 | 46800 | 2621 |
| 428 | 20240705 | 131300 | 133302556950 | 47000 | 47100 | 47250 | 47000 | 1479 |
| 429 | 20240705 | 131200 | 133232847650 | 47100 | 47150 | 47200 | 47000 | 431 |
| 430 | 20240705 | 131100 | 133212555350 | 47150 | 47050 | 47250 | 46950 | 2301 |
| 431 | 20240705 | 131000 | 133104365550 | 47050 | 47350 | 47350 | 47000 | 2828 |
| 432 | 20240705 | 130900 | 132971014350 | 47450 | 47550 | 47550 | 47350 | 998 |
| 433 | 20240705 | 130800 | 132923634800 | 47550 | 47350 | 47600 | 47300 | 1667 |
| 434 | 20240705 | 130700 | 132844408450 | 47350 | 47300 | 47350 | 47250 | 637 |
| 435 | 20240705 | 130600 | 132814277350 | 47350 | 47200 | 47400 | 47200 | 2900 |
| 436 | 20240705 | 130500 | 132677205950 | 47300 | 47150 | 47300 | 47050 | 1038 |
| 437 | 20240705 | 130400 | 132628230100 | 47100 | 47500 | 47500 | 47000 | 3328 |
| 438 | 20240705 | 130300 | 132471065700 | 47450 | 47550 | 47600 | 47400 | 1698 |
| 439 | 20240705 | 130200 | 132390392050 | 47650 | 47500 | 47700 | 47500 | 4259 |
| 440 | 20240705 | 130100 | 132187645650 | 47500 | 47500 | 47500 | 47350 | 1365 |
| 441 | 20240705 | 130000 | 132122878850 | 47500 | 47250 | 47700 | 47250 | 6389 |
| 442 | 20240705 | 125900 | 131819007900 | 47250 | 47150 | 47300 | 47100 | 1564 |
| 443 | 20240705 | 125800 | 131745116450 | 47100 | 47150 | 47250 | 47000 | 3302 |
| 444 | 20240705 | 125700 | 131589624050 | 47150 | 47300 | 47300 | 47000 | 3212 |
| 445 | 20240705 | 125600 | 131438193600 | 47300 | 47400 | 47400 | 47250 | 1030 |
| 446 | 20240705 | 125500 | 131389461350 | 47400 | 47250 | 47450 | 47200 | 1345 |
| 447 | 20240705 | 125400 | 131325860150 | 47250 | 47450 | 47450 | 47250 | 3626 |
| 448 | 20240705 | 125300 | 131154223000 | 47450 | 47300 | 47500 | 47250 | 2315 |
| 449 | 20240705 | 125200 | 131044507250 | 47150 | 47850 | 47850 | 47150 | 13135 |
| 450 | 20240705 | 125100 | 130420460350 | 47850 | 46850 | 47900 | 46850 | 18929 |
| 451 | 20240705 | 125000 | 129521780250 | 46850 | 46850 | 46900 | 46750 | 1015 |
| 452 | 20240705 | 124900 | 129474227700 | 46800 | 46950 | 46950 | 46750 | 3376 |
| 453 | 20240705 | 124800 | 129316112300 | 46900 | 46950 | 47050 | 46750 | 7939 |
| 454 | 20240705 | 124700 | 128943706400 | 46950 | 46400 | 46950 | 46400 | 7742 |
| 455 | 20240705 | 124600 | 128582309850 | 46450 | 46300 | 46450 | 46300 | 2343 |
| 456 | 20240705 | 124500 | 128473617650 | 46350 | 46300 | 46350 | 46300 | 921 |
| 457 | 20240705 | 124400 | 128430964700 | 46300 | 46200 | 46300 | 46150 | 1414 |
| 458 | 20240705 | 124300 | 128365585350 | 46150 | 46050 | 46150 | 45950 | 1348 |
| 459 | 20240705 | 124200 | 128303496050 | 46050 | 46050 | 46100 | 45950 | 2896 |
| 460 | 20240705 | 124100 | 128170222100 | 46050 | 46200 | 46250 | 46050 | 1710 |
| 461 | 20240705 | 124000 | 128091315450 | 46200 | 46250 | 46300 | 46150 | 3075 |
| 462 | 20240705 | 123900 | 127949172700 | 46100 | 45750 | 46250 | 45750 | 5488 |
| 463 | 20240705 | 123800 | 127697174350 | 45750 | 46000 | 46000 | 45600 | 7860 |
| 464 | 20240705 | 123700 | 127337422750 | 46000 | 46150 | 46250 | 46000 | 3520 |
| 465 | 20240705 | 123600 | 127175139900 | 46150 | 46000 | 46150 | 45900 | 5065 |
| 466 | 20240705 | 123500 | 126942153900 | 46000 | 46150 | 46200 | 45950 | 4409 |
| 467 | 20240705 | 123400 | 126739113200 | 46150 | 46150 | 46250 | 45900 | 9235 |
| 468 | 20240705 | 123300 | 126313946950 | 46100 | 46700 | 46750 | 46000 | 18529 |
| 469 | 20240705 | 123200 | 125455298600 | 46700 | 46750 | 46800 | 46700 | 2639 |
| 470 | 20240705 | 123100 | 125331941000 | 46800 | 46800 | 46950 | 46750 | 1702 |
| 471 | 20240705 | 123000 | 125252279100 | 46700 | 47000 | 47050 | 46700 | 10252 |
| 472 | 20240705 | 122900 | 124772243450 | 47000 | 47000 | 47050 | 46950 | 1260 |
| 473 | 20240705 | 122800 | 124713007300 | 47050 | 47150 | 47150 | 47000 | 1281 |
| 474 | 20240705 | 122700 | 124652758150 | 47150 | 47150 | 47200 | 47100 | 931 |
| 475 | 20240705 | 122600 | 124608864850 | 47150 | 47050 | 47150 | 47050 | 1381 |
| 476 | 20240705 | 122500 | 124543831200 | 47050 | 47000 | 47050 | 46950 | 2091 |
| 477 | 20240705 | 122400 | 124445592600 | 47000 | 46950 | 47100 | 46950 | 2134 |
| 478 | 20240705 | 122300 | 124345343950 | 46950 | 47000 | 47050 | 46950 | 2816 |
| 479 | 20240705 | 122200 | 124213094850 | 47050 | 47250 | 47250 | 47000 | 6390 |
| 480 | 20240705 | 122100 | 123912512650 | 47200 | 47150 | 47250 | 47150 | 419 |
| 481 | 20240705 | 122000 | 123892740400 | 47200 | 47300 | 47300 | 47100 | 800 |
| 482 | 20240705 | 121900 | 123855005550 | 47250 | 47250 | 47300 | 47200 | 1127 |
| 483 | 20240705 | 121800 | 123801738650 | 47300 | 47200 | 47300 | 47200 | 808 |
| 484 | 20240705 | 121700 | 123763554350 | 47150 | 47150 | 47300 | 47150 | 1026 |
| 485 | 20240705 | 121600 | 123715116500 | 47150 | 47150 | 47200 | 47100 | 584 |
| 486 | 20240705 | 121500 | 123687596950 | 47150 | 47200 | 47200 | 47100 | 1100 |
| 487 | 20240705 | 121400 | 123635746650 | 47150 | 47150 | 47200 | 47100 | 775 |
| 488 | 20240705 | 121300 | 123599213400 | 47200 | 47100 | 47200 | 47100 | 718 |
| 489 | 20240705 | 121200 | 123565368300 | 47100 | 47050 | 47200 | 47050 | 1824 |
| 490 | 20240705 | 121100 | 123479509750 | 47050 | 47200 | 47250 | 47050 | 3202 |
| 491 | 20240705 | 121000 | 123328649000 | 47200 | 47250 | 47300 | 47200 | 963 |
| 492 | 20240705 | 120900 | 123283144000 | 47200 | 47300 | 47350 | 47100 | 801 |
| 493 | 20240705 | 120800 | 123245341900 | 47300 | 47400 | 47400 | 47150 | 1630 |
| 494 | 20240705 | 120700 | 123168343500 | 47400 | 47550 | 47550 | 47350 | 339 |
| 495 | 20240705 | 120600 | 123152274450 | 47300 | 47600 | 47600 | 47300 | 1186 |
| 496 | 20240705 | 120500 | 123095913900 | 47600 | 47600 | 47750 | 47550 | 774 |
| 497 | 20240705 | 120400 | 123059010800 | 47550 | 47550 | 47650 | 47550 | 1271 |
| 498 | 20240705 | 120300 | 122998510600 | 47550 | 47450 | 47600 | 47350 | 586 |
| 499 | 20240705 | 120200 | 122970692650 | 47400 | 47250 | 47400 | 47250 | 791 |
| 500 | 20240705 | 120100 | 122933256500 | 47250 | 47300 | 47350 | 47250 | 953 |
| 501 | 20240705 | 120000 | 122888194000 | 47300 | 47550 | 47550 | 47250 | 2482 |
| 502 | 20240705 | 115900 | 122770622100 | 47500 | 47500 | 47600 | 47400 | 1599 |
| 503 | 20240705 | 115800 | 122694653250 | 47400 | 47250 | 47450 | 47200 | 1398 |
| 504 | 20240705 | 115700 | 122628443850 | 47250 | 47100 | 47300 | 47100 | 2044 |
| 505 | 20240705 | 115600 | 122531971500 | 47100 | 47700 | 47700 | 46950 | 13735 |
| 506 | 20240705 | 115500 | 121883815950 | 47650 | 47600 | 47650 | 47550 | 831 |
| 507 | 20240705 | 115400 | 121844266800 | 47550 | 47600 | 47650 | 47550 | 1254 |
| 508 | 20240705 | 115300 | 121784579600 | 47600 | 47600 | 47700 | 47550 | 524 |
| 509 | 20240705 | 115200 | 121759632200 | 47600 | 47600 | 47700 | 47550 | 364 |
| 510 | 20240705 | 115100 | 121742300050 | 47650 | 47600 | 47650 | 47550 | 1026 |
| 511 | 20240705 | 115000 | 121693460150 | 47600 | 47900 | 47900 | 47600 | 951 |
| 512 | 20240705 | 114900 | 121648035400 | 47900 | 47650 | 47900 | 47600 | 1014 |
| 513 | 20240705 | 114800 | 121599607800 | 47600 | 47650 | 47750 | 47600 | 1175 |
| 514 | 20240705 | 114700 | 121543625900 | 47650 | 47800 | 47800 | 47550 | 3086 |
| 515 | 20240705 | 114600 | 121396455950 | 47800 | 47950 | 47950 | 47800 | 909 |
| 516 | 20240705 | 114500 | 121352945250 | 47900 | 47950 | 48000 | 47850 | 1096 |
| 517 | 20240705 | 114400 | 121300425450 | 48000 | 48150 | 48200 | 47850 | 3568 |
| 518 | 20240705 | 114300 | 121129164950 | 48200 | 48200 | 48300 | 48150 | 7228 |
| 519 | 20240705 | 114200 | 120780579150 | 48150 | 47950 | 48200 | 47950 | 7767 |
| 520 | 20240705 | 114100 | 120407215050 | 47900 | 47800 | 48000 | 47800 | 2465 |
| 521 | 20240705 | 114000 | 120289141550 | 47800 | 47800 | 47850 | 47750 | 1572 |
| 522 | 20240705 | 113900 | 120213977850 | 47700 | 47600 | 47850 | 47600 | 480 |
| 523 | 20240705 | 113800 | 120191030500 | 47850 | 47700 | 47850 | 47600 | 1155 |
| 524 | 20240705 | 113700 | 120135947250 | 47700 | 47750 | 47750 | 47650 | 507 |
| 525 | 20240705 | 113600 | 120111758250 | 47750 | 47850 | 47900 | 47700 | 1204 |
| 526 | 20240705 | 113500 | 120054185550 | 47850 | 47800 | 47950 | 47700 | 1785 |
| 527 | 20240705 | 113400 | 119968745700 | 47750 | 47600 | 47750 | 47600 | 1365 |
| 528 | 20240705 | 113300 | 119903696750 | 47600 | 47750 | 47750 | 47600 | 646 |
| 529 | 20240705 | 113200 | 119872899800 | 47750 | 47600 | 47800 | 47450 | 2318 |
| 530 | 20240705 | 113100 | 119762306400 | 47600 | 47350 | 47600 | 47300 | 1427 |
| 531 | 20240705 | 113000 | 119694593450 | 47300 | 47300 | 47350 | 47300 | 746 |
| 532 | 20240705 | 112900 | 119659288600 | 47400 | 47300 | 47450 | 47200 | 1082 |
| 533 | 20240705 | 112800 | 119608080650 | 47150 | 47200 | 47300 | 47150 | 1763 |
| 534 | 20240705 | 112700 | 119524876350 | 47300 | 47400 | 47400 | 47200 | 3080 |
| 535 | 20240705 | 112600 | 119379149600 | 47350 | 47450 | 47450 | 47350 | 1788 |
| 536 | 20240705 | 112500 | 119294406450 | 47400 | 47450 | 47550 | 47400 | 491 |
| 537 | 20240705 | 112400 | 119271104100 | 47400 | 47600 | 47700 | 47400 | 1783 |
| 538 | 20240705 | 112300 | 119186371000 | 47700 | 47500 | 47700 | 47500 | 644 |
| 539 | 20240705 | 112200 | 119155721350 | 47500 | 47450 | 47550 | 47450 | 1105 |
| 540 | 20240705 | 112100 | 119103243400 | 47450 | 47600 | 47600 | 47450 | 930 |
| 541 | 20240705 | 112000 | 119059065950 | 47550 | 47600 | 47600 | 47500 | 983 |
| 542 | 20240705 | 111900 | 119012334500 | 47600 | 47750 | 47800 | 47600 | 1005 |
| 543 | 20240705 | 111800 | 118964396750 | 47800 | 47450 | 47800 | 47450 | 1674 |
| 544 | 20240705 | 111700 | 118884827700 | 47450 | 47650 | 47700 | 47450 | 1533 |
| 545 | 20240705 | 111600 | 118811925550 | 47650 | 47800 | 47900 | 47500 | 2971 |
| 546 | 20240705 | 111500 | 118670544400 | 47800 | 47900 | 48000 | 47800 | 1987 |
| 547 | 20240705 | 111400 | 118575385050 | 47900 | 47900 | 48000 | 47900 | 1793 |
| 548 | 20240705 | 111300 | 118489357850 | 47950 | 48000 | 48000 | 47900 | 1222 |
| 549 | 20240705 | 111200 | 118430776200 | 48000 | 48000 | 48050 | 47950 | 2475 |
| 550 | 20240705 | 111100 | 118311944100 | 48000 | 47900 | 48050 | 47900 | 2068 |
| 551 | 20240705 | 111000 | 118212767500 | 47900 | 47750 | 48000 | 47700 | 1476 |
| 552 | 20240705 | 110900 | 118142088700 | 47700 | 47700 | 47800 | 47550 | 1085 |
| 553 | 20240705 | 110800 | 118090393500 | 47700 | 47950 | 47950 | 47700 | 1875 |
| 554 | 20240705 | 110700 | 118000767350 | 47950 | 48050 | 48100 | 47900 | 2399 |
| 555 | 20240705 | 110600 | 117885627450 | 48050 | 48050 | 48100 | 47900 | 2629 |
| 556 | 20240705 | 110500 | 117759377450 | 48050 | 47750 | 48100 | 47750 | 6269 |
| 557 | 20240705 | 110400 | 117458902900 | 47750 | 47800 | 47850 | 47700 | 960 |
| 558 | 20240705 | 110300 | 117413024000 | 47850 | 47800 | 47850 | 47800 | 890 |
| 559 | 20240705 | 110200 | 117370475400 | 47850 | 47850 | 47900 | 47750 | 2051 |
| 560 | 20240705 | 110100 | 117272349500 | 47750 | 47750 | 47900 | 47700 | 990 |
| 561 | 20240705 | 110000 | 117225005250 | 47750 | 47700 | 47750 | 47600 | 1546 |
| 562 | 20240705 | 105900 | 117151336050 | 47700 | 47650 | 47800 | 47600 | 612 |
| 563 | 20240705 | 105800 | 117122157900 | 47700 | 47800 | 47900 | 47700 | 2554 |
| 564 | 20240705 | 105700 | 117000070900 | 47800 | 47600 | 47950 | 47600 | 4303 |
| 565 | 20240705 | 105600 | 116794339050 | 47550 | 47300 | 47600 | 47250 | 2805 |
| 566 | 20240705 | 105500 | 116661317300 | 47400 | 47250 | 47450 | 47200 | 1720 |
| 567 | 20240705 | 105400 | 116579961200 | 47250 | 47500 | 47500 | 47250 | 1360 |
| 568 | 20240705 | 105300 | 116515550100 | 47500 | 47350 | 47500 | 47250 | 1301 |
| 569 | 20240705 | 105200 | 116453904050 | 47300 | 47650 | 47650 | 47300 | 1729 |
| 570 | 20240705 | 105100 | 116371878550 | 47600 | 47750 | 47750 | 47600 | 1560 |
| 571 | 20240705 | 105000 | 116297489450 | 47700 | 47600 | 47750 | 47500 | 1950 |
| 572 | 20240705 | 104900 | 116204543200 | 47600 | 47400 | 47650 | 47400 | 1098 |
| 573 | 20240705 | 104800 | 116152318150 | 47450 | 47400 | 47600 | 47350 | 3419 |
| 574 | 20240705 | 104700 | 115989960350 | 47400 | 47050 | 47450 | 47000 | 4308 |
| 575 | 20240705 | 104600 | 115786504050 | 46950 | 47150 | 47150 | 46900 | 8796 |
| 576 | 20240705 | 104500 | 115373250450 | 47200 | 47300 | 47350 | 47150 | 1286 |
| 577 | 20240705 | 104400 | 115312496350 | 47350 | 47550 | 47650 | 47100 | 6077 |
| 578 | 20240705 | 104300 | 115024940200 | 47550 | 47600 | 47650 | 47500 | 1471 |
| 579 | 20240705 | 104200 | 114954964700 | 47550 | 47750 | 47800 | 47550 | 2666 |
| 580 | 20240705 | 104100 | 114827863200 | 47800 | 47900 | 47950 | 47800 | 1932 |
| 581 | 20240705 | 104000 | 114735366850 | 47950 | 47800 | 48000 | 47700 | 2681 |
| 582 | 20240705 | 103900 | 114607047550 | 47850 | 47950 | 48100 | 47750 | 6585 |
| 583 | 20240705 | 103800 | 114291300200 | 47950 | 47600 | 47950 | 47600 | 4159 |
| 584 | 20240705 | 103700 | 114092499900 | 47600 | 47600 | 47700 | 47350 | 2372 |
| 585 | 20240705 | 103600 | 113979679700 | 47600 | 47650 | 47700 | 47400 | 2740 |
| 586 | 20240705 | 103500 | 113849386050 | 47650 | 47750 | 47800 | 47500 | 2958 |
| 587 | 20240705 | 103400 | 113708315550 | 47750 | 47300 | 47750 | 47300 | 3872 |
| 588 | 20240705 | 103300 | 113524246850 | 47350 | 47300 | 47500 | 47250 | 2127 |
| 589 | 20240705 | 103200 | 113423448850 | 47250 | 47000 | 47300 | 46950 | 2471 |
| 590 | 20240705 | 103100 | 113307088000 | 47050 | 47000 | 47100 | 46950 | 1463 |
| 591 | 20240705 | 103000 | 113238319050 | 47000 | 46900 | 47300 | 46800 | 4411 |
| 592 | 20240705 | 102900 | 113030953900 | 46900 | 47200 | 47250 | 46900 | 6586 |
| 593 | 20240705 | 102800 | 112721257850 | 47200 | 47250 | 47350 | 47200 | 1348 |
| 594 | 20240705 | 102700 | 112657551750 | 47250 | 47250 | 47350 | 47100 | 2229 |
| 595 | 20240705 | 102600 | 112552221600 | 47250 | 47200 | 47250 | 46800 | 11083 |
| 596 | 20240705 | 102500 | 112031162800 | 47200 | 47550 | 47750 | 47200 | 3886 |
| 597 | 20240705 | 102400 | 111847002950 | 47500 | 47750 | 47850 | 47450 | 3469 |
| 598 | 20240705 | 102300 | 111681810900 | 47750 | 47550 | 47750 | 47500 | 2611 |
| 599 | 20240705 | 102200 | 111557507800 | 47550 | 47500 | 47600 | 47450 | 1510 |
| 600 | 20240705 | 102100 | 111485787700 | 47500 | 47300 | 47650 | 47300 | 4328 |
| 601 | 20240705 | 102000 | 111280297050 | 47350 | 47350 | 47500 | 47150 | 5836 |
| 602 | 20240705 | 101900 | 111004370550 | 47350 | 47500 | 47850 | 47250 | 8723 |
| 603 | 20240705 | 101800 | 110590116000 | 47550 | 48000 | 48050 | 47500 | 5817 |
| 604 | 20240705 | 101700 | 110312449500 | 48050 | 48050 | 48100 | 48000 | 1286 |
| 605 | 20240705 | 101600 | 110250657000 | 48050 | 48050 | 48200 | 48000 | 1790 |
| 606 | 20240705 | 101500 | 110164661800 | 48050 | 48300 | 48300 | 48000 | 4335 |
| 607 | 20240705 | 101400 | 109956037800 | 48300 | 48300 | 48350 | 48150 | 4430 |
| 608 | 20240705 | 101300 | 109742341850 | 48350 | 47650 | 48350 | 47650 | 5680 |
| 609 | 20240705 | 101200 | 109468802400 | 47700 | 47950 | 47950 | 47650 | 4378 |
| 610 | 20240705 | 101100 | 109259570900 | 47950 | 48200 | 48250 | 47900 | 11247 |
| 611 | 20240705 | 101000 | 108719373000 | 48200 | 48200 | 48250 | 48000 | 11534 |
| 612 | 20240705 | 100900 | 108164065650 | 48200 | 47950 | 48200 | 47900 | 14984 |
| 613 | 20240705 | 100800 | 107444733100 | 47900 | 47500 | 47950 | 47500 | 12892 |
| 614 | 20240705 | 100700 | 106829091550 | 47550 | 47300 | 47550 | 47150 | 7898 |
| 615 | 20240705 | 100600 | 106455009500 | 47300 | 46800 | 47300 | 46750 | 8772 |
| 616 | 20240705 | 100500 | 106042285100 | 46750 | 47050 | 47100 | 46500 | 16260 |
| 617 | 20240705 | 100400 | 105282388550 | 47050 | 47300 | 47300 | 47000 | 4739 |
| 618 | 20240705 | 100300 | 105059143650 | 47300 | 46900 | 47350 | 46800 | 15676 |
| 619 | 20240705 | 100200 | 104320611550 | 46900 | 47250 | 47350 | 46850 | 13872 |
| 620 | 20240705 | 100100 | 103666542250 | 47250 | 47200 | 47300 | 46800 | 26005 |
| 621 | 20240705 | 100000 | 102443031550 | 47200 | 47700 | 47750 | 47200 | 26733 |
| 622 | 20240705 | 095900 | 101174645350 | 47700 | 47900 | 48100 | 47700 | 17553 |
| 623 | 20240705 | 095800 | 100334073150 | 47900 | 48300 | 48350 | 47850 | 24152 |
| 624 | 20240705 | 095700 | 99174616500 | 48300 | 48050 | 48350 | 48050 | 10983 |
| 625 | 20240705 | 095600 | 98645000350 | 48050 | 48700 | 48750 | 48050 | 36301 |
| 626 | 20240705 | 095500 | 96890839000 | 48700 | 48850 | 49000 | 48550 | 15766 |
| 627 | 20240705 | 095400 | 96123001650 | 48850 | 48800 | 48950 | 48800 | 5814 |
| 628 | 20240705 | 095300 | 95838876050 | 48800 | 49250 | 49300 | 48700 | 14024 |
| 629 | 20240705 | 095200 | 95152820950 | 49200 | 49250 | 49350 | 49150 | 2433 |
| 630 | 20240705 | 095100 | 95033060100 | 49250 | 49350 | 49400 | 49050 | 5809 |
| 631 | 20240705 | 095000 | 94746984150 | 49300 | 48800 | 49350 | 48800 | 7003 |
| 632 | 20240705 | 094900 | 94403524650 | 48850 | 49150 | 49200 | 48800 | 18138 |
| 633 | 20240705 | 094800 | 93514738650 | 49150 | 49500 | 49600 | 49150 | 11711 |
| 634 | 20240705 | 094700 | 92936240800 | 49500 | 49650 | 49700 | 49450 | 6539 |
| 635 | 20240705 | 094600 | 92612295550 | 49650 | 49200 | 49700 | 49200 | 15039 |
| 636 | 20240705 | 094500 | 91867384400 | 49250 | 49200 | 49350 | 49150 | 9351 |
| 637 | 20240705 | 094400 | 91407098600 | 49200 | 49250 | 49450 | 49050 | 23654 |
| 638 | 20240705 | 094300 | 90243199750 | 49300 | 49650 | 49950 | 49250 | 22106 |
| 639 | 20240705 | 094200 | 89147359600 | 49650 | 49600 | 50000 | 49500 | 21817 |
| 640 | 20240705 | 094100 | 88062073550 | 49600 | 49800 | 50200 | 49300 | 56332 |
| 641 | 20240705 | 094000 | 85259302350 | 49850 | 51000 | 52000 | 49750 | 142924 |
| 642 | 20240705 | 093900 | 77948609950 | 51000 | 50400 | 51200 | 50300 | 41212 |
| 643 | 20240705 | 093800 | 75857319750 | 50400 | 50100 | 51200 | 50000 | 73869 |
| 644 | 20240705 | 093700 | 72112223950 | 50200 | 50000 | 50400 | 49850 | 23625 |
| 645 | 20240705 | 093600 | 70928852150 | 50000 | 49500 | 50600 | 49500 | 66593 |
| 646 | 20240705 | 093500 | 67593926650 | 49550 | 49550 | 49800 | 49250 | 16473 |
| 647 | 20240705 | 093400 | 66776794500 | 49550 | 48800 | 49850 | 48750 | 46224 |
| 648 | 20240705 | 093300 | 64491532350 | 48800 | 48200 | 48800 | 48150 | 8985 |
| 649 | 20240705 | 093200 | 64056733550 | 48150 | 48600 | 48600 | 48150 | 12399 |
| 650 | 20240705 | 093100 | 63457377650 | 48600 | 48750 | 48800 | 48450 | 8697 |
| 651 | 20240705 | 093000 | 63034954450 | 48750 | 48600 | 48850 | 48600 | 3292 |
| 652 | 20240705 | 092900 | 62874568250 | 48650 | 48650 | 48700 | 48500 | 5839 |
| 653 | 20240705 | 092800 | 62590976050 | 48550 | 48950 | 49100 | 48550 | 6042 |
| 654 | 20240705 | 092700 | 62296055650 | 49000 | 49050 | 49150 | 48850 | 6774 |
| 655 | 20240705 | 092600 | 61964215550 | 49000 | 49300 | 49300 | 48900 | 11461 |
| 656 | 20240705 | 092500 | 61401017200 | 49300 | 48950 | 49350 | 48900 | 15961 |
| 657 | 20240705 | 092400 | 60616735150 | 48950 | 48600 | 49000 | 48500 | 6578 |
| 658 | 20240705 | 092300 | 60296647500 | 48700 | 48800 | 48800 | 48500 | 7812 |
| 659 | 20240705 | 092200 | 59916394350 | 48800 | 48600 | 48800 | 48350 | 20988 |
| 660 | 20240705 | 092100 | 58898821350 | 48600 | 49000 | 49000 | 48550 | 25585 |
| 661 | 20240705 | 092000 | 57653609450 | 48950 | 49150 | 49200 | 48900 | 6085 |
| 662 | 20240705 | 091900 | 57355033500 | 49150 | 49300 | 49300 | 48850 | 18014 |
| 663 | 20240705 | 091800 | 56471942250 | 49300 | 49650 | 49700 | 49150 | 12539 |
| 664 | 20240705 | 091700 | 55852054000 | 49650 | 49050 | 49700 | 49050 | 16598 |
| 665 | 20240705 | 091600 | 55031951050 | 49050 | 49400 | 49450 | 49000 | 15154 |
| 666 | 20240705 | 091500 | 54285947300 | 49400 | 49000 | 49500 | 49000 | 22974 |
| 667 | 20240705 | 091400 | 53152963750 | 49000 | 49200 | 49300 | 48700 | 33856 |
| 668 | 20240705 | 091300 | 51494390700 | 49250 | 49250 | 49650 | 49000 | 31012 |
| 669 | 20240705 | 091200 | 49965601300 | 49300 | 49800 | 49900 | 49150 | 52851 |
| 670 | 20240705 | 091100 | 47349859200 | 49850 | 50500 | 50600 | 49850 | 41547 |
| 671 | 20240705 | 091000 | 45268156350 | 50600 | 51200 | 51200 | 50200 | 50085 |
| 672 | 20240705 | 090900 | 42728599850 | 51100 | 51200 | 51800 | 50800 | 86726 |
| 673 | 20240705 | 090800 | 38275956950 | 51100 | 49550 | 51500 | 49250 | 148307 |
| 674 | 20240705 | 090700 | 30755171450 | 49600 | 49400 | 50300 | 49350 | 66200 |
| 675 | 20240705 | 090600 | 27448900450 | 49450 | 48850 | 49650 | 48750 | 36052 |
| 676 | 20240705 | 090500 | 25671593800 | 48800 | 49000 | 49600 | 48800 | 40784 |
| 677 | 20240705 | 090400 | 23667503300 | 49000 | 50300 | 50400 | 48600 | 94767 |
| 678 | 20240705 | 090300 | 18983768900 | 50300 | 48350 | 50600 | 48250 | 179941 |
| 679 | 20240705 | 090200 | 10033401300 | 48400 | 48250 | 49500 | 48000 | 206357 |
| 680 | 20240705 | 090100 | 0 | 43300 | 43300 | 43300 | 43300 | 0 |
| 681 | 20240705 | 090000 | 0 | 43300 | 43300 | 43300 | 43300 | 0 |